{
"version": "LLM_MATERIALS_V1",
"timestamps": {
"kst": "2025- 11- 01- 오전 11:15:26",
"utc": "2025-11-01T02:15:26.080Z"
},
"meta": {
"market_status": "실시간",
"params": {
"mode": "selected",
"markets": [
"KRW-0G",
"KRW-1INCH",
"KRW-2Z",
"KRW-A",
"KRW-AAVE",
"KRW-ADA",
"KRW-AERGO",
"KRW-AERO",
"KRW-AGLD",
"KRW-AHT",
"KRW-AKT",
"KRW-ALGO",
"KRW-ALT",
"KRW-ANIME",
"KRW-ANKR",
"KRW-API3",
"KRW-APT",
"KRW-AQT",
"KRW-ARB",
"KRW-ARDR",
"KRW-ARK",
"KRW-ARKM",
"KRW-ASTR",
"KRW-ATH",
"KRW-ATOM",
"KRW-AUCTION",
"KRW-AVAX",
"KRW-AVNT",
"KRW-AWE",
"KRW-AXL",
"KRW-AXS",
"KRW-BARD",
"KRW-BAT",
"KRW-BCH",
"KRW-BEAM",
"KRW-BERA",
"KRW-BIGTIME",
"KRW-BIO",
"KRW-BLAST",
"KRW-BLUR",
"KRW-BONK",
"KRW-BORA",
"KRW-BOUNTY",
"KRW-BSV",
"KRW-BTC",
"KRW-BTT",
"KRW-CARV",
"KRW-CBK",
"KRW-CELO",
"KRW-CHZ",
"KRW-CKB",
"KRW-COMP",
"KRW-COW",
"KRW-CPOOL",
"KRW-CRO",
"KRW-CTC",
"KRW-CVC",
"KRW-CYBER",
"KRW-DEEP",
"KRW-DKA",
"KRW-DOGE",
"KRW-DOOD",
"KRW-DOT",
"KRW-DRIFT",
"KRW-EGLD",
"KRW-ELF",
"KRW-ENA",
"KRW-ENS",
"KRW-ENSO",
"KRW-ERA",
"KRW-ETC",
"KRW-ETH",
"KRW-F",
"KRW-FCT2",
"KRW-FF",
"KRW-FIL",
"KRW-FLOCK",
"KRW-FLOW",
"KRW-FLUID",
"KRW-G",
"KRW-GAME2",
"KRW-GAS",
"KRW-GLM",
"KRW-GMT",
"KRW-GRS",
"KRW-GRT",
"KRW-HBAR",
"KRW-HIVE",
"KRW-HOLO",
"KRW-HP",
"KRW-HUNT",
"KRW-HYPER",
"KRW-ICX",
"KRW-ID",
"KRW-IMX",
"KRW-IN",
"KRW-INJ",
"KRW-IOST",
"KRW-IOTA",
"KRW-IP",
"KRW-IQ",
"KRW-JST",
"KRW-JTO",
"KRW-JUP",
"KRW-KAITO",
"KRW-KAVA",
"KRW-KERNEL",
"KRW-KNC",
"KRW-LA",
"KRW-LAYER",
"KRW-LINEA",
"KRW-LINK",
"KRW-LPT",
"KRW-LSK",
"KRW-MANA",
"KRW-MASK",
"KRW-MBL",
"KRW-ME",
"KRW-MED",
"KRW-META",
"KRW-MEW",
"KRW-MINA",
"KRW-MIRA",
"KRW-MLK",
"KRW-MNT",
"KRW-MOC",
"KRW-MOCA",
"KRW-MOODENG",
"KRW-MOVE",
"KRW-MTL",
"KRW-MVL",
"KRW-NEAR",
"KRW-NEO",
"KRW-NEWT",
"KRW-NOM",
"KRW-NXPC",
"KRW-OM",
"KRW-ONDO",
"KRW-ONG",
"KRW-ONT",
"KRW-OP",
"KRW-OPEN",
"KRW-ORBS",
"KRW-ORCA",
"KRW-ORDER",
"KRW-PENDLE",
"KRW-PENGU",
"KRW-PEPE",
"KRW-POKT",
"KRW-POL",
"KRW-POLYX",
"KRW-POWR",
"KRW-PROVE",
"KRW-PUMP",
"KRW-PUNDIX",
"KRW-PYTH",
"KRW-QKC",
"KRW-QTUM",
"KRW-RAY",
"KRW-RED",
"KRW-RENDER",
"KRW-RVN",
"KRW-SAFE",
"KRW-SAHARA",
"KRW-SAND",
"KRW-SC",
"KRW-SEI",
"KRW-SHIB",
"KRW-SIGN",
"KRW-SNT",
"KRW-SOL",
"KRW-SOMI",
"KRW-SONIC",
"KRW-SOPH",
"KRW-STEEM",
"KRW-STG",
"KRW-STORJ",
"KRW-STRAX",
"KRW-STX",
"KRW-SUI",
"KRW-SUN",
"KRW-SUPER",
"KRW-SXP",
"KRW-SYRUP",
"KRW-T",
"KRW-TAIKO",
"KRW-TFUEL",
"KRW-THETA",
"KRW-TIA",
"KRW-TOKAMAK",
"KRW-TOSHI",
"KRW-TREE",
"KRW-TRUMP",
"KRW-TRX",
"KRW-TT",
"KRW-UNI",
"KRW-USD1",
"KRW-USDC",
"KRW-USDT",
"KRW-UXLINK",
"KRW-VANA",
"KRW-VET",
"KRW-VIRTUAL",
"KRW-VTHO",
"KRW-W",
"KRW-WAL",
"KRW-WAVES",
"KRW-WAXP",
"KRW-WCT",
"KRW-WLD",
"KRW-WLFI",
"KRW-XEC",
"KRW-XLM",
"KRW-XPL",
"KRW-XRP",
"KRW-XTZ",
"KRW-YGG",
"KRW-ZBT",
"KRW-ZETA",
"KRW-ZIL",
"KRW-ZKC",
"KRW-ZORA",
"KRW-ZRO",
"KRW-ZRX"
],
"full": true,
"offset": 0,
"limit": 20
},
"page": {
"total": 15,
"offset": 0,
"limit": 20,
"has_more": false,
"next_offset": null
}
},
"markets": [
{
"market": "KRW-0G",
"last": {
"price": 1772,
"ts": "2025-11-01T02:15:15.136Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1778,
"h": 1789,
"l": 1767,
"c": 1772,
"v": 21112.43875782
},
{
"ts": "2025-11-01T01:00:00",
"o": 1755,
"h": 1812,
"l": 1750,
"c": 1768,
"v": 165121.14351585
},
{
"ts": "2025-11-01T00:00:00",
"o": 1831,
"h": 1841,
"l": 1753,
"c": 1755,
"v": 290945.30763354
},
{
"ts": "2025-10-31T23:00:00",
"o": 1821,
"h": 1840,
"l": 1799,
"c": 1835,
"v": 114558.77954806
},
{
"ts": "2025-10-31T22:00:00",
"o": 1800,
"h": 1822,
"l": 1788,
"c": 1821,
"v": 113806.52173809
},
{
"ts": "2025-10-31T21:00:00",
"o": 1795,
"h": 1809,
"l": 1787,
"c": 1800,
"v": 89605.10606312
},
{
"ts": "2025-10-31T20:00:00",
"o": 1821,
"h": 1821,
"l": 1795,
"c": 1795,
"v": 62001.47031239
},
{
"ts": "2025-10-31T19:00:00",
"o": 1788,
"h": 1825,
"l": 1776,
"c": 1823,
"v": 71821.75676579
},
{
"ts": "2025-10-31T18:00:00",
"o": 1780,
"h": 1810,
"l": 1768,
"c": 1788,
"v": 78172.83958723
},
{
"ts": "2025-10-31T17:00:00",
"o": 1822,
"h": 1825,
"l": 1780,
"c": 1780,
"v": 112746.94574399
},
{
"ts": "2025-10-31T16:00:00",
"o": 1857,
"h": 1857,
"l": 1815,
"c": 1823,
"v": 96360.95213963
},
{
"ts": "2025-10-31T15:00:00",
"o": 1873,
"h": 1873,
"l": 1835,
"c": 1846,
"v": 53325.85650504
},
{
"ts": "2025-10-31T14:00:00",
"o": 1854,
"h": 1874,
"l": 1841,
"c": 1874,
"v": 54975.3292979
},
{
"ts": "2025-10-31T13:00:00",
"o": 1845,
"h": 1855,
"l": 1832,
"c": 1853,
"v": 88390.47891352
},
{
"ts": "2025-10-31T12:00:00",
"o": 1857,
"h": 1864,
"l": 1842,
"c": 1847,
"v": 113164.96950352
},
{
"ts": "2025-10-31T11:00:00",
"o": 1852,
"h": 1857,
"l": 1834,
"c": 1857,
"v": 72149.11896006
},
{
"ts": "2025-10-31T10:00:00",
"o": 1863,
"h": 1865,
"l": 1851,
"c": 1852,
"v": 49911.83056498
},
{
"ts": "2025-10-31T09:00:00",
"o": 1861,
"h": 1872,
"l": 1858,
"c": 1860,
"v": 65842.2461066
},
{
"ts": "2025-10-31T08:00:00",
"o": 1841,
"h": 1862,
"l": 1826,
"c": 1862,
"v": 127425.86587148
},
{
"ts": "2025-10-31T07:00:00",
"o": 1863,
"h": 1863,
"l": 1826,
"c": 1841,
"v": 371310.13168361
},
{
"ts": "2025-10-31T06:00:00",
"o": 1882,
"h": 1883,
"l": 1850,
"c": 1863,
"v": 137130.42201376
},
{
"ts": "2025-10-31T05:00:00",
"o": 1900,
"h": 1912,
"l": 1873,
"c": 1882,
"v": 197308.07741117
},
{
"ts": "2025-10-31T04:00:00",
"o": 1908,
"h": 1909,
"l": 1891,
"c": 1901,
"v": 77628.07562421
},
{
"ts": "2025-10-31T03:00:00",
"o": 1901,
"h": 1909,
"l": 1885,
"c": 1908,
"v": 124185.23968584
},
{
"ts": "2025-10-31T02:00:00",
"o": 1911,
"h": 1920,
"l": 1881,
"c": 1901,
"v": 233779.87143119
},
{
"ts": "2025-10-31T01:00:00",
"o": 1951,
"h": 1960,
"l": 1909,
"c": 1912,
"v": 285289.55993476
},
{
"ts": "2025-10-31T00:00:00",
"o": 1946,
"h": 2016,
"l": 1881,
"c": 1952,
"v": 537339.18451123
},
{
"ts": "2025-10-30T23:00:00",
"o": 1916,
"h": 1950,
"l": 1909,
"c": 1936,
"v": 103287.34672237
},
{
"ts": "2025-10-30T22:00:00",
"o": 1915,
"h": 1924,
"l": 1903,
"c": 1907,
"v": 85009.84436623
},
{
"ts": "2025-10-30T21:00:00",
"o": 1902,
"h": 1924,
"l": 1880,
"c": 1915,
"v": 110108.44585997
},
{
"ts": "2025-10-30T20:00:00",
"o": 1911,
"h": 1926,
"l": 1900,
"c": 1902,
"v": 94016.18419624
},
{
"ts": "2025-10-30T19:00:00",
"o": 1925,
"h": 1932,
"l": 1910,
"c": 1910,
"v": 45943.15057114
},
{
"ts": "2025-10-30T18:00:00",
"o": 1932,
"h": 1955,
"l": 1915,
"c": 1925,
"v": 25857.47961866
},
{
"ts": "2025-10-30T17:00:00",
"o": 1924,
"h": 1955,
"l": 1911,
"c": 1932,
"v": 52943.69455002
},
{
"ts": "2025-10-30T16:00:00",
"o": 1934,
"h": 1958,
"l": 1916,
"c": 1924,
"v": 74600.33540394
},
{
"ts": "2025-10-30T15:00:00",
"o": 1981,
"h": 1993,
"l": 1931,
"c": 1933,
"v": 228775.41640255
},
{
"ts": "2025-10-30T14:00:00",
"o": 1984,
"h": 2005,
"l": 1980,
"c": 1983,
"v": 86269.00014718
},
{
"ts": "2025-10-30T13:00:00",
"o": 1981,
"h": 1988,
"l": 1960,
"c": 1985,
"v": 198488.8684117
},
{
"ts": "2025-10-30T12:00:00",
"o": 2053,
"h": 2053,
"l": 1962,
"c": 1976,
"v": 502059.02822114
},
{
"ts": "2025-10-30T11:00:00",
"o": 2056,
"h": 2063,
"l": 2045,
"c": 2053,
"v": 91253.19377863
},
{
"ts": "2025-10-30T10:00:00",
"o": 2084,
"h": 2084,
"l": 2037,
"c": 2056,
"v": 260709.15173252
},
{
"ts": "2025-10-30T09:00:00",
"o": 2094,
"h": 2108,
"l": 2082,
"c": 2087,
"v": 150357.15318662
},
{
"ts": "2025-10-30T08:00:00",
"o": 2104,
"h": 2104,
"l": 2079,
"c": 2094,
"v": 132377.01874377
},
{
"ts": "2025-10-30T07:00:00",
"o": 2100,
"h": 2121,
"l": 2096,
"c": 2098,
"v": 67007.63536074
},
{
"ts": "2025-10-30T06:00:00",
"o": 2113,
"h": 2113,
"l": 2091,
"c": 2100,
"v": 97370.63745411
},
{
"ts": "2025-10-30T05:00:00",
"o": 2092,
"h": 2116,
"l": 2077,
"c": 2115,
"v": 112725.88107233
},
{
"ts": "2025-10-30T04:00:00",
"o": 2157,
"h": 2162,
"l": 2083,
"c": 2092,
"v": 428291.28038215
},
{
"ts": "2025-10-30T03:00:00",
"o": 2187,
"h": 2187,
"l": 2148,
"c": 2157,
"v": 175462.59428856
},
{
"ts": "2025-10-30T02:00:00",
"o": 2179,
"h": 2202,
"l": 2174,
"c": 2190,
"v": 85672.9379958
},
{
"ts": "2025-10-30T01:00:00",
"o": 2234,
"h": 2234,
"l": 2135,
"c": 2179,
"v": 406776.54900168
},
{
"ts": "2025-10-30T00:00:00",
"o": 2209,
"h": 2400,
"l": 2197,
"c": 2234,
"v": 2729987.22255441
},
{
"ts": "2025-10-29T23:00:00",
"o": 2222,
"h": 2223,
"l": 2179,
"c": 2204,
"v": 207315.74182884
},
{
"ts": "2025-10-29T22:00:00",
"o": 2250,
"h": 2254,
"l": 2223,
"c": 2223,
"v": 76618.53616976
},
{
"ts": "2025-10-29T21:00:00",
"o": 2278,
"h": 2280,
"l": 2251,
"c": 2251,
"v": 46554.50795885
},
{
"ts": "2025-10-29T20:00:00",
"o": 2246,
"h": 2285,
"l": 2246,
"c": 2276,
"v": 50863.66421075
},
{
"ts": "2025-10-29T19:00:00",
"o": 2253,
"h": 2260,
"l": 2225,
"c": 2246,
"v": 32964.2680405
},
{
"ts": "2025-10-29T18:00:00",
"o": 2245,
"h": 2267,
"l": 2198,
"c": 2255,
"v": 60951.69580848
},
{
"ts": "2025-10-29T17:00:00",
"o": 2232,
"h": 2256,
"l": 2215,
"c": 2256,
"v": 26419.20462021
},
{
"ts": "2025-10-29T16:00:00",
"o": 2236,
"h": 2236,
"l": 2209,
"c": 2222,
"v": 41587.44911749
},
{
"ts": "2025-10-29T15:00:00",
"o": 2217,
"h": 2260,
"l": 2215,
"c": 2236,
"v": 62940.44236976
},
{
"ts": "2025-10-29T14:00:00",
"o": 2223,
"h": 2223,
"l": 2199,
"c": 2217,
"v": 163518.5501542
},
{
"ts": "2025-10-29T13:00:00",
"o": 2240,
"h": 2251,
"l": 2213,
"c": 2223,
"v": 173648.71132753
},
{
"ts": "2025-10-29T12:00:00",
"o": 2252,
"h": 2263,
"l": 2227,
"c": 2240,
"v": 120282.95765669
},
{
"ts": "2025-10-29T11:00:00",
"o": 2246,
"h": 2260,
"l": 2245,
"c": 2253,
"v": 46324.84013961
},
{
"ts": "2025-10-29T10:00:00",
"o": 2256,
"h": 2257,
"l": 2241,
"c": 2246,
"v": 103178.69297153
},
{
"ts": "2025-10-29T09:00:00",
"o": 2252,
"h": 2265,
"l": 2245,
"c": 2256,
"v": 72638.0850245
},
{
"ts": "2025-10-29T08:00:00",
"o": 2269,
"h": 2273,
"l": 2230,
"c": 2252,
"v": 261739.81218493
},
{
"ts": "2025-10-29T07:00:00",
"o": 2292,
"h": 2294,
"l": 2263,
"c": 2273,
"v": 116035.06756923
},
{
"ts": "2025-10-29T06:00:00",
"o": 2273,
"h": 2298,
"l": 2272,
"c": 2294,
"v": 51807.11413344
},
{
"ts": "2025-10-29T05:00:00",
"o": 2288,
"h": 2288,
"l": 2261,
"c": 2273,
"v": 185212.22145422
},
{
"ts": "2025-10-29T04:00:00",
"o": 2287,
"h": 2298,
"l": 2275,
"c": 2287,
"v": 88290.85975904
},
{
"ts": "2025-10-29T03:00:00",
"o": 2301,
"h": 2330,
"l": 2265,
"c": 2291,
"v": 195223.07260786
},
{
"ts": "2025-10-29T02:00:00",
"o": 2324,
"h": 2324,
"l": 2292,
"c": 2300,
"v": 171921.24108699
},
{
"ts": "2025-10-29T01:00:00",
"o": 2320,
"h": 2334,
"l": 2316,
"c": 2321,
"v": 81928.78418737
},
{
"ts": "2025-10-29T00:00:00",
"o": 2338,
"h": 2440,
"l": 2306,
"c": 2320,
"v": 913939.13864562
},
{
"ts": "2025-10-28T23:00:00",
"o": 2353,
"h": 2353,
"l": 2334,
"c": 2337,
"v": 54324.71538369
},
{
"ts": "2025-10-28T22:00:00",
"o": 2330,
"h": 2371,
"l": 2326,
"c": 2347,
"v": 68929.11949758
},
{
"ts": "2025-10-28T21:00:00",
"o": 2353,
"h": 2353,
"l": 2316,
"c": 2330,
"v": 136671.88867934
},
{
"ts": "2025-10-28T20:00:00",
"o": 2386,
"h": 2388,
"l": 2350,
"c": 2354,
"v": 86780.89681048
},
{
"ts": "2025-10-28T19:00:00",
"o": 2418,
"h": 2418,
"l": 2380,
"c": 2380,
"v": 54022.57205907
},
{
"ts": "2025-10-28T18:00:00",
"o": 2443,
"h": 2444,
"l": 2416,
"c": 2420,
"v": 22506.68443825
},
{
"ts": "2025-10-28T17:00:00",
"o": 2443,
"h": 2453,
"l": 2434,
"c": 2437,
"v": 11121.585221
},
{
"ts": "2025-10-28T16:00:00",
"o": 2464,
"h": 2467,
"l": 2424,
"c": 2443,
"v": 58808.95584165
},
{
"ts": "2025-10-28T15:00:00",
"o": 2462,
"h": 2491,
"l": 2441,
"c": 2470,
"v": 158212.95499787
},
{
"ts": "2025-10-28T14:00:00",
"o": 2423,
"h": 2487,
"l": 2420,
"c": 2462,
"v": 238865.7814186
},
{
"ts": "2025-10-28T13:00:00",
"o": 2393,
"h": 2445,
"l": 2387,
"c": 2423,
"v": 379403.45699318
},
{
"ts": "2025-10-28T12:00:00",
"o": 2440,
"h": 2602,
"l": 2364,
"c": 2393,
"v": 1662869.14515156
},
{
"ts": "2025-10-28T11:00:00",
"o": 2436,
"h": 2491,
"l": 2406,
"c": 2439,
"v": 460133.20806164
},
{
"ts": "2025-10-28T10:00:00",
"o": 2350,
"h": 2492,
"l": 2349,
"c": 2436,
"v": 401518.8079144
},
{
"ts": "2025-10-28T09:00:00",
"o": 2332,
"h": 2354,
"l": 2319,
"c": 2350,
"v": 99395.5817788
},
{
"ts": "2025-10-28T08:00:00",
"o": 2331,
"h": 2337,
"l": 2324,
"c": 2332,
"v": 65866.70611479
},
{
"ts": "2025-10-28T07:00:00",
"o": 2352,
"h": 2357,
"l": 2323,
"c": 2330,
"v": 119053.55365324
},
{
"ts": "2025-10-28T06:00:00",
"o": 2337,
"h": 2361,
"l": 2333,
"c": 2345,
"v": 44154.87189238
},
{
"ts": "2025-10-28T05:00:00",
"o": 2342,
"h": 2360,
"l": 2333,
"c": 2341,
"v": 131762.38002745
},
{
"ts": "2025-10-28T04:00:00",
"o": 2322,
"h": 2350,
"l": 2317,
"c": 2342,
"v": 63184.20789864
},
{
"ts": "2025-10-28T03:00:00",
"o": 2328,
"h": 2340,
"l": 2308,
"c": 2325,
"v": 103444.07000443
},
{
"ts": "2025-10-28T02:00:00",
"o": 2351,
"h": 2351,
"l": 2304,
"c": 2334,
"v": 230161.43740012
},
{
"ts": "2025-10-28T01:00:00",
"o": 2342,
"h": 2355,
"l": 2342,
"c": 2347,
"v": 72092.39384599
},
{
"ts": "2025-10-28T00:00:00",
"o": 2377,
"h": 2381,
"l": 2331,
"c": 2342,
"v": 209584.38759432
},
{
"ts": "2025-10-27T23:00:00",
"o": 2361,
"h": 2387,
"l": 2345,
"c": 2377,
"v": 164024.24290973
},
{
"ts": "2025-10-27T22:00:00",
"o": 2387,
"h": 2392,
"l": 2355,
"c": 2358,
"v": 79850.97977916
},
{
"ts": "2025-10-27T21:00:00",
"o": 2369,
"h": 2388,
"l": 2357,
"c": 2381,
"v": 94257.83550881
},
{
"ts": "2025-10-27T20:00:00",
"o": 2374,
"h": 2374,
"l": 2344,
"c": 2373,
"v": 63499.71330913
},
{
"ts": "2025-10-27T19:00:00",
"o": 2396,
"h": 2397,
"l": 2369,
"c": 2372,
"v": 124119.17997179
},
{
"ts": "2025-10-27T18:00:00",
"o": 2423,
"h": 2428,
"l": 2396,
"c": 2396,
"v": 63543.59435477
},
{
"ts": "2025-10-27T17:00:00",
"o": 2435,
"h": 2444,
"l": 2422,
"c": 2423,
"v": 34119.25574926
},
{
"ts": "2025-10-27T16:00:00",
"o": 2405,
"h": 2435,
"l": 2405,
"c": 2429,
"v": 42366.60454055
},
{
"ts": "2025-10-27T15:00:00",
"o": 2414,
"h": 2441,
"l": 2396,
"c": 2411,
"v": 132981.55062055
},
{
"ts": "2025-10-27T14:00:00",
"o": 2463,
"h": 2467,
"l": 2412,
"c": 2412,
"v": 179291.00198236
},
{
"ts": "2025-10-27T13:00:00",
"o": 2465,
"h": 2476,
"l": 2431,
"c": 2462,
"v": 174433.0421689
},
{
"ts": "2025-10-27T12:00:00",
"o": 2497,
"h": 2497,
"l": 2465,
"c": 2465,
"v": 91092.91328249
},
{
"ts": "2025-10-27T11:00:00",
"o": 2487,
"h": 2499,
"l": 2482,
"c": 2496,
"v": 67312.74214619
},
{
"ts": "2025-10-27T10:00:00",
"o": 2468,
"h": 2489,
"l": 2457,
"c": 2482,
"v": 86651.63088715
},
{
"ts": "2025-10-27T09:00:00",
"o": 2507,
"h": 2508,
"l": 2453,
"c": 2470,
"v": 436971.77566115
},
{
"ts": "2025-10-27T08:00:00",
"o": 2550,
"h": 2559,
"l": 2503,
"c": 2505,
"v": 310034.89069684
},
{
"ts": "2025-10-27T07:00:00",
"o": 2586,
"h": 2591,
"l": 2540,
"c": 2552,
"v": 273998.40972193
},
{
"ts": "2025-10-27T06:00:00",
"o": 2605,
"h": 2605,
"l": 2572,
"c": 2590,
"v": 209131.45138775
},
{
"ts": "2025-10-27T05:00:00",
"o": 2616,
"h": 2621,
"l": 2600,
"c": 2605,
"v": 96318.1886602
},
{
"ts": "2025-10-27T04:00:00",
"o": 2622,
"h": 2622,
"l": 2609,
"c": 2616,
"v": 66681.68841092
},
{
"ts": "2025-10-27T03:00:00",
"o": 2642,
"h": 2645,
"l": 2606,
"c": 2622,
"v": 200754.05980186
},
{
"ts": "2025-10-27T02:00:00",
"o": 2647,
"h": 2647,
"l": 2627,
"c": 2642,
"v": 140938.98657029
},
{
"ts": "2025-10-27T01:00:00",
"o": 2647,
"h": 2670,
"l": 2644,
"c": 2647,
"v": 154363.73553581
},
{
"ts": "2025-10-27T00:00:00",
"o": 2609,
"h": 2729,
"l": 2605,
"c": 2647,
"v": 1090882.51030533
},
{
"ts": "2025-10-26T23:00:00",
"o": 2615,
"h": 2621,
"l": 2604,
"c": 2609,
"v": 117139.0368837
},
{
"ts": "2025-10-26T22:00:00",
"o": 2586,
"h": 2616,
"l": 2581,
"c": 2615,
"v": 109096.77979948
},
{
"ts": "2025-10-26T21:00:00",
"o": 2587,
"h": 2593,
"l": 2580,
"c": 2582,
"v": 87088.79762892
},
{
"ts": "2025-10-26T20:00:00",
"o": 2641,
"h": 2642,
"l": 2587,
"c": 2588,
"v": 63159.91000981
},
{
"ts": "2025-10-26T19:00:00",
"o": 2625,
"h": 2639,
"l": 2613,
"c": 2639,
"v": 30339.0083335
},
{
"ts": "2025-10-26T18:00:00",
"o": 2646,
"h": 2646,
"l": 2626,
"c": 2626,
"v": 8191.43183895
},
{
"ts": "2025-10-26T17:00:00",
"o": 2630,
"h": 2646,
"l": 2630,
"c": 2646,
"v": 13487.49445938
},
{
"ts": "2025-10-26T16:00:00",
"o": 2635,
"h": 2659,
"l": 2616,
"c": 2626,
"v": 80089.99939126
},
{
"ts": "2025-10-26T15:00:00",
"o": 2642,
"h": 2650,
"l": 2631,
"c": 2635,
"v": 67904.87503153
},
{
"ts": "2025-10-26T14:00:00",
"o": 2622,
"h": 2643,
"l": 2621,
"c": 2639,
"v": 47117.73671908
},
{
"ts": "2025-10-26T13:00:00",
"o": 2620,
"h": 2636,
"l": 2608,
"c": 2622,
"v": 125333.71638864
},
{
"ts": "2025-10-26T12:00:00",
"o": 2635,
"h": 2642,
"l": 2607,
"c": 2619,
"v": 185595.8647938
},
{
"ts": "2025-10-26T11:00:00",
"o": 2606,
"h": 2635,
"l": 2602,
"c": 2632,
"v": 131250.95553322
},
{
"ts": "2025-10-26T10:00:00",
"o": 2605,
"h": 2616,
"l": 2598,
"c": 2602,
"v": 73043.58779624
},
{
"ts": "2025-10-26T09:00:00",
"o": 2592,
"h": 2604,
"l": 2584,
"c": 2604,
"v": 67345.93827575
},
{
"ts": "2025-10-26T08:00:00",
"o": 2588,
"h": 2599,
"l": 2588,
"c": 2593,
"v": 47273.90492404
},
{
"ts": "2025-10-26T07:00:00",
"o": 2581,
"h": 2594,
"l": 2578,
"c": 2587,
"v": 48958.09326836
},
{
"ts": "2025-10-26T06:00:00",
"o": 2604,
"h": 2604,
"l": 2574,
"c": 2576,
"v": 62828.34264617
},
{
"ts": "2025-10-26T05:00:00",
"o": 2599,
"h": 2606,
"l": 2593,
"c": 2605,
"v": 58500.25173722
},
{
"ts": "2025-10-26T04:00:00",
"o": 2580,
"h": 2604,
"l": 2580,
"c": 2597,
"v": 39768.42465796
},
{
"ts": "2025-10-26T03:00:00",
"o": 2603,
"h": 2604,
"l": 2569,
"c": 2583,
"v": 96314.89855893
},
{
"ts": "2025-10-26T02:00:00",
"o": 2621,
"h": 2627,
"l": 2594,
"c": 2603,
"v": 113970.55681273
},
{
"ts": "2025-10-26T01:00:00",
"o": 2606,
"h": 2621,
"l": 2591,
"c": 2619,
"v": 152991.99552289
},
{
"ts": "2025-10-26T00:00:00",
"o": 2610,
"h": 2620,
"l": 2595,
"c": 2610,
"v": 281512.05572732
},
{
"ts": "2025-10-25T23:00:00",
"o": 2574,
"h": 2619,
"l": 2574,
"c": 2609,
"v": 115704.46536172
},
{
"ts": "2025-10-25T16:00:00",
"o": 2561,
"h": 2573,
"l": 2560,
"c": 2573,
"v": 13259.40544259
},
{
"ts": "2025-10-25T15:00:00",
"o": 2567,
"h": 2572,
"l": 2554,
"c": 2561,
"v": 43574.92712533
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1831,
"h": 1841,
"l": 1750,
"c": 1772,
"v": 477178.88990721
},
{
"ts": "2025-10-31T20:00:00",
"o": 1821,
"h": 1840,
"l": 1787,
"c": 1835,
"v": 379971.87766166
},
{
"ts": "2025-10-31T16:00:00",
"o": 1857,
"h": 1857,
"l": 1768,
"c": 1823,
"v": 359102.49423664
},
{
"ts": "2025-10-31T12:00:00",
"o": 1857,
"h": 1874,
"l": 1832,
"c": 1846,
"v": 309856.63421998
},
{
"ts": "2025-10-31T08:00:00",
"o": 1841,
"h": 1872,
"l": 1826,
"c": 1857,
"v": 315329.06150312
},
{
"ts": "2025-10-31T04:00:00",
"o": 1908,
"h": 1912,
"l": 1826,
"c": 1841,
"v": 783376.70673275
},
{
"ts": "2025-10-31T00:00:00",
"o": 1946,
"h": 2016,
"l": 1881,
"c": 1908,
"v": 1180593.85556302
},
{
"ts": "2025-10-30T20:00:00",
"o": 1911,
"h": 1950,
"l": 1880,
"c": 1936,
"v": 392421.82114481
},
{
"ts": "2025-10-30T16:00:00",
"o": 1934,
"h": 1958,
"l": 1910,
"c": 1910,
"v": 199344.66014376
},
{
"ts": "2025-10-30T12:00:00",
"o": 2053,
"h": 2053,
"l": 1931,
"c": 1933,
"v": 1015592.31318257
},
{
"ts": "2025-10-30T08:00:00",
"o": 2104,
"h": 2108,
"l": 2037,
"c": 2053,
"v": 634696.51744154
},
{
"ts": "2025-10-30T04:00:00",
"o": 2157,
"h": 2162,
"l": 2077,
"c": 2098,
"v": 705395.43426933
},
{
"ts": "2025-10-30T00:00:00",
"o": 2209,
"h": 2400,
"l": 2135,
"c": 2157,
"v": 3397899.30384045
},
{
"ts": "2025-10-29T20:00:00",
"o": 2246,
"h": 2285,
"l": 2179,
"c": 2204,
"v": 381352.4501682
},
{
"ts": "2025-10-29T16:00:00",
"o": 2236,
"h": 2267,
"l": 2198,
"c": 2246,
"v": 161922.61758668
},
{
"ts": "2025-10-29T12:00:00",
"o": 2252,
"h": 2263,
"l": 2199,
"c": 2236,
"v": 520390.66150818
},
{
"ts": "2025-10-29T08:00:00",
"o": 2269,
"h": 2273,
"l": 2230,
"c": 2253,
"v": 483881.43032057
},
{
"ts": "2025-10-29T04:00:00",
"o": 2287,
"h": 2298,
"l": 2261,
"c": 2273,
"v": 441345.26291593
},
{
"ts": "2025-10-29T00:00:00",
"o": 2338,
"h": 2440,
"l": 2265,
"c": 2291,
"v": 1363012.23652784
},
{
"ts": "2025-10-28T20:00:00",
"o": 2386,
"h": 2388,
"l": 2316,
"c": 2337,
"v": 346706.62037109
},
{
"ts": "2025-10-28T16:00:00",
"o": 2464,
"h": 2467,
"l": 2380,
"c": 2380,
"v": 146459.79755997
},
{
"ts": "2025-10-28T12:00:00",
"o": 2440,
"h": 2602,
"l": 2364,
"c": 2470,
"v": 2439351.33856121
},
{
"ts": "2025-10-28T08:00:00",
"o": 2331,
"h": 2492,
"l": 2319,
"c": 2439,
"v": 1026914.30386963
},
{
"ts": "2025-10-28T04:00:00",
"o": 2322,
"h": 2361,
"l": 2317,
"c": 2330,
"v": 358155.01347171
},
{
"ts": "2025-10-28T00:00:00",
"o": 2377,
"h": 2381,
"l": 2304,
"c": 2325,
"v": 615282.28884486
},
{
"ts": "2025-10-27T20:00:00",
"o": 2374,
"h": 2392,
"l": 2344,
"c": 2377,
"v": 401632.77150683
},
{
"ts": "2025-10-27T16:00:00",
"o": 2405,
"h": 2444,
"l": 2369,
"c": 2372,
"v": 264148.63461637
},
{
"ts": "2025-10-27T12:00:00",
"o": 2497,
"h": 2497,
"l": 2396,
"c": 2411,
"v": 577798.5080543
},
{
"ts": "2025-10-27T08:00:00",
"o": 2550,
"h": 2559,
"l": 2453,
"c": 2496,
"v": 900971.03939133
},
{
"ts": "2025-10-27T04:00:00",
"o": 2622,
"h": 2622,
"l": 2540,
"c": 2552,
"v": 646129.7381808
},
{
"ts": "2025-10-27T00:00:00",
"o": 2609,
"h": 2729,
"l": 2605,
"c": 2622,
"v": 1586939.29221329
},
{
"ts": "2025-10-26T20:00:00",
"o": 2641,
"h": 2642,
"l": 2580,
"c": 2609,
"v": 376484.52432191
},
{
"ts": "2025-10-26T16:00:00",
"o": 2635,
"h": 2659,
"l": 2613,
"c": 2639,
"v": 132107.93402309
},
{
"ts": "2025-10-26T12:00:00",
"o": 2635,
"h": 2650,
"l": 2607,
"c": 2635,
"v": 425952.19293305
},
{
"ts": "2025-10-26T08:00:00",
"o": 2588,
"h": 2635,
"l": 2584,
"c": 2632,
"v": 318914.38652925
},
{
"ts": "2025-10-26T04:00:00",
"o": 2580,
"h": 2606,
"l": 2574,
"c": 2587,
"v": 210055.11230971
},
{
"ts": "2025-10-26T00:00:00",
"o": 2610,
"h": 2627,
"l": 2569,
"c": 2583,
"v": 644789.50662187
},
{
"ts": "2025-10-25T20:00:00",
"o": 2574,
"h": 2619,
"l": 2574,
"c": 2609,
"v": 115704.46536172
},
{
"ts": "2025-10-25T16:00:00",
"o": 2561,
"h": 2573,
"l": 2560,
"c": 2573,
"v": 13259.40544259
},
{
"ts": "2025-10-25T12:00:00",
"o": 2532,
"h": 2572,
"l": 2529,
"c": 2561,
"v": 365117.27574543
},
{
"ts": "2025-10-25T08:00:00",
"o": 2596,
"h": 2616,
"l": 2522,
"c": 2533,
"v": 519948.05939949
},
{
"ts": "2025-10-25T04:00:00",
"o": 2626,
"h": 2629,
"l": 2573,
"c": 2596,
"v": 611204.31740418
},
{
"ts": "2025-10-25T00:00:00",
"o": 2638,
"h": 2641,
"l": 2601,
"c": 2620,
"v": 549039.92304357
},
{
"ts": "2025-10-24T20:00:00",
"o": 2640,
"h": 2655,
"l": 2629,
"c": 2638,
"v": 223891.67605003
},
{
"ts": "2025-10-24T16:00:00",
"o": 2609,
"h": 2649,
"l": 2596,
"c": 2637,
"v": 108763.18129059
},
{
"ts": "2025-10-24T12:00:00",
"o": 2624,
"h": 2700,
"l": 2604,
"c": 2609,
"v": 597363.91899474
},
{
"ts": "2025-10-24T08:00:00",
"o": 2639,
"h": 2650,
"l": 2595,
"c": 2618,
"v": 517346.1459771
},
{
"ts": "2025-10-24T04:00:00",
"o": 2612,
"h": 2680,
"l": 2610,
"c": 2639,
"v": 608894.17015019
},
{
"ts": "2025-10-24T00:00:00",
"o": 2652,
"h": 2660,
"l": 2605,
"c": 2617,
"v": 649742.91839027
},
{
"ts": "2025-10-23T20:00:00",
"o": 2659,
"h": 2659,
"l": 2597,
"c": 2652,
"v": 747357.41000827
},
{
"ts": "2025-10-23T16:00:00",
"o": 2675,
"h": 2710,
"l": 2655,
"c": 2662,
"v": 268604.74687738
},
{
"ts": "2025-10-23T12:00:00",
"o": 2685,
"h": 2689,
"l": 2641,
"c": 2675,
"v": 419655.29701008
},
{
"ts": "2025-10-23T08:00:00",
"o": 2725,
"h": 2738,
"l": 2672,
"c": 2685,
"v": 433447.52768216
},
{
"ts": "2025-10-23T04:00:00",
"o": 2691,
"h": 2738,
"l": 2676,
"c": 2725,
"v": 229481.43556485
},
{
"ts": "2025-10-23T00:00:00",
"o": 2730,
"h": 2850,
"l": 2663,
"c": 2691,
"v": 851786.3999892
},
{
"ts": "2025-10-22T20:00:00",
"o": 2785,
"h": 2785,
"l": 2667,
"c": 2730,
"v": 255194.46827338
},
{
"ts": "2025-10-22T16:00:00",
"o": 2812,
"h": 2823,
"l": 2761,
"c": 2785,
"v": 69986.23336223
},
{
"ts": "2025-10-22T12:00:00",
"o": 2820,
"h": 2855,
"l": 2769,
"c": 2813,
"v": 310767.81961595
},
{
"ts": "2025-10-22T08:00:00",
"o": 2723,
"h": 2826,
"l": 2713,
"c": 2818,
"v": 313844.31661109
},
{
"ts": "2025-10-22T04:00:00",
"o": 2782,
"h": 2797,
"l": 2686,
"c": 2719,
"v": 544151.21955215
},
{
"ts": "2025-10-22T00:00:00",
"o": 2859,
"h": 3000,
"l": 2753,
"c": 2790,
"v": 1650669.42211462
},
{
"ts": "2025-10-21T20:00:00",
"o": 2934,
"h": 2939,
"l": 2815,
"c": 2856,
"v": 642138.37431884
},
{
"ts": "2025-10-21T16:00:00",
"o": 2988,
"h": 3030,
"l": 2928,
"c": 2934,
"v": 310728.10582148
},
{
"ts": "2025-10-21T12:00:00",
"o": 3041,
"h": 3066,
"l": 2880,
"c": 2990,
"v": 1455659.58910925
},
{
"ts": "2025-10-21T08:00:00",
"o": 3067,
"h": 3159,
"l": 3001,
"c": 3043,
"v": 2065794.81641081
},
{
"ts": "2025-10-21T04:00:00",
"o": 3268,
"h": 3365,
"l": 3007,
"c": 3066,
"v": 6695684.47521131
},
{
"ts": "2025-10-21T00:00:00",
"o": 2915,
"h": 3490,
"l": 2900,
"c": 3268,
"v": 12011505.94605135
},
{
"ts": "2025-10-20T20:00:00",
"o": 2903,
"h": 2945,
"l": 2873,
"c": 2910,
"v": 322197.54425481
},
{
"ts": "2025-10-20T16:00:00",
"o": 2791,
"h": 2921,
"l": 2758,
"c": 2910,
"v": 217745.31870795
},
{
"ts": "2025-10-20T12:00:00",
"o": 2716,
"h": 2953,
"l": 2708,
"c": 2798,
"v": 499855.1836675
},
{
"ts": "2025-10-20T08:00:00",
"o": 2769,
"h": 2775,
"l": 2703,
"c": 2716,
"v": 352683.86539205
},
{
"ts": "2025-10-20T04:00:00",
"o": 2769,
"h": 2796,
"l": 2725,
"c": 2762,
"v": 346687.77293678
},
{
"ts": "2025-10-20T00:00:00",
"o": 2745,
"h": 2772,
"l": 2651,
"c": 2763,
"v": 519889.73625673
},
{
"ts": "2025-10-19T20:00:00",
"o": 2792,
"h": 2811,
"l": 2743,
"c": 2745,
"v": 101120.96441668
},
{
"ts": "2025-10-19T16:00:00",
"o": 2805,
"h": 2830,
"l": 2778,
"c": 2796,
"v": 53423.48245403
},
{
"ts": "2025-10-19T12:00:00",
"o": 2745,
"h": 2811,
"l": 2723,
"c": 2805,
"v": 235785.4105019
},
{
"ts": "2025-10-19T08:00:00",
"o": 2711,
"h": 2772,
"l": 2640,
"c": 2736,
"v": 483323.05494884
},
{
"ts": "2025-10-19T04:00:00",
"o": 2750,
"h": 2750,
"l": 2651,
"c": 2711,
"v": 529868.94412582
},
{
"ts": "2025-10-19T00:00:00",
"o": 2788,
"h": 2792,
"l": 2712,
"c": 2750,
"v": 391187.05223524
},
{
"ts": "2025-10-18T20:00:00",
"o": 2800,
"h": 2805,
"l": 2753,
"c": 2792,
"v": 182145.45858311
},
{
"ts": "2025-10-18T16:00:00",
"o": 2818,
"h": 2822,
"l": 2760,
"c": 2800,
"v": 88649.22768401
},
{
"ts": "2025-10-18T12:00:00",
"o": 2886,
"h": 2898,
"l": 2811,
"c": 2818,
"v": 103526.86949218
},
{
"ts": "2025-10-18T08:00:00",
"o": 2892,
"h": 2925,
"l": 2874,
"c": 2886,
"v": 90197.83384889
},
{
"ts": "2025-10-18T04:00:00",
"o": 2869,
"h": 2905,
"l": 2830,
"c": 2892,
"v": 156578.60161386
},
{
"ts": "2025-10-18T00:00:00",
"o": 2860,
"h": 2897,
"l": 2824,
"c": 2870,
"v": 163261.73434829
},
{
"ts": "2025-10-17T20:00:00",
"o": 2893,
"h": 2911,
"l": 2842,
"c": 2860,
"v": 79599.01619171
},
{
"ts": "2025-10-17T16:00:00",
"o": 2909,
"h": 2942,
"l": 2850,
"c": 2893,
"v": 62878.8533539
},
{
"ts": "2025-10-17T12:00:00",
"o": 2910,
"h": 2937,
"l": 2828,
"c": 2911,
"v": 240109.43743791
},
{
"ts": "2025-10-17T08:00:00",
"o": 2788,
"h": 2910,
"l": 2715,
"c": 2910,
"v": 495708.27970223
},
{
"ts": "2025-10-17T04:00:00",
"o": 2995,
"h": 2995,
"l": 2762,
"c": 2786,
"v": 515676.67816899
},
{
"ts": "2025-10-17T00:00:00",
"o": 2996,
"h": 3055,
"l": 2915,
"c": 2997,
"v": 427709.73279977
},
{
"ts": "2025-10-16T20:00:00",
"o": 3075,
"h": 3075,
"l": 2950,
"c": 2988,
"v": 143436.83774226
},
{
"ts": "2025-10-16T16:00:00",
"o": 3032,
"h": 3128,
"l": 2968,
"c": 3072,
"v": 158368.22349564
},
{
"ts": "2025-10-16T12:00:00",
"o": 3124,
"h": 3157,
"l": 3029,
"c": 3035,
"v": 285647.52275281
},
{
"ts": "2025-10-16T08:00:00",
"o": 3146,
"h": 3176,
"l": 3050,
"c": 3119,
"v": 336910.8017415
},
{
"ts": "2025-10-16T04:00:00",
"o": 3127,
"h": 3148,
"l": 3068,
"c": 3144,
"v": 210678.08914348
},
{
"ts": "2025-10-16T00:00:00",
"o": 3105,
"h": 3156,
"l": 3034,
"c": 3127,
"v": 459241.60778541
},
{
"ts": "2025-10-15T20:00:00",
"o": 3140,
"h": 3161,
"l": 3075,
"c": 3104,
"v": 242483.96701493
},
{
"ts": "2025-10-15T16:00:00",
"o": 3259,
"h": 3259,
"l": 3133,
"c": 3133,
"v": 135833.24048011
},
{
"ts": "2025-10-15T12:00:00",
"o": 3184,
"h": 3325,
"l": 3155,
"c": 3252,
"v": 431295.23199093
},
{
"ts": "2025-10-15T08:00:00",
"o": 3215,
"h": 3253,
"l": 3166,
"c": 3184,
"v": 294084.1480248
},
{
"ts": "2025-10-15T04:00:00",
"o": 3327,
"h": 3330,
"l": 3182,
"c": 3217,
"v": 339364.19961299
},
{
"ts": "2025-10-15T00:00:00",
"o": 3302,
"h": 3330,
"l": 3215,
"c": 3327,
"v": 368548.69505253
},
{
"ts": "2025-10-14T20:00:00",
"o": 3318,
"h": 3339,
"l": 3288,
"c": 3297,
"v": 141720.18426899
},
{
"ts": "2025-10-14T16:00:00",
"o": 3306,
"h": 3360,
"l": 3275,
"c": 3308,
"v": 72618.99623821
},
{
"ts": "2025-10-14T12:00:00",
"o": 3244,
"h": 3315,
"l": 3160,
"c": 3314,
"v": 286741.62035993
},
{
"ts": "2025-10-14T08:00:00",
"o": 3297,
"h": 3321,
"l": 3143,
"c": 3241,
"v": 586955.64466114
},
{
"ts": "2025-10-14T04:00:00",
"o": 3481,
"h": 3527,
"l": 3275,
"c": 3298,
"v": 582786.55279152
},
{
"ts": "2025-10-14T00:00:00",
"o": 3510,
"h": 3513,
"l": 3359,
"c": 3481,
"v": 578142.36756578
},
{
"ts": "2025-10-13T20:00:00",
"o": 3482,
"h": 3531,
"l": 3466,
"c": 3510,
"v": 284077.90109368
},
{
"ts": "2025-10-13T16:00:00",
"o": 3417,
"h": 3496,
"l": 3383,
"c": 3482,
"v": 121586.05030128
},
{
"ts": "2025-10-13T12:00:00",
"o": 3390,
"h": 3481,
"l": 3363,
"c": 3417,
"v": 205326.47204927
},
{
"ts": "2025-10-13T08:00:00",
"o": 3412,
"h": 3517,
"l": 3357,
"c": 3391,
"v": 525587.05731006
},
{
"ts": "2025-10-13T04:00:00",
"o": 3340,
"h": 3483,
"l": 3334,
"c": 3412,
"v": 420296.13126413
},
{
"ts": "2025-10-13T00:00:00",
"o": 3469,
"h": 3487,
"l": 3328,
"c": 3340,
"v": 627491.24768985
},
{
"ts": "2025-10-12T20:00:00",
"o": 3461,
"h": 3488,
"l": 3411,
"c": 3460,
"v": 363354.25897443
},
{
"ts": "2025-10-12T16:00:00",
"o": 3415,
"h": 3470,
"l": 3401,
"c": 3465,
"v": 300646.9725803
},
{
"ts": "2025-10-12T12:00:00",
"o": 3315,
"h": 3439,
"l": 3220,
"c": 3422,
"v": 796286.17931485
},
{
"ts": "2025-10-12T08:00:00",
"o": 3326,
"h": 3371,
"l": 3270,
"c": 3315,
"v": 299623.74255789
},
{
"ts": "2025-10-12T04:00:00",
"o": 3300,
"h": 3377,
"l": 3293,
"c": 3319,
"v": 277839.64374262
},
{
"ts": "2025-10-12T00:00:00",
"o": 3356,
"h": 3623,
"l": 3247,
"c": 3301,
"v": 2503547.31516376
},
{
"ts": "2025-10-11T20:00:00",
"o": 3377,
"h": 3416,
"l": 3306,
"c": 3356,
"v": 169462.74599332
},
{
"ts": "2025-10-11T16:00:00",
"o": 3495,
"h": 3529,
"l": 3365,
"c": 3391,
"v": 197927.96015707
},
{
"ts": "2025-10-11T12:00:00",
"o": 3564,
"h": 3572,
"l": 3478,
"c": 3496,
"v": 294861.38298921
},
{
"ts": "2025-10-11T08:00:00",
"o": 3598,
"h": 3702,
"l": 3553,
"c": 3564,
"v": 464044.22021113
},
{
"ts": "2025-10-11T04:00:00",
"o": 3470,
"h": 3718,
"l": 3408,
"c": 3598,
"v": 1406707.90261899
},
{
"ts": "2025-10-11T00:00:00",
"o": 3300,
"h": 3765,
"l": 3227,
"c": 3470,
"v": 2326541.38822923
},
{
"ts": "2025-10-10T20:00:00",
"o": 3807,
"h": 3985,
"l": 2677,
"c": 3288,
"v": 2391097.82071333
},
{
"ts": "2025-10-10T16:00:00",
"o": 3994,
"h": 4040,
"l": 3800,
"c": 3816,
"v": 614209.02707739
},
{
"ts": "2025-10-10T12:00:00",
"o": 4025,
"h": 4100,
"l": 3911,
"c": 3994,
"v": 2044912.17527852
},
{
"ts": "2025-10-10T08:00:00",
"o": 3699,
"h": 4040,
"l": 3699,
"c": 4025,
"v": 1169673.60110288
},
{
"ts": "2025-10-10T04:00:00",
"o": 3815,
"h": 3820,
"l": 3687,
"c": 3698,
"v": 408613.73153885
},
{
"ts": "2025-10-10T00:00:00",
"o": 3801,
"h": 3822,
"l": 3664,
"c": 3815,
"v": 719129.8275423
},
{
"ts": "2025-10-09T20:00:00",
"o": 3745,
"h": 3829,
"l": 3734,
"c": 3791,
"v": 196332.22051895
},
{
"ts": "2025-10-09T16:00:00",
"o": 3810,
"h": 3823,
"l": 3713,
"c": 3745,
"v": 285259.349615
},
{
"ts": "2025-10-09T12:00:00",
"o": 3833,
"h": 3945,
"l": 3801,
"c": 3810,
"v": 380734.43390609
},
{
"ts": "2025-10-09T08:00:00",
"o": 3988,
"h": 4018,
"l": 3812,
"c": 3833,
"v": 494093.52368787
},
{
"ts": "2025-10-09T04:00:00",
"o": 3968,
"h": 4059,
"l": 3915,
"c": 3988,
"v": 352591.38870867
},
{
"ts": "2025-10-09T00:00:00",
"o": 4032,
"h": 4033,
"l": 3810,
"c": 3965,
"v": 844374.35937428
},
{
"ts": "2025-10-08T20:00:00",
"o": 4045,
"h": 4058,
"l": 4003,
"c": 4030,
"v": 182212.73638299
},
{
"ts": "2025-10-08T16:00:00",
"o": 4025,
"h": 4108,
"l": 4022,
"c": 4045,
"v": 127223.8312033
},
{
"ts": "2025-10-08T12:00:00",
"o": 3996,
"h": 4082,
"l": 3994,
"c": 4025,
"v": 209466.33442771
},
{
"ts": "2025-10-08T08:00:00",
"o": 4056,
"h": 4078,
"l": 3951,
"c": 3996,
"v": 327924.43446116
},
{
"ts": "2025-10-08T04:00:00",
"o": 4052,
"h": 4160,
"l": 4000,
"c": 4056,
"v": 356976.32146134
},
{
"ts": "2025-10-08T00:00:00",
"o": 4126,
"h": 4138,
"l": 3990,
"c": 4056,
"v": 850701.22956972
},
{
"ts": "2025-10-07T20:00:00",
"o": 4150,
"h": 4200,
"l": 4080,
"c": 4127,
"v": 263955.72430908
},
{
"ts": "2025-10-07T16:00:00",
"o": 4166,
"h": 4268,
"l": 4100,
"c": 4139,
"v": 333408.40087426
},
{
"ts": "2025-10-07T12:00:00",
"o": 4210,
"h": 4247,
"l": 4144,
"c": 4167,
"v": 516753.59693038
},
{
"ts": "2025-10-07T08:00:00",
"o": 4175,
"h": 4275,
"l": 4105,
"c": 4210,
"v": 773954.25153532
},
{
"ts": "2025-10-07T04:00:00",
"o": 4320,
"h": 4325,
"l": 4168,
"c": 4174,
"v": 892562.67853297
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1831,
"h": 1841,
"l": 1750,
"c": 1772,
"v": 477178.88990721
},
{
"ts": "2025-10-31T00:00:00",
"o": 1946,
"h": 2016,
"l": 1768,
"c": 1835,
"v": 3328230.62991717
},
{
"ts": "2025-10-30T00:00:00",
"o": 2209,
"h": 2400,
"l": 1880,
"c": 1936,
"v": 6345350.05002246
},
{
"ts": "2025-10-29T00:00:00",
"o": 2338,
"h": 2440,
"l": 2179,
"c": 2204,
"v": 3351904.6590274
},
{
"ts": "2025-10-28T00:00:00",
"o": 2377,
"h": 2602,
"l": 2304,
"c": 2337,
"v": 4932869.36267847
},
{
"ts": "2025-10-27T00:00:00",
"o": 2609,
"h": 2729,
"l": 2344,
"c": 2377,
"v": 4377619.98396292
},
{
"ts": "2025-10-26T00:00:00",
"o": 2610,
"h": 2659,
"l": 2569,
"c": 2609,
"v": 2108303.65673888
},
{
"ts": "2025-10-25T00:00:00",
"o": 2638,
"h": 2641,
"l": 2522,
"c": 2609,
"v": 2174273.44639698
},
{
"ts": "2025-10-24T00:00:00",
"o": 2652,
"h": 2700,
"l": 2595,
"c": 2638,
"v": 2706002.01085292
},
{
"ts": "2025-10-23T00:00:00",
"o": 2730,
"h": 2850,
"l": 2597,
"c": 2652,
"v": 2950332.81713194
},
{
"ts": "2025-10-22T00:00:00",
"o": 2859,
"h": 3000,
"l": 2667,
"c": 2730,
"v": 3144613.47952942
},
{
"ts": "2025-10-21T00:00:00",
"o": 2915,
"h": 3490,
"l": 2815,
"c": 2856,
"v": 23181511.30692304
},
{
"ts": "2025-10-20T00:00:00",
"o": 2745,
"h": 2953,
"l": 2651,
"c": 2910,
"v": 2259059.42121582
},
{
"ts": "2025-10-19T00:00:00",
"o": 2788,
"h": 2830,
"l": 2640,
"c": 2745,
"v": 1794708.90868251
},
{
"ts": "2025-10-18T00:00:00",
"o": 2860,
"h": 2925,
"l": 2753,
"c": 2792,
"v": 784359.72557034
},
{
"ts": "2025-10-17T00:00:00",
"o": 2996,
"h": 3055,
"l": 2715,
"c": 2860,
"v": 1821681.99765451
},
{
"ts": "2025-10-16T00:00:00",
"o": 3105,
"h": 3176,
"l": 2950,
"c": 2988,
"v": 1594283.0826611
},
{
"ts": "2025-10-15T00:00:00",
"o": 3302,
"h": 3330,
"l": 3075,
"c": 3104,
"v": 1811609.48217629
},
{
"ts": "2025-10-14T00:00:00",
"o": 3510,
"h": 3527,
"l": 3143,
"c": 3297,
"v": 2248965.36588557
},
{
"ts": "2025-10-13T00:00:00",
"o": 3469,
"h": 3531,
"l": 3328,
"c": 3510,
"v": 2184364.85970827
},
{
"ts": "2025-10-12T00:00:00",
"o": 3356,
"h": 3623,
"l": 3220,
"c": 3460,
"v": 4541298.11233385
},
{
"ts": "2025-10-11T00:00:00",
"o": 3300,
"h": 3765,
"l": 3227,
"c": 3356,
"v": 4859545.60019895
},
{
"ts": "2025-10-10T00:00:00",
"o": 3801,
"h": 4100,
"l": 2677,
"c": 3288,
"v": 7347636.18325327
},
{
"ts": "2025-10-09T00:00:00",
"o": 4032,
"h": 4059,
"l": 3713,
"c": 3791,
"v": 2553385.27581086
},
{
"ts": "2025-10-08T00:00:00",
"o": 4126,
"h": 4160,
"l": 3951,
"c": 4030,
"v": 2054504.88750622
},
{
"ts": "2025-10-07T00:00:00",
"o": 4368,
"h": 4370,
"l": 4080,
"c": 4127,
"v": 4847852.08216884
},
{
"ts": "2025-10-06T00:00:00",
"o": 4155,
"h": 4659,
"l": 4135,
"c": 4371,
"v": 21927925.00451569
},
{
"ts": "2025-10-05T00:00:00",
"o": 4290,
"h": 4381,
"l": 4074,
"c": 4155,
"v": 5498460.76269373
},
{
"ts": "2025-10-04T00:00:00",
"o": 4752,
"h": 4756,
"l": 4183,
"c": 4292,
"v": 8247895.68976372
},
{
"ts": "2025-10-03T00:00:00",
"o": 3836,
"h": 4845,
"l": 3780,
"c": 4752,
"v": 46183210.0645497
},
{
"ts": "2025-10-02T00:00:00",
"o": 3931,
"h": 4065,
"l": 3543,
"c": 3832,
"v": 11141373.20521353
},
{
"ts": "2025-10-01T00:00:00",
"o": 3628,
"h": 4608,
"l": 3605,
"c": 3931,
"v": 38139610.35185757
},
{
"ts": "2025-09-30T00:00:00",
"o": 4117,
"h": 4147,
"l": 3465,
"c": 3627,
"v": 6773697.67721058
},
{
"ts": "2025-09-29T00:00:00",
"o": 5335,
"h": 5420,
"l": 3874,
"c": 4107,
"v": 10206123.33806654
},
{
"ts": "2025-09-28T00:00:00",
"o": 5370,
"h": 5565,
"l": 4978,
"c": 5335,
"v": 7863119.77891663
},
{
"ts": "2025-09-27T00:00:00",
"o": 5315,
"h": 5725,
"l": 4971,
"c": 5365,
"v": 12907495.52807744
},
{
"ts": "2025-09-26T00:00:00",
"o": 5685,
"h": 6470,
"l": 4862,
"c": 5315,
"v": 36711546.42860998
},
{
"ts": "2025-09-25T00:00:00",
"o": 7105,
"h": 7110,
"l": 5225,
"c": 5680,
"v": 27090263.93551442
},
{
"ts": "2025-09-24T00:00:00",
"o": 8290,
"h": 8400,
"l": 6845,
"c": 7110,
"v": 37874830.64768291
},
{
"ts": "2025-09-23T00:00:00",
"o": 7305,
"h": 10260,
"l": 6580,
"c": 8290,
"v": 138193409.36417505
},
{
"ts": "2025-09-22T00:00:00",
"o": 4589,
"h": 27000,
"l": 4589,
"c": 7295,
"v": 110327731.41473167
}
]
},
"orderbook": {
"market": "KRW-0G",
"timestamp": 1761963312381,
"total_ask_size": 38262.76404159,
"total_bid_size": 18808.0957223,
"units": [
{
"ask_price": 1772,
"bid_price": 1771,
"ask_size": 88.48409425,
"bid_size": 40
},
{
"ask_price": 1777,
"bid_price": 1770,
"ask_size": 2270.0691155,
"bid_size": 40
},
{
"ask_price": 1778,
"bid_price": 1769,
"ask_size": 100.52910264,
"bid_size": 1227.11136236
},
{
"ask_price": 1779,
"bid_price": 1768,
"ask_size": 121.70386693,
"bid_size": 40
},
{
"ask_price": 1782,
"bid_price": 1767,
"ask_size": 3452.98738526,
"bid_size": 51
}
]
},
"micro": {
"last_price": 1772,
"best_bid": 1771,
"best_ask": 1772,
"mid": 1771.5,
"spread_abs": 1,
"spread_bps": 5.644933672029354,
"ob_imbalance_topN": 0.6237532265086734,
"h1_return": -0.3080827801639984,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1822.6,
"upper": 1892.7410008482912,
"lower": 1752.4589991517087,
"bandwidth_pct": 7.696806852660074,
"position_0to1": 0.13929798984873898
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-1INCH",
"last": {
"price": 242,
"ts": "2025-11-01T02:16:13.657Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 243,
"h": 243,
"l": 241,
"c": 242,
"v": 50717.84811263
},
{
"ts": "2025-11-01T01:00:00",
"o": 243,
"h": 244,
"l": 243,
"c": 243,
"v": 148248.30463215
},
{
"ts": "2025-11-01T00:00:00",
"o": 243,
"h": 244,
"l": 242,
"c": 242,
"v": 20059.41500942
},
{
"ts": "2025-10-31T23:00:00",
"o": 243,
"h": 243,
"l": 243,
"c": 243,
"v": 19987.16441632
},
{
"ts": "2025-10-31T22:00:00",
"o": 243,
"h": 243,
"l": 242,
"c": 242,
"v": 45702.86264589
},
{
"ts": "2025-10-31T21:00:00",
"o": 242,
"h": 243,
"l": 241,
"c": 243,
"v": 798.06150372
},
{
"ts": "2025-10-31T20:00:00",
"o": 243,
"h": 243,
"l": 240,
"c": 240,
"v": 12873.02626704
},
{
"ts": "2025-10-31T19:00:00",
"o": 241,
"h": 243,
"l": 241,
"c": 243,
"v": 1657.48513275
},
{
"ts": "2025-10-31T18:00:00",
"o": 240,
"h": 241,
"l": 239,
"c": 240,
"v": 35471.57618001
},
{
"ts": "2025-10-31T17:00:00",
"o": 238,
"h": 240,
"l": 238,
"c": 240,
"v": 95223.83542553
},
{
"ts": "2025-10-31T16:00:00",
"o": 243,
"h": 243,
"l": 238,
"c": 239,
"v": 53453.34182692
},
{
"ts": "2025-10-31T15:00:00",
"o": 244,
"h": 244,
"l": 243,
"c": 243,
"v": 9482.14452862
},
{
"ts": "2025-10-31T14:00:00",
"o": 242,
"h": 244,
"l": 242,
"c": 243,
"v": 14314.02451688
},
{
"ts": "2025-10-31T13:00:00",
"o": 242,
"h": 243,
"l": 241,
"c": 243,
"v": 40726.2638281
},
{
"ts": "2025-10-31T12:00:00",
"o": 243,
"h": 244,
"l": 242,
"c": 242,
"v": 159614.06596884
},
{
"ts": "2025-10-31T11:00:00",
"o": 241,
"h": 243,
"l": 240,
"c": 243,
"v": 28103.18335447
},
{
"ts": "2025-10-31T10:00:00",
"o": 241,
"h": 241,
"l": 240,
"c": 241,
"v": 24237.93407294
},
{
"ts": "2025-10-31T09:00:00",
"o": 242,
"h": 242,
"l": 241,
"c": 241,
"v": 5541.61875631
},
{
"ts": "2025-10-31T08:00:00",
"o": 240,
"h": 242,
"l": 240,
"c": 240,
"v": 126581.21962486
},
{
"ts": "2025-10-31T07:00:00",
"o": 242,
"h": 242,
"l": 240,
"c": 242,
"v": 62401.24355784
},
{
"ts": "2025-10-31T06:00:00",
"o": 241,
"h": 242,
"l": 241,
"c": 241,
"v": 39950.63028191
},
{
"ts": "2025-10-31T05:00:00",
"o": 242,
"h": 242,
"l": 241,
"c": 241,
"v": 22688.97547494
},
{
"ts": "2025-10-31T04:00:00",
"o": 241,
"h": 243,
"l": 241,
"c": 242,
"v": 25314.74693782
},
{
"ts": "2025-10-31T03:00:00",
"o": 241,
"h": 243,
"l": 241,
"c": 241,
"v": 74958.20680635
},
{
"ts": "2025-10-31T02:00:00",
"o": 244,
"h": 244,
"l": 241,
"c": 242,
"v": 25087.95028612
},
{
"ts": "2025-10-31T01:00:00",
"o": 243,
"h": 245,
"l": 243,
"c": 244,
"v": 40626.01977447
},
{
"ts": "2025-10-31T00:00:00",
"o": 243,
"h": 244,
"l": 242,
"c": 243,
"v": 116021.27292962
},
{
"ts": "2025-10-30T23:00:00",
"o": 242,
"h": 244,
"l": 242,
"c": 244,
"v": 27369.24475053
},
{
"ts": "2025-10-30T22:00:00",
"o": 242,
"h": 242,
"l": 240,
"c": 242,
"v": 232852.12146433
},
{
"ts": "2025-10-30T21:00:00",
"o": 240,
"h": 242,
"l": 239,
"c": 242,
"v": 18309.95782486
},
{
"ts": "2025-10-30T20:00:00",
"o": 239,
"h": 240,
"l": 238,
"c": 240,
"v": 5446.20385512
},
{
"ts": "2025-10-30T19:00:00",
"o": 240,
"h": 241,
"l": 238,
"c": 240,
"v": 80302.72195976
},
{
"ts": "2025-10-30T18:00:00",
"o": 241,
"h": 241,
"l": 239,
"c": 240,
"v": 3736.05907384
},
{
"ts": "2025-10-30T17:00:00",
"o": 241,
"h": 242,
"l": 238.9,
"c": 242,
"v": 93179.24666886
},
{
"ts": "2025-10-30T16:00:00",
"o": 243,
"h": 244,
"l": 242,
"c": 243,
"v": 148592.88453195
},
{
"ts": "2025-10-30T15:00:00",
"o": 245,
"h": 246,
"l": 242,
"c": 243,
"v": 244138.79516892
},
{
"ts": "2025-10-30T14:00:00",
"o": 245,
"h": 247,
"l": 244,
"c": 246,
"v": 59611.21854922
},
{
"ts": "2025-10-30T13:00:00",
"o": 248,
"h": 249,
"l": 244,
"c": 246,
"v": 106199.99467201
},
{
"ts": "2025-10-30T12:00:00",
"o": 251,
"h": 251,
"l": 245,
"c": 248,
"v": 323984.09657886
},
{
"ts": "2025-10-30T11:00:00",
"o": 251,
"h": 252,
"l": 250,
"c": 251,
"v": 1192.39731877
},
{
"ts": "2025-10-30T10:00:00",
"o": 252,
"h": 252,
"l": 251,
"c": 252,
"v": 24933.46302835
},
{
"ts": "2025-10-30T09:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 252,
"v": 108546.41434141
},
{
"ts": "2025-10-30T08:00:00",
"o": 255,
"h": 255,
"l": 252,
"c": 254,
"v": 63658.8304493
},
{
"ts": "2025-10-30T07:00:00",
"o": 254,
"h": 256,
"l": 254,
"c": 256,
"v": 234138.59355204
},
{
"ts": "2025-10-30T06:00:00",
"o": 254,
"h": 255,
"l": 253,
"c": 253,
"v": 14269.59093704
},
{
"ts": "2025-10-30T05:00:00",
"o": 252,
"h": 255,
"l": 251,
"c": 254,
"v": 84471.95395794
},
{
"ts": "2025-10-30T04:00:00",
"o": 257,
"h": 257,
"l": 249,
"c": 252,
"v": 577174.47677668
},
{
"ts": "2025-10-30T03:00:00",
"o": 259,
"h": 259,
"l": 257,
"c": 257,
"v": 15988.61802018
},
{
"ts": "2025-10-30T02:00:00",
"o": 258,
"h": 260,
"l": 258,
"c": 260,
"v": 23174.31528191
},
{
"ts": "2025-10-30T01:00:00",
"o": 258,
"h": 258,
"l": 257,
"c": 258,
"v": 31279.24925309
},
{
"ts": "2025-10-30T00:00:00",
"o": 255,
"h": 258,
"l": 255,
"c": 258,
"v": 74687.50157907
},
{
"ts": "2025-10-29T23:00:00",
"o": 259,
"h": 260,
"l": 254,
"c": 257,
"v": 201057.15620699
},
{
"ts": "2025-10-29T22:00:00",
"o": 259,
"h": 260,
"l": 258,
"c": 259,
"v": 36816.6373
},
{
"ts": "2025-10-29T21:00:00",
"o": 259,
"h": 261,
"l": 257,
"c": 260,
"v": 355557.56576902
},
{
"ts": "2025-10-29T20:00:00",
"o": 259,
"h": 261,
"l": 258,
"c": 259,
"v": 29703.71531467
},
{
"ts": "2025-10-29T19:00:00",
"o": 254,
"h": 258,
"l": 254,
"c": 258,
"v": 15507.08168607
},
{
"ts": "2025-10-29T18:00:00",
"o": 257,
"h": 257,
"l": 248,
"c": 254,
"v": 260913.82298148
},
{
"ts": "2025-10-29T17:00:00",
"o": 255,
"h": 257,
"l": 254,
"c": 257,
"v": 2250.43537786
},
{
"ts": "2025-10-29T16:00:00",
"o": 253,
"h": 255,
"l": 252,
"c": 253,
"v": 60511.44664308
},
{
"ts": "2025-10-29T15:00:00",
"o": 255,
"h": 256,
"l": 253,
"c": 254,
"v": 74787.41782116
},
{
"ts": "2025-10-29T14:00:00",
"o": 255,
"h": 256,
"l": 254,
"c": 255,
"v": 75416.45670683
},
{
"ts": "2025-10-29T13:00:00",
"o": 256,
"h": 257,
"l": 255,
"c": 256,
"v": 26720.73908449
},
{
"ts": "2025-10-29T12:00:00",
"o": 256,
"h": 259,
"l": 255,
"c": 256,
"v": 66870.40726569
},
{
"ts": "2025-10-29T11:00:00",
"o": 257,
"h": 258,
"l": 255,
"c": 256,
"v": 288010.13649326
},
{
"ts": "2025-10-29T10:00:00",
"o": 256,
"h": 258,
"l": 254,
"c": 256,
"v": 318717.58370533
},
{
"ts": "2025-10-29T09:00:00",
"o": 257,
"h": 257,
"l": 256,
"c": 257,
"v": 3065.82121133
},
{
"ts": "2025-10-29T08:00:00",
"o": 257,
"h": 257,
"l": 256,
"c": 256,
"v": 20975.61736644
},
{
"ts": "2025-10-29T07:00:00",
"o": 257,
"h": 258,
"l": 256,
"c": 257,
"v": 55693.66485242
},
{
"ts": "2025-10-29T06:00:00",
"o": 256,
"h": 258,
"l": 256,
"c": 257,
"v": 22053.83252436
},
{
"ts": "2025-10-29T05:00:00",
"o": 258,
"h": 258,
"l": 256,
"c": 257,
"v": 9050.75479804
},
{
"ts": "2025-10-29T04:00:00",
"o": 257,
"h": 258,
"l": 257,
"c": 258,
"v": 2797.78376015
},
{
"ts": "2025-10-29T03:00:00",
"o": 258,
"h": 258,
"l": 256,
"c": 258,
"v": 8335.63186579
},
{
"ts": "2025-10-29T02:00:00",
"o": 260,
"h": 260,
"l": 258,
"c": 259,
"v": 25184.83870004
},
{
"ts": "2025-10-29T01:00:00",
"o": 259,
"h": 260,
"l": 259,
"c": 259,
"v": 5566.23255236
},
{
"ts": "2025-10-29T00:00:00",
"o": 259,
"h": 260,
"l": 258,
"c": 259,
"v": 148167.3076635
},
{
"ts": "2025-10-28T23:00:00",
"o": 259,
"h": 259,
"l": 258,
"c": 259,
"v": 7409.52186816
},
{
"ts": "2025-10-28T22:00:00",
"o": 259,
"h": 260,
"l": 258,
"c": 258,
"v": 15125.75757573
},
{
"ts": "2025-10-28T21:00:00",
"o": 258,
"h": 260,
"l": 256,
"c": 259,
"v": 76876.13440344
},
{
"ts": "2025-10-28T20:00:00",
"o": 261,
"h": 263,
"l": 257,
"c": 258,
"v": 316753.762049
},
{
"ts": "2025-10-28T19:00:00",
"o": 264,
"h": 264,
"l": 261,
"c": 261,
"v": 19676.0557615
},
{
"ts": "2025-10-28T18:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 2599.19553356
},
{
"ts": "2025-10-28T17:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 1811.63572964
},
{
"ts": "2025-10-28T16:00:00",
"o": 264,
"h": 265,
"l": 264,
"c": 265,
"v": 94.75849056
},
{
"ts": "2025-10-28T15:00:00",
"o": 265,
"h": 266,
"l": 265,
"c": 265,
"v": 1625.67637827
},
{
"ts": "2025-10-28T14:00:00",
"o": 268,
"h": 268,
"l": 262,
"c": 264,
"v": 63840.24156748
},
{
"ts": "2025-10-28T13:00:00",
"o": 267,
"h": 267,
"l": 266,
"c": 266,
"v": 2139.34025297
},
{
"ts": "2025-10-28T12:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 266,
"v": 4787.8479738
},
{
"ts": "2025-10-28T11:00:00",
"o": 267,
"h": 267,
"l": 264,
"c": 265,
"v": 13372.98242359
},
{
"ts": "2025-10-28T10:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 264,
"v": 4267.96902126
},
{
"ts": "2025-10-28T09:00:00",
"o": 266,
"h": 266,
"l": 264,
"c": 266,
"v": 8923.79915034
},
{
"ts": "2025-10-28T08:00:00",
"o": 265,
"h": 267,
"l": 265,
"c": 267,
"v": 20242.68286184
},
{
"ts": "2025-10-28T07:00:00",
"o": 269,
"h": 269,
"l": 265,
"c": 265,
"v": 209983.69892572
},
{
"ts": "2025-10-28T06:00:00",
"o": 264,
"h": 269,
"l": 263,
"c": 268,
"v": 40560.61281083
},
{
"ts": "2025-10-28T05:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 263,
"v": 68419.95349515
},
{
"ts": "2025-10-28T04:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 266,
"v": 39429.82816929
},
{
"ts": "2025-10-28T03:00:00",
"o": 266,
"h": 266,
"l": 264,
"c": 264,
"v": 9929.03375269
},
{
"ts": "2025-10-28T02:00:00",
"o": 266,
"h": 266,
"l": 264,
"c": 264,
"v": 51020.22650891
},
{
"ts": "2025-10-28T01:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 266,
"v": 20562.35875354
},
{
"ts": "2025-10-28T00:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 265,
"v": 72410.57750802
},
{
"ts": "2025-10-27T23:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 265,
"v": 14870.03525209
},
{
"ts": "2025-10-27T22:00:00",
"o": 269,
"h": 269,
"l": 266,
"c": 267,
"v": 1368.17800892
},
{
"ts": "2025-10-27T21:00:00",
"o": 268,
"h": 269,
"l": 268,
"c": 269,
"v": 701.56716417
},
{
"ts": "2025-10-27T20:00:00",
"o": 269,
"h": 269,
"l": 268,
"c": 268,
"v": 632.12461267
},
{
"ts": "2025-10-27T19:00:00",
"o": 269,
"h": 270,
"l": 269,
"c": 269,
"v": 3806.70703565
},
{
"ts": "2025-10-27T18:00:00",
"o": 271,
"h": 272,
"l": 271,
"c": 272,
"v": 663.56222025
},
{
"ts": "2025-10-27T17:00:00",
"o": 271,
"h": 272,
"l": 271,
"c": 272,
"v": 8179.50478255
},
{
"ts": "2025-10-27T16:00:00",
"o": 270,
"h": 271,
"l": 269,
"c": 271,
"v": 3622.98438359
},
{
"ts": "2025-10-27T15:00:00",
"o": 267,
"h": 269,
"l": 267,
"c": 268,
"v": 15943.77322819
},
{
"ts": "2025-10-27T14:00:00",
"o": 267,
"h": 267,
"l": 266,
"c": 267,
"v": 11256.41890991
},
{
"ts": "2025-10-27T13:00:00",
"o": 267,
"h": 268,
"l": 265,
"c": 267,
"v": 24654.78288777
},
{
"ts": "2025-10-27T12:00:00",
"o": 271,
"h": 271,
"l": 266,
"c": 267,
"v": 16104.66354521
},
{
"ts": "2025-10-27T11:00:00",
"o": 271,
"h": 271,
"l": 268,
"c": 270,
"v": 13051.22503649
},
{
"ts": "2025-10-27T10:00:00",
"o": 269,
"h": 271,
"l": 268,
"c": 271,
"v": 22145.31797572
},
{
"ts": "2025-10-27T09:00:00",
"o": 270,
"h": 270,
"l": 269,
"c": 269,
"v": 150126.38942776
},
{
"ts": "2025-10-27T08:00:00",
"o": 272,
"h": 273,
"l": 269,
"c": 271,
"v": 14106.72198311
},
{
"ts": "2025-10-27T07:00:00",
"o": 273,
"h": 273,
"l": 270,
"c": 272,
"v": 57658.03049605
},
{
"ts": "2025-10-27T06:00:00",
"o": 273,
"h": 275,
"l": 272,
"c": 273,
"v": 23959.24269459
},
{
"ts": "2025-10-27T05:00:00",
"o": 275,
"h": 276,
"l": 273,
"c": 274,
"v": 7710.73719556
},
{
"ts": "2025-10-27T04:00:00",
"o": 273,
"h": 275,
"l": 273,
"c": 274,
"v": 7111.6950953
},
{
"ts": "2025-10-27T03:00:00",
"o": 275,
"h": 275,
"l": 273,
"c": 273,
"v": 13390.82168883
},
{
"ts": "2025-10-27T02:00:00",
"o": 275,
"h": 276,
"l": 275,
"c": 275,
"v": 7517.4475119
},
{
"ts": "2025-10-27T01:00:00",
"o": 273,
"h": 275,
"l": 273,
"c": 275,
"v": 24619.82939802
},
{
"ts": "2025-10-27T00:00:00",
"o": 273,
"h": 275,
"l": 272,
"c": 273,
"v": 12017.06637258
},
{
"ts": "2025-10-26T23:00:00",
"o": 272,
"h": 274,
"l": 271,
"c": 272,
"v": 74446.72429378
},
{
"ts": "2025-10-26T22:00:00",
"o": 268,
"h": 273,
"l": 268,
"c": 272,
"v": 64017.93663803
},
{
"ts": "2025-10-26T21:00:00",
"o": 266,
"h": 267,
"l": 266,
"c": 267,
"v": 11364.53593369
},
{
"ts": "2025-10-26T20:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 266,
"v": 170.77719841
},
{
"ts": "2025-10-26T19:00:00",
"o": 266,
"h": 267,
"l": 266,
"c": 266,
"v": 639.11118563
},
{
"ts": "2025-10-26T18:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 266,
"v": 11325.08052153
},
{
"ts": "2025-10-26T17:00:00",
"o": 268,
"h": 269,
"l": 267,
"c": 267,
"v": 8402.41941544
},
{
"ts": "2025-10-26T16:00:00",
"o": 268,
"h": 268,
"l": 267,
"c": 267,
"v": 1912.79276926
},
{
"ts": "2025-10-26T15:00:00",
"o": 268,
"h": 269,
"l": 267,
"c": 269,
"v": 6605.7075985
},
{
"ts": "2025-10-26T14:00:00",
"o": 270,
"h": 270,
"l": 268,
"c": 269,
"v": 57920.08422486
},
{
"ts": "2025-10-26T13:00:00",
"o": 270,
"h": 271,
"l": 268,
"c": 270,
"v": 123048.67185885
},
{
"ts": "2025-10-26T12:00:00",
"o": 269,
"h": 270,
"l": 268,
"c": 269,
"v": 48702.0465121
},
{
"ts": "2025-10-26T11:00:00",
"o": 267,
"h": 270,
"l": 266,
"c": 269,
"v": 30606.70760876
},
{
"ts": "2025-10-26T10:00:00",
"o": 267,
"h": 267,
"l": 266,
"c": 267,
"v": 31031.05196121
},
{
"ts": "2025-10-26T09:00:00",
"o": 266,
"h": 268,
"l": 266,
"c": 268,
"v": 33894.0497294
},
{
"ts": "2025-10-26T08:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 1676.29147241
},
{
"ts": "2025-10-26T07:00:00",
"o": 264,
"h": 265,
"l": 264,
"c": 265,
"v": 2407.06531112
},
{
"ts": "2025-10-26T06:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 266,
"v": 1800.09822631
},
{
"ts": "2025-10-26T05:00:00",
"o": 263,
"h": 265,
"l": 263,
"c": 265,
"v": 2676.98057779
},
{
"ts": "2025-10-26T04:00:00",
"o": 264,
"h": 264,
"l": 263,
"c": 264,
"v": 1204.92891536
},
{
"ts": "2025-10-26T03:00:00",
"o": 264,
"h": 264,
"l": 263,
"c": 263,
"v": 2776.8524333
},
{
"ts": "2025-10-26T02:00:00",
"o": 264,
"h": 264,
"l": 263,
"c": 264,
"v": 9925.89368085
},
{
"ts": "2025-10-26T01:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 264,
"v": 35074.99770248
},
{
"ts": "2025-10-26T00:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 267,
"v": 64621.55572052
},
{
"ts": "2025-10-25T16:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 4546.42403968
},
{
"ts": "2025-10-25T15:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 6371.2126515
},
{
"ts": "2025-10-25T14:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 265,
"v": 22473.26846539
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 243,
"h": 244,
"l": 241,
"c": 242,
"v": 219025.5677542
},
{
"ts": "2025-10-31T20:00:00",
"o": 243,
"h": 243,
"l": 240,
"c": 243,
"v": 79361.11483297
},
{
"ts": "2025-10-31T16:00:00",
"o": 243,
"h": 243,
"l": 238,
"c": 243,
"v": 185806.23856521
},
{
"ts": "2025-10-31T12:00:00",
"o": 243,
"h": 244,
"l": 241,
"c": 243,
"v": 224136.49884244
},
{
"ts": "2025-10-31T08:00:00",
"o": 240,
"h": 243,
"l": 240,
"c": 243,
"v": 184463.95580858
},
{
"ts": "2025-10-31T04:00:00",
"o": 241,
"h": 243,
"l": 240,
"c": 242,
"v": 150355.59625251
},
{
"ts": "2025-10-31T00:00:00",
"o": 243,
"h": 245,
"l": 241,
"c": 241,
"v": 256693.44979656
},
{
"ts": "2025-10-30T20:00:00",
"o": 239,
"h": 244,
"l": 238,
"c": 244,
"v": 283977.52789484
},
{
"ts": "2025-10-30T16:00:00",
"o": 243,
"h": 244,
"l": 238,
"c": 240,
"v": 325810.91223441
},
{
"ts": "2025-10-30T12:00:00",
"o": 251,
"h": 251,
"l": 242,
"c": 243,
"v": 733934.10496901
},
{
"ts": "2025-10-30T08:00:00",
"o": 255,
"h": 255,
"l": 250,
"c": 251,
"v": 198331.10513783
},
{
"ts": "2025-10-30T04:00:00",
"o": 257,
"h": 257,
"l": 249,
"c": 256,
"v": 910054.6152237
},
{
"ts": "2025-10-30T00:00:00",
"o": 255,
"h": 260,
"l": 255,
"c": 257,
"v": 145129.68413425
},
{
"ts": "2025-10-29T20:00:00",
"o": 259,
"h": 261,
"l": 254,
"c": 257,
"v": 623135.07459068
},
{
"ts": "2025-10-29T16:00:00",
"o": 253,
"h": 258,
"l": 248,
"c": 258,
"v": 339182.78668849
},
{
"ts": "2025-10-29T12:00:00",
"o": 256,
"h": 259,
"l": 253,
"c": 254,
"v": 243795.02087817
},
{
"ts": "2025-10-29T08:00:00",
"o": 257,
"h": 258,
"l": 254,
"c": 256,
"v": 630769.15877636
},
{
"ts": "2025-10-29T04:00:00",
"o": 257,
"h": 258,
"l": 256,
"c": 257,
"v": 89596.03593497
},
{
"ts": "2025-10-29T00:00:00",
"o": 259,
"h": 260,
"l": 256,
"c": 258,
"v": 187254.01078169
},
{
"ts": "2025-10-28T20:00:00",
"o": 261,
"h": 263,
"l": 256,
"c": 259,
"v": 416165.17589633
},
{
"ts": "2025-10-28T16:00:00",
"o": 264,
"h": 265,
"l": 261,
"c": 261,
"v": 24181.64551526
},
{
"ts": "2025-10-28T12:00:00",
"o": 264,
"h": 268,
"l": 262,
"c": 265,
"v": 72393.10617252
},
{
"ts": "2025-10-28T08:00:00",
"o": 265,
"h": 267,
"l": 264,
"c": 265,
"v": 46807.43345703
},
{
"ts": "2025-10-28T04:00:00",
"o": 265,
"h": 269,
"l": 263,
"c": 265,
"v": 358394.09340099
},
{
"ts": "2025-10-28T00:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 264,
"v": 153922.19652316
},
{
"ts": "2025-10-27T20:00:00",
"o": 269,
"h": 269,
"l": 265,
"c": 265,
"v": 17571.90503785
},
{
"ts": "2025-10-27T16:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 269,
"v": 16272.75842204
},
{
"ts": "2025-10-27T12:00:00",
"o": 271,
"h": 271,
"l": 265,
"c": 268,
"v": 67959.63857108
},
{
"ts": "2025-10-27T08:00:00",
"o": 272,
"h": 273,
"l": 268,
"c": 270,
"v": 199429.65442308
},
{
"ts": "2025-10-27T04:00:00",
"o": 273,
"h": 276,
"l": 270,
"c": 272,
"v": 96439.7054815
},
{
"ts": "2025-10-27T00:00:00",
"o": 273,
"h": 276,
"l": 272,
"c": 273,
"v": 57545.16497133
},
{
"ts": "2025-10-26T20:00:00",
"o": 267,
"h": 274,
"l": 266,
"c": 272,
"v": 149999.97406391
},
{
"ts": "2025-10-26T16:00:00",
"o": 268,
"h": 269,
"l": 266,
"c": 266,
"v": 22279.40389186
},
{
"ts": "2025-10-26T12:00:00",
"o": 269,
"h": 271,
"l": 267,
"c": 269,
"v": 236276.51019431
},
{
"ts": "2025-10-26T08:00:00",
"o": 265,
"h": 270,
"l": 265,
"c": 269,
"v": 97208.10077178
},
{
"ts": "2025-10-26T04:00:00",
"o": 264,
"h": 266,
"l": 263,
"c": 265,
"v": 8089.07303058
},
{
"ts": "2025-10-26T00:00:00",
"o": 266,
"h": 267,
"l": 263,
"c": 263,
"v": 112399.29953715
},
{
"ts": "2025-10-25T16:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 4546.42403968
},
{
"ts": "2025-10-25T12:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 265,
"v": 59309.7275797
},
{
"ts": "2025-10-25T08:00:00",
"o": 264,
"h": 265,
"l": 262,
"c": 265,
"v": 13099.98673527
},
{
"ts": "2025-10-25T04:00:00",
"o": 265,
"h": 265,
"l": 263,
"c": 263,
"v": 55822.13671722
},
{
"ts": "2025-10-25T00:00:00",
"o": 268,
"h": 270,
"l": 265,
"c": 265,
"v": 103289.6929913
},
{
"ts": "2025-10-24T20:00:00",
"o": 264,
"h": 269,
"l": 264,
"c": 268,
"v": 50564.85468802
},
{
"ts": "2025-10-24T16:00:00",
"o": 262,
"h": 266,
"l": 261,
"c": 265,
"v": 69297.60478654
},
{
"ts": "2025-10-24T12:00:00",
"o": 264,
"h": 269,
"l": 261,
"c": 262,
"v": 168516.73619853
},
{
"ts": "2025-10-24T08:00:00",
"o": 264,
"h": 267,
"l": 262,
"c": 263,
"v": 90365.61854538
},
{
"ts": "2025-10-24T04:00:00",
"o": 262,
"h": 266,
"l": 262,
"c": 264,
"v": 85768.63872943
},
{
"ts": "2025-10-24T00:00:00",
"o": 262,
"h": 263,
"l": 260,
"c": 260,
"v": 45533.82147536
},
{
"ts": "2025-10-23T20:00:00",
"o": 263,
"h": 263,
"l": 259,
"c": 261,
"v": 72418.64842891
},
{
"ts": "2025-10-23T16:00:00",
"o": 261,
"h": 265,
"l": 261,
"c": 263,
"v": 14357.11932037
},
{
"ts": "2025-10-23T12:00:00",
"o": 258,
"h": 264,
"l": 257,
"c": 262,
"v": 136716.70179366
},
{
"ts": "2025-10-23T08:00:00",
"o": 261,
"h": 262,
"l": 258,
"c": 258,
"v": 77898.29547226
},
{
"ts": "2025-10-23T04:00:00",
"o": 258,
"h": 262,
"l": 257,
"c": 260,
"v": 246307.68556599
},
{
"ts": "2025-10-23T00:00:00",
"o": 256,
"h": 259,
"l": 255,
"c": 258,
"v": 143842.04269784
},
{
"ts": "2025-10-22T20:00:00",
"o": 256,
"h": 256,
"l": 250,
"c": 254,
"v": 239189.73862812
},
{
"ts": "2025-10-22T16:00:00",
"o": 257,
"h": 258,
"l": 254,
"c": 255,
"v": 237984.20978566
},
{
"ts": "2025-10-22T12:00:00",
"o": 256,
"h": 260,
"l": 255,
"c": 259,
"v": 71090.62845816
},
{
"ts": "2025-10-22T08:00:00",
"o": 257,
"h": 259,
"l": 254,
"c": 257,
"v": 66979.25745295
},
{
"ts": "2025-10-22T04:00:00",
"o": 259,
"h": 261,
"l": 256,
"c": 257,
"v": 63987.07657832
},
{
"ts": "2025-10-22T00:00:00",
"o": 258,
"h": 261,
"l": 257,
"c": 259,
"v": 68670.10428995
},
{
"ts": "2025-10-21T20:00:00",
"o": 267,
"h": 267,
"l": 257,
"c": 258,
"v": 243152.82888868
},
{
"ts": "2025-10-21T16:00:00",
"o": 273,
"h": 274,
"l": 267,
"c": 268,
"v": 89890.40662837
},
{
"ts": "2025-10-21T12:00:00",
"o": 262,
"h": 274,
"l": 261,
"c": 273,
"v": 267053.11367165
},
{
"ts": "2025-10-21T08:00:00",
"o": 264,
"h": 264,
"l": 259,
"c": 261,
"v": 87595.53030623
},
{
"ts": "2025-10-21T04:00:00",
"o": 266,
"h": 267,
"l": 259,
"c": 265,
"v": 280707.74907934
},
{
"ts": "2025-10-21T00:00:00",
"o": 267,
"h": 269,
"l": 265,
"c": 266,
"v": 94646.60246794
},
{
"ts": "2025-10-20T20:00:00",
"o": 267,
"h": 269,
"l": 266,
"c": 267,
"v": 135888.74375365
},
{
"ts": "2025-10-20T16:00:00",
"o": 267,
"h": 268,
"l": 263,
"c": 267,
"v": 143380.42204783
},
{
"ts": "2025-10-20T12:00:00",
"o": 269,
"h": 272,
"l": 268,
"c": 269,
"v": 435547.93927815
},
{
"ts": "2025-10-20T08:00:00",
"o": 267,
"h": 271,
"l": 266,
"c": 269,
"v": 104346.71114394
},
{
"ts": "2025-10-20T04:00:00",
"o": 270,
"h": 271,
"l": 266,
"c": 268,
"v": 227010.41221778
},
{
"ts": "2025-10-20T00:00:00",
"o": 265,
"h": 270,
"l": 261,
"c": 268,
"v": 157674.34603889
},
{
"ts": "2025-10-19T20:00:00",
"o": 267,
"h": 268,
"l": 265,
"c": 265,
"v": 108864.92798094
},
{
"ts": "2025-10-19T16:00:00",
"o": 268,
"h": 270,
"l": 267,
"c": 268,
"v": 24705.58072561
},
{
"ts": "2025-10-19T12:00:00",
"o": 268,
"h": 271,
"l": 266,
"c": 269,
"v": 98631.3364485
},
{
"ts": "2025-10-19T08:00:00",
"o": 262,
"h": 271,
"l": 259,
"c": 268,
"v": 171382.51443158
},
{
"ts": "2025-10-19T04:00:00",
"o": 265,
"h": 265,
"l": 260,
"c": 261,
"v": 62816.61937093
},
{
"ts": "2025-10-19T00:00:00",
"o": 263,
"h": 265,
"l": 261,
"c": 265,
"v": 41477.6162386
},
{
"ts": "2025-10-18T20:00:00",
"o": 264,
"h": 264,
"l": 262,
"c": 264,
"v": 5029.44772552
},
{
"ts": "2025-10-18T16:00:00",
"o": 259,
"h": 265,
"l": 258,
"c": 264,
"v": 24188.97648088
},
{
"ts": "2025-10-18T12:00:00",
"o": 264,
"h": 264,
"l": 258,
"c": 261,
"v": 66309.2602897
},
{
"ts": "2025-10-18T08:00:00",
"o": 263,
"h": 265,
"l": 260,
"c": 263,
"v": 129699.90123027
},
{
"ts": "2025-10-18T04:00:00",
"o": 264,
"h": 267,
"l": 262,
"c": 264,
"v": 241076.18073325
},
{
"ts": "2025-10-18T00:00:00",
"o": 263,
"h": 265,
"l": 262,
"c": 265,
"v": 98421.73195592
},
{
"ts": "2025-10-17T20:00:00",
"o": 263,
"h": 267,
"l": 263,
"c": 263,
"v": 45421.25427307
},
{
"ts": "2025-10-17T16:00:00",
"o": 264,
"h": 266,
"l": 262,
"c": 262,
"v": 58362.44480031
},
{
"ts": "2025-10-17T12:00:00",
"o": 264,
"h": 265,
"l": 258,
"c": 263,
"v": 303289.67511716
},
{
"ts": "2025-10-17T08:00:00",
"o": 250,
"h": 265,
"l": 247,
"c": 263,
"v": 1212975.00924539
},
{
"ts": "2025-10-17T04:00:00",
"o": 270,
"h": 270,
"l": 249,
"c": 250,
"v": 1402161.38227284
},
{
"ts": "2025-10-17T00:00:00",
"o": 270,
"h": 273,
"l": 268,
"c": 269,
"v": 236268.20003697
},
{
"ts": "2025-10-16T20:00:00",
"o": 272,
"h": 273,
"l": 268,
"c": 270,
"v": 473306.1541736
},
{
"ts": "2025-10-16T16:00:00",
"o": 276,
"h": 281,
"l": 271,
"c": 271,
"v": 743529.70155368
},
{
"ts": "2025-10-16T12:00:00",
"o": 286,
"h": 288,
"l": 276,
"c": 277,
"v": 121260.02901781
},
{
"ts": "2025-10-16T08:00:00",
"o": 284,
"h": 288,
"l": 276,
"c": 284,
"v": 155480.06085646
},
{
"ts": "2025-10-16T04:00:00",
"o": 284,
"h": 286,
"l": 281,
"c": 284,
"v": 84630.9111603
},
{
"ts": "2025-10-16T00:00:00",
"o": 283,
"h": 287,
"l": 283,
"c": 285,
"v": 105690.24658902
},
{
"ts": "2025-10-15T20:00:00",
"o": 286,
"h": 286,
"l": 281,
"c": 283,
"v": 112857.63139824
},
{
"ts": "2025-10-15T16:00:00",
"o": 285,
"h": 287,
"l": 282,
"c": 284,
"v": 92763.71904665
},
{
"ts": "2025-10-15T12:00:00",
"o": 292,
"h": 293,
"l": 283,
"c": 285,
"v": 267833.12281691
},
{
"ts": "2025-10-15T08:00:00",
"o": 295,
"h": 299,
"l": 291,
"c": 292,
"v": 221285.69233992
},
{
"ts": "2025-10-15T04:00:00",
"o": 294,
"h": 298,
"l": 292,
"c": 295,
"v": 333918.42408836
},
{
"ts": "2025-10-15T00:00:00",
"o": 290,
"h": 295,
"l": 289,
"c": 294,
"v": 485246.24777964
},
{
"ts": "2025-10-14T20:00:00",
"o": 290,
"h": 292,
"l": 288,
"c": 290,
"v": 176848.68038848
},
{
"ts": "2025-10-14T16:00:00",
"o": 294,
"h": 294,
"l": 285,
"c": 289,
"v": 159522.82740694
},
{
"ts": "2025-10-14T12:00:00",
"o": 284,
"h": 293,
"l": 280,
"c": 293,
"v": 234657.89154189
},
{
"ts": "2025-10-14T08:00:00",
"o": 282,
"h": 287,
"l": 280,
"c": 284,
"v": 220324.05283067
},
{
"ts": "2025-10-14T04:00:00",
"o": 294,
"h": 294,
"l": 277,
"c": 282,
"v": 1125126.64061481
},
{
"ts": "2025-10-14T00:00:00",
"o": 302,
"h": 304,
"l": 293,
"c": 295,
"v": 525031.08924269
},
{
"ts": "2025-10-13T20:00:00",
"o": 302,
"h": 304,
"l": 301,
"c": 301,
"v": 320455.14830462
},
{
"ts": "2025-10-13T16:00:00",
"o": 299,
"h": 302,
"l": 294,
"c": 301,
"v": 133239.52080453
},
{
"ts": "2025-10-13T12:00:00",
"o": 298,
"h": 303,
"l": 293,
"c": 297,
"v": 768991.69059585
},
{
"ts": "2025-10-13T08:00:00",
"o": 300,
"h": 304,
"l": 293,
"c": 299,
"v": 538603.6866118
},
{
"ts": "2025-10-13T04:00:00",
"o": 297,
"h": 303,
"l": 294,
"c": 301,
"v": 209064.28990686
},
{
"ts": "2025-10-13T00:00:00",
"o": 299,
"h": 302,
"l": 296,
"c": 297,
"v": 113348.24129385
},
{
"ts": "2025-10-12T20:00:00",
"o": 300,
"h": 301,
"l": 296,
"c": 298,
"v": 165233.73455344
},
{
"ts": "2025-10-12T16:00:00",
"o": 295,
"h": 300,
"l": 294,
"c": 299,
"v": 134294.40037242
},
{
"ts": "2025-10-12T12:00:00",
"o": 281,
"h": 295,
"l": 278,
"c": 295,
"v": 408038.86859462
},
{
"ts": "2025-10-12T08:00:00",
"o": 282,
"h": 283,
"l": 277,
"c": 282,
"v": 108155.74851979
},
{
"ts": "2025-10-12T04:00:00",
"o": 277,
"h": 283,
"l": 277,
"c": 280,
"v": 233263.0137248
},
{
"ts": "2025-10-12T00:00:00",
"o": 275,
"h": 285,
"l": 270,
"c": 275,
"v": 297299.69022492
},
{
"ts": "2025-10-11T20:00:00",
"o": 274,
"h": 277,
"l": 268,
"c": 276,
"v": 336397.99547901
},
{
"ts": "2025-10-11T16:00:00",
"o": 286,
"h": 288,
"l": 273,
"c": 276,
"v": 300951.6874163
},
{
"ts": "2025-10-11T12:00:00",
"o": 289,
"h": 297,
"l": 279,
"c": 284,
"v": 676897.43255943
},
{
"ts": "2025-10-11T08:00:00",
"o": 285,
"h": 294,
"l": 284,
"c": 289,
"v": 286192.27114548
},
{
"ts": "2025-10-11T04:00:00",
"o": 284,
"h": 288,
"l": 281,
"c": 285,
"v": 444433.86241208
},
{
"ts": "2025-10-11T00:00:00",
"o": 289,
"h": 295,
"l": 273,
"c": 284,
"v": 1143860.02921865
},
{
"ts": "2025-10-10T20:00:00",
"o": 352,
"h": 354,
"l": 242,
"c": 289,
"v": 4345009.04073998
},
{
"ts": "2025-10-10T16:00:00",
"o": 359,
"h": 361,
"l": 352,
"c": 353,
"v": 337749.25315415
},
{
"ts": "2025-10-10T12:00:00",
"o": 366,
"h": 371,
"l": 355,
"c": 360,
"v": 461561.81767198
},
{
"ts": "2025-10-10T08:00:00",
"o": 363,
"h": 368,
"l": 363,
"c": 367,
"v": 281235.67544818
},
{
"ts": "2025-10-10T04:00:00",
"o": 369,
"h": 371,
"l": 364,
"c": 364,
"v": 149402.28919345
},
{
"ts": "2025-10-10T00:00:00",
"o": 366,
"h": 370,
"l": 363,
"c": 369,
"v": 169399.1803905
},
{
"ts": "2025-10-09T20:00:00",
"o": 366,
"h": 368,
"l": 366,
"c": 366,
"v": 47532.94688611
},
{
"ts": "2025-10-09T16:00:00",
"o": 359,
"h": 367,
"l": 359,
"c": 366,
"v": 75503.58041508
},
{
"ts": "2025-10-09T12:00:00",
"o": 361,
"h": 364,
"l": 358,
"c": 360,
"v": 215671.45441604
},
{
"ts": "2025-10-09T08:00:00",
"o": 366,
"h": 368,
"l": 360,
"c": 363,
"v": 400964.48458594
},
{
"ts": "2025-10-09T04:00:00",
"o": 366,
"h": 370,
"l": 364,
"c": 368,
"v": 427973.30694074
},
{
"ts": "2025-10-09T00:00:00",
"o": 373,
"h": 374,
"l": 365,
"c": 367,
"v": 226456.74882183
},
{
"ts": "2025-10-08T20:00:00",
"o": 378,
"h": 379,
"l": 371,
"c": 371,
"v": 117974.34621116
},
{
"ts": "2025-10-08T16:00:00",
"o": 376,
"h": 384,
"l": 376,
"c": 379,
"v": 204745.84563764
},
{
"ts": "2025-10-08T12:00:00",
"o": 372,
"h": 377,
"l": 371,
"c": 376,
"v": 53461.85822173
},
{
"ts": "2025-10-08T08:00:00",
"o": 371,
"h": 374,
"l": 371,
"c": 372,
"v": 58041.60204598
},
{
"ts": "2025-10-08T04:00:00",
"o": 369,
"h": 370,
"l": 366,
"c": 370,
"v": 98355.8311419
},
{
"ts": "2025-10-08T00:00:00",
"o": 368,
"h": 372,
"l": 365,
"c": 369,
"v": 119845.13003378
},
{
"ts": "2025-10-07T20:00:00",
"o": 372,
"h": 373,
"l": 366,
"c": 368,
"v": 201919.76034577
},
{
"ts": "2025-10-07T16:00:00",
"o": 368,
"h": 372,
"l": 366,
"c": 370,
"v": 173671.89988381
},
{
"ts": "2025-10-07T12:00:00",
"o": 381,
"h": 384,
"l": 367,
"c": 369,
"v": 629229.60780861
},
{
"ts": "2025-10-07T08:00:00",
"o": 377,
"h": 381,
"l": 372,
"c": 379,
"v": 203554.82771318
},
{
"ts": "2025-10-07T04:00:00",
"o": 376,
"h": 380,
"l": 374,
"c": 377,
"v": 395814.63433428
},
{
"ts": "2025-10-07T00:00:00",
"o": 376,
"h": 380,
"l": 375,
"c": 375,
"v": 146734.13639986
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 243,
"h": 244,
"l": 241,
"c": 242,
"v": 219025.5677542
},
{
"ts": "2025-10-31T00:00:00",
"o": 243,
"h": 245,
"l": 238,
"c": 243,
"v": 1080816.85409827
},
{
"ts": "2025-10-30T00:00:00",
"o": 255,
"h": 260,
"l": 238,
"c": 244,
"v": 2597237.94959404
},
{
"ts": "2025-10-29T00:00:00",
"o": 259,
"h": 261,
"l": 248,
"c": 257,
"v": 2113732.08765036
},
{
"ts": "2025-10-28T00:00:00",
"o": 266,
"h": 269,
"l": 256,
"c": 259,
"v": 1071863.65096529
},
{
"ts": "2025-10-27T00:00:00",
"o": 273,
"h": 276,
"l": 265,
"c": 265,
"v": 455218.82690688
},
{
"ts": "2025-10-26T00:00:00",
"o": 266,
"h": 274,
"l": 263,
"c": 272,
"v": 626252.36148959
},
{
"ts": "2025-10-25T00:00:00",
"o": 268,
"h": 270,
"l": 262,
"c": 265,
"v": 236067.96806317
},
{
"ts": "2025-10-24T00:00:00",
"o": 262,
"h": 269,
"l": 260,
"c": 268,
"v": 510047.27442326
},
{
"ts": "2025-10-23T00:00:00",
"o": 256,
"h": 265,
"l": 255,
"c": 261,
"v": 691540.49327903
},
{
"ts": "2025-10-22T00:00:00",
"o": 258,
"h": 261,
"l": 250,
"c": 254,
"v": 747901.01519316
},
{
"ts": "2025-10-21T00:00:00",
"o": 267,
"h": 274,
"l": 257,
"c": 258,
"v": 1063046.23104221
},
{
"ts": "2025-10-20T00:00:00",
"o": 265,
"h": 272,
"l": 261,
"c": 267,
"v": 1203848.57448024
},
{
"ts": "2025-10-19T00:00:00",
"o": 263,
"h": 271,
"l": 259,
"c": 265,
"v": 507878.59519616
},
{
"ts": "2025-10-18T00:00:00",
"o": 263,
"h": 267,
"l": 258,
"c": 264,
"v": 564725.49841554
},
{
"ts": "2025-10-17T00:00:00",
"o": 270,
"h": 273,
"l": 247,
"c": 263,
"v": 3258477.96574574
},
{
"ts": "2025-10-16T00:00:00",
"o": 283,
"h": 288,
"l": 268,
"c": 270,
"v": 1683897.10335087
},
{
"ts": "2025-10-15T00:00:00",
"o": 290,
"h": 299,
"l": 281,
"c": 283,
"v": 1513904.83746972
},
{
"ts": "2025-10-14T00:00:00",
"o": 302,
"h": 304,
"l": 277,
"c": 290,
"v": 2441511.18202548
},
{
"ts": "2025-10-13T00:00:00",
"o": 299,
"h": 304,
"l": 293,
"c": 301,
"v": 2083702.57751751
},
{
"ts": "2025-10-12T00:00:00",
"o": 275,
"h": 301,
"l": 270,
"c": 298,
"v": 1346285.45598999
},
{
"ts": "2025-10-11T00:00:00",
"o": 289,
"h": 297,
"l": 268,
"c": 276,
"v": 3188733.27823095
},
{
"ts": "2025-10-10T00:00:00",
"o": 366,
"h": 371,
"l": 242,
"c": 289,
"v": 5744357.25659824
},
{
"ts": "2025-10-09T00:00:00",
"o": 373,
"h": 374,
"l": 358,
"c": 366,
"v": 1394102.52206574
},
{
"ts": "2025-10-08T00:00:00",
"o": 368,
"h": 384,
"l": 365,
"c": 371,
"v": 652424.61329219
},
{
"ts": "2025-10-07T00:00:00",
"o": 376,
"h": 384,
"l": 366,
"c": 368,
"v": 1750924.86648551
},
{
"ts": "2025-10-06T00:00:00",
"o": 365,
"h": 380,
"l": 363,
"c": 376,
"v": 1461376.90006035
},
{
"ts": "2025-10-05T00:00:00",
"o": 371,
"h": 379,
"l": 363,
"c": 365,
"v": 940406.72027781
},
{
"ts": "2025-10-04T00:00:00",
"o": 382,
"h": 382,
"l": 366,
"c": 371,
"v": 944543.41192644
},
{
"ts": "2025-10-03T00:00:00",
"o": 380,
"h": 384,
"l": 365,
"c": 380,
"v": 2306838.97922823
},
{
"ts": "2025-10-02T00:00:00",
"o": 372,
"h": 389,
"l": 372,
"c": 380,
"v": 8011397.68855175
},
{
"ts": "2025-10-01T00:00:00",
"o": 366,
"h": 376,
"l": 357,
"c": 372,
"v": 6992066.69839449
},
{
"ts": "2025-09-30T00:00:00",
"o": 352,
"h": 398,
"l": 320,
"c": 365,
"v": 25471276.67875626
},
{
"ts": "2025-09-29T00:00:00",
"o": 343,
"h": 360,
"l": 333,
"c": 351,
"v": 1741601.7100274
},
{
"ts": "2025-09-28T00:00:00",
"o": 338,
"h": 346,
"l": 333,
"c": 343,
"v": 672128.83015533
},
{
"ts": "2025-09-27T00:00:00",
"o": 346,
"h": 351,
"l": 336,
"c": 338,
"v": 1359273.72705126
},
{
"ts": "2025-09-26T00:00:00",
"o": 327,
"h": 346,
"l": 327,
"c": 345,
"v": 1325677.06986954
},
{
"ts": "2025-09-25T00:00:00",
"o": 337,
"h": 339,
"l": 324,
"c": 327,
"v": 1041403.6213447
},
{
"ts": "2025-09-24T00:00:00",
"o": 334,
"h": 346,
"l": 331,
"c": 337,
"v": 941920.77301079
},
{
"ts": "2025-09-23T00:00:00",
"o": 334,
"h": 340,
"l": 324,
"c": 334,
"v": 962351.87586018
},
{
"ts": "2025-09-22T00:00:00",
"o": 354,
"h": 356,
"l": 320,
"c": 333,
"v": 3385769.61652201
},
{
"ts": "2025-09-21T00:00:00",
"o": 360,
"h": 367,
"l": 354,
"c": 354,
"v": 1030035.74245807
},
{
"ts": "2025-09-20T00:00:00",
"o": 359,
"h": 365,
"l": 357,
"c": 359,
"v": 467535.60935047
},
{
"ts": "2025-09-19T00:00:00",
"o": 375,
"h": 379,
"l": 356,
"c": 359,
"v": 1151746.59173204
},
{
"ts": "2025-09-18T00:00:00",
"o": 370,
"h": 378,
"l": 367,
"c": 375,
"v": 1249241.56532609
},
{
"ts": "2025-09-17T00:00:00",
"o": 361,
"h": 371,
"l": 353,
"c": 369,
"v": 1003277.32532853
},
{
"ts": "2025-09-16T00:00:00",
"o": 357,
"h": 361,
"l": 350,
"c": 360,
"v": 994232.63159925
},
{
"ts": "2025-09-15T00:00:00",
"o": 367,
"h": 370,
"l": 352,
"c": 357,
"v": 1927921.66090762
},
{
"ts": "2025-09-14T00:00:00",
"o": 378,
"h": 380,
"l": 361,
"c": 366,
"v": 1247292.84048651
},
{
"ts": "2025-09-13T00:00:00",
"o": 377,
"h": 386,
"l": 374,
"c": 380,
"v": 1366172.08943839
},
{
"ts": "2025-09-12T00:00:00",
"o": 370,
"h": 378,
"l": 366,
"c": 377,
"v": 762514.81272533
},
{
"ts": "2025-09-11T00:00:00",
"o": 363,
"h": 372,
"l": 360,
"c": 370,
"v": 2017253.29651542
},
{
"ts": "2025-09-10T00:00:00",
"o": 354,
"h": 366,
"l": 353,
"c": 363,
"v": 1433175.19721034
},
{
"ts": "2025-09-09T00:00:00",
"o": 355,
"h": 361,
"l": 348,
"c": 354,
"v": 1100714.71141603
},
{
"ts": "2025-09-08T00:00:00",
"o": 344,
"h": 357,
"l": 340,
"c": 355,
"v": 1426944.90683932
},
{
"ts": "2025-09-07T00:00:00",
"o": 343,
"h": 347,
"l": 341,
"c": 342,
"v": 475324.90004995
},
{
"ts": "2025-09-06T00:00:00",
"o": 343,
"h": 345,
"l": 339,
"c": 342,
"v": 302889.2334307
},
{
"ts": "2025-09-05T00:00:00",
"o": 336,
"h": 349,
"l": 336,
"c": 343,
"v": 1526739.16094252
},
{
"ts": "2025-09-04T00:00:00",
"o": 346,
"h": 346,
"l": 333,
"c": 337,
"v": 1275808.04991586
},
{
"ts": "2025-09-03T00:00:00",
"o": 342,
"h": 348,
"l": 336,
"c": 344,
"v": 1360982.1553439
},
{
"ts": "2025-09-02T00:00:00",
"o": 330,
"h": 343,
"l": 327,
"c": 342,
"v": 2016861.75266849
},
{
"ts": "2025-09-01T00:00:00",
"o": 337,
"h": 403,
"l": 324,
"c": 330,
"v": 23104402.56205501
},
{
"ts": "2025-08-31T00:00:00",
"o": 345,
"h": 349,
"l": 336,
"c": 337,
"v": 1298803.41696167
},
{
"ts": "2025-08-30T00:00:00",
"o": 344,
"h": 349,
"l": 336,
"c": 345,
"v": 1335695.57104026
},
{
"ts": "2025-08-29T00:00:00",
"o": 354,
"h": 356,
"l": 337,
"c": 344,
"v": 3490292.82254062
},
{
"ts": "2025-08-28T00:00:00",
"o": 349,
"h": 355,
"l": 346,
"c": 353,
"v": 2627175.69121018
},
{
"ts": "2025-08-27T00:00:00",
"o": 349,
"h": 354,
"l": 345,
"c": 348,
"v": 1863981.56510409
},
{
"ts": "2025-08-26T00:00:00",
"o": 336,
"h": 351,
"l": 334,
"c": 349,
"v": 1758404.70995262
},
{
"ts": "2025-08-25T00:00:00",
"o": 361,
"h": 368,
"l": 333,
"c": 338,
"v": 3065751.12134487
},
{
"ts": "2025-08-24T00:00:00",
"o": 369,
"h": 374,
"l": 351,
"c": 362,
"v": 4191746.38933759
},
{
"ts": "2025-08-23T00:00:00",
"o": 376,
"h": 376,
"l": 365,
"c": 370,
"v": 2672952.61535621
},
{
"ts": "2025-08-22T00:00:00",
"o": 347,
"h": 378,
"l": 334,
"c": 375,
"v": 6117747.77827387
},
{
"ts": "2025-08-21T00:00:00",
"o": 362,
"h": 365,
"l": 344,
"c": 347,
"v": 2265984.46236971
},
{
"ts": "2025-08-20T00:00:00",
"o": 338,
"h": 363,
"l": 336,
"c": 360,
"v": 2968003.18166175
},
{
"ts": "2025-08-19T00:00:00",
"o": 347,
"h": 356,
"l": 330,
"c": 338,
"v": 9057933.97792535
},
{
"ts": "2025-08-18T00:00:00",
"o": 360,
"h": 360,
"l": 340,
"c": 348,
"v": 2597713.37417688
},
{
"ts": "2025-08-17T00:00:00",
"o": 357,
"h": 365,
"l": 354,
"c": 358,
"v": 1246520.56389929
},
{
"ts": "2025-08-16T00:00:00",
"o": 352,
"h": 358,
"l": 349,
"c": 356,
"v": 1117136.77054327
},
{
"ts": "2025-08-15T00:00:00",
"o": 353,
"h": 362,
"l": 344,
"c": 353,
"v": 2260860.25581148
},
{
"ts": "2025-08-14T00:00:00",
"o": 379,
"h": 386,
"l": 341,
"c": 353,
"v": 5503588.06800858
},
{
"ts": "2025-08-13T00:00:00",
"o": 374,
"h": 382,
"l": 368,
"c": 379,
"v": 4628665.36623306
},
{
"ts": "2025-08-12T00:00:00",
"o": 359,
"h": 380,
"l": 358,
"c": 372,
"v": 11547055.00838113
},
{
"ts": "2025-08-11T00:00:00",
"o": 386,
"h": 389,
"l": 356,
"c": 359,
"v": 7532198.34613863
},
{
"ts": "2025-08-10T00:00:00",
"o": 406,
"h": 410,
"l": 381,
"c": 385,
"v": 5004790.14176403
},
{
"ts": "2025-08-09T00:00:00",
"o": 391,
"h": 411,
"l": 388,
"c": 406,
"v": 3413475.63500859
},
{
"ts": "2025-08-08T00:00:00",
"o": 382,
"h": 404,
"l": 373,
"c": 390,
"v": 7309600.72538278
},
{
"ts": "2025-08-07T00:00:00",
"o": 373,
"h": 384,
"l": 367,
"c": 382,
"v": 2126643.99733257
},
{
"ts": "2025-08-06T00:00:00",
"o": 361,
"h": 379,
"l": 348,
"c": 374,
"v": 4245509.97416193
},
{
"ts": "2025-08-05T00:00:00",
"o": 381,
"h": 386,
"l": 356,
"c": 361,
"v": 3423981.75946792
},
{
"ts": "2025-08-04T00:00:00",
"o": 352,
"h": 386,
"l": 350,
"c": 380,
"v": 7430112.14339705
},
{
"ts": "2025-08-03T00:00:00",
"o": 340,
"h": 354,
"l": 336,
"c": 351,
"v": 3292794.89566339
},
{
"ts": "2025-08-02T00:00:00",
"o": 338,
"h": 344,
"l": 326.7,
"c": 338,
"v": 1278754.78354634
},
{
"ts": "2025-08-01T00:00:00",
"o": 349,
"h": 349,
"l": 330,
"c": 338,
"v": 1700342.78964177
},
{
"ts": "2025-07-31T00:00:00",
"o": 368,
"h": 375,
"l": 347,
"c": 349,
"v": 2263825.30804586
},
{
"ts": "2025-07-30T00:00:00",
"o": 379.5,
"h": 380.2,
"l": 350,
"c": 368,
"v": 2410685.57581523
},
{
"ts": "2025-07-29T00:00:00",
"o": 372,
"h": 384.6,
"l": 362.8,
"c": 380,
"v": 2640075.22131399
},
{
"ts": "2025-07-28T00:00:00",
"o": 397.3,
"h": 400.4,
"l": 369.5,
"c": 372,
"v": 3023432.11778532
},
{
"ts": "2025-07-27T00:00:00",
"o": 385.8,
"h": 398.4,
"l": 382.6,
"c": 397.2,
"v": 2623583.8928485
},
{
"ts": "2025-07-26T00:00:00",
"o": 381.3,
"h": 391,
"l": 376.2,
"c": 385.7,
"v": 1637401.12071427
},
{
"ts": "2025-07-25T00:00:00",
"o": 372.5,
"h": 381.9,
"l": 363.5,
"c": 381,
"v": 2680406.10836749
},
{
"ts": "2025-07-24T00:00:00",
"o": 386.4,
"h": 392.5,
"l": 358,
"c": 371.7,
"v": 3995239.97068114
},
{
"ts": "2025-07-23T00:00:00",
"o": 422.9,
"h": 426.9,
"l": 375.7,
"c": 386.3,
"v": 4753034.305444
},
{
"ts": "2025-07-22T00:00:00",
"o": 432,
"h": 434.8,
"l": 404.7,
"c": 422.9,
"v": 7251307.41942466
},
{
"ts": "2025-07-21T00:00:00",
"o": 435.5,
"h": 450,
"l": 427.4,
"c": 432,
"v": 6363194.78497397
},
{
"ts": "2025-07-20T00:00:00",
"o": 435.9,
"h": 448.2,
"l": 426.5,
"c": 436,
"v": 6218958.47773195
},
{
"ts": "2025-07-19T00:00:00",
"o": 431.7,
"h": 442.2,
"l": 421,
"c": 435.3,
"v": 4730069.66325598
},
{
"ts": "2025-07-18T00:00:00",
"o": 440.2,
"h": 463.8,
"l": 423.1,
"c": 431.7,
"v": 10046695.92433606
},
{
"ts": "2025-07-17T00:00:00",
"o": 445.7,
"h": 454,
"l": 430.1,
"c": 439.5,
"v": 10621137.67346103
},
{
"ts": "2025-07-16T00:00:00",
"o": 465.3,
"h": 515.5,
"l": 441.1,
"c": 445.4,
"v": 46149071.32935649
},
{
"ts": "2025-07-15T00:00:00",
"o": 482.5,
"h": 490.4,
"l": 445.8,
"c": 464.8,
"v": 24333563.81375617
},
{
"ts": "2025-07-14T00:00:00",
"o": 431.3,
"h": 499.3,
"l": 416.1,
"c": 482.5,
"v": 45182900.79498334
},
{
"ts": "2025-07-13T00:00:00",
"o": 437.7,
"h": 536.1,
"l": 417.4,
"c": 431.1,
"v": 168048854.17178807
},
{
"ts": "2025-07-12T00:00:00",
"o": 397.5,
"h": 456,
"l": 371,
"c": 438.1,
"v": 70629783.47819518
},
{
"ts": "2025-07-11T00:00:00",
"o": 316.9,
"h": 432.2,
"l": 315,
"c": 397,
"v": 301811186.3428188
},
{
"ts": "2025-07-10T00:00:00",
"o": 287.9,
"h": 319.7,
"l": 284.2,
"c": 316.3,
"v": 6061778.05429134
},
{
"ts": "2025-07-09T00:00:00",
"o": 279.3,
"h": 289.6,
"l": 271,
"c": 287.9,
"v": 5335025.87699018
},
{
"ts": "2025-07-08T00:00:00",
"o": 261.7,
"h": 283.8,
"l": 256.6,
"c": 278.7,
"v": 11867406.07638369
},
{
"ts": "2025-07-07T00:00:00",
"o": 257.5,
"h": 267.4,
"l": 254.2,
"c": 260.7,
"v": 6999820.26539944
},
{
"ts": "2025-07-06T00:00:00",
"o": 246.7,
"h": 261,
"l": 244.5,
"c": 257.5,
"v": 10964040.48459607
},
{
"ts": "2025-07-05T00:00:00",
"o": 236.6,
"h": 249.6,
"l": 233.7,
"c": 246.5,
"v": 3313252.71903771
},
{
"ts": "2025-07-04T00:00:00",
"o": 246.4,
"h": 249,
"l": 234.7,
"c": 236.6,
"v": 1088189.42585385
},
{
"ts": "2025-07-03T00:00:00",
"o": 245.7,
"h": 255.6,
"l": 245.2,
"c": 247,
"v": 1176069.94529166
},
{
"ts": "2025-07-02T00:00:00",
"o": 230.4,
"h": 248.7,
"l": 227.6,
"c": 245.5,
"v": 1563547.73954472
},
{
"ts": "2025-07-01T00:00:00",
"o": 242.3,
"h": 243.4,
"l": 229,
"c": 230.4,
"v": 1420912.40359475
},
{
"ts": "2025-06-30T00:00:00",
"o": 252.5,
"h": 254,
"l": 240.2,
"c": 242.1,
"v": 811803.32536086
},
{
"ts": "2025-06-29T00:00:00",
"o": 245.7,
"h": 255.1,
"l": 242.2,
"c": 253.3,
"v": 653234.85348194
},
{
"ts": "2025-06-28T00:00:00",
"o": 244,
"h": 247.5,
"l": 240.7,
"c": 245.7,
"v": 307300.87773759
},
{
"ts": "2025-06-27T00:00:00",
"o": 238.9,
"h": 244.5,
"l": 236.6,
"c": 244,
"v": 455628.44109054
},
{
"ts": "2025-06-26T00:00:00",
"o": 246.8,
"h": 252.7,
"l": 238.2,
"c": 238.9,
"v": 862215.73077608
},
{
"ts": "2025-06-25T00:00:00",
"o": 251.1,
"h": 252,
"l": 246,
"c": 246.8,
"v": 737016.31072052
},
{
"ts": "2025-06-24T00:00:00",
"o": 251.5,
"h": 253.5,
"l": 247.3,
"c": 250.9,
"v": 999954.46024345
},
{
"ts": "2025-06-23T00:00:00",
"o": 232.3,
"h": 252,
"l": 231.2,
"c": 251.8,
"v": 1394497.19671326
},
{
"ts": "2025-06-22T00:00:00",
"o": 241,
"h": 243.4,
"l": 220.1,
"c": 232.3,
"v": 2375698.331987
},
{
"ts": "2025-06-21T00:00:00",
"o": 252.9,
"h": 255.4,
"l": 236,
"c": 240.8,
"v": 1849981.36244254
},
{
"ts": "2025-06-20T00:00:00",
"o": 258.7,
"h": 263,
"l": 248,
"c": 252.9,
"v": 1451368.18019283
},
{
"ts": "2025-06-19T00:00:00",
"o": 264.4,
"h": 266.8,
"l": 255.3,
"c": 258.7,
"v": 772808.64584423
},
{
"ts": "2025-06-18T00:00:00",
"o": 263.2,
"h": 268.4,
"l": 254.4,
"c": 264,
"v": 1024238.61933278
},
{
"ts": "2025-06-17T00:00:00",
"o": 268.5,
"h": 274.9,
"l": 258.6,
"c": 263.3,
"v": 1668122.61611512
},
{
"ts": "2025-06-16T00:00:00",
"o": 268.5,
"h": 281.7,
"l": 265.6,
"c": 268.8,
"v": 1536465.50666471
},
{
"ts": "2025-06-15T00:00:00",
"o": 270.6,
"h": 272.4,
"l": 264.4,
"c": 268.5,
"v": 456662.51849559
},
{
"ts": "2025-06-14T00:00:00",
"o": 271.3,
"h": 272.2,
"l": 264.7,
"c": 270.1,
"v": 714110.280133
},
{
"ts": "2025-06-13T00:00:00",
"o": 282.1,
"h": 282.4,
"l": 258.2,
"c": 271.4,
"v": 4772606.38008579
},
{
"ts": "2025-06-12T00:00:00",
"o": 302.5,
"h": 302.5,
"l": 279.6,
"c": 282.7,
"v": 2236463.80711448
},
{
"ts": "2025-06-11T00:00:00",
"o": 311.7,
"h": 312.6,
"l": 299.3,
"c": 302.3,
"v": 1990782.50756985
},
{
"ts": "2025-06-10T00:00:00",
"o": 292.5,
"h": 312.3,
"l": 291.2,
"c": 311.7,
"v": 3704664.59752605
},
{
"ts": "2025-06-09T00:00:00",
"o": 280.2,
"h": 293.6,
"l": 275,
"c": 293,
"v": 846776.20681814
},
{
"ts": "2025-06-08T00:00:00",
"o": 284.8,
"h": 285.3,
"l": 279,
"c": 279,
"v": 424607.15890778
},
{
"ts": "2025-06-07T00:00:00",
"o": 273.4,
"h": 286.8,
"l": 272,
"c": 284.8,
"v": 371226.9817873
},
{
"ts": "2025-06-06T00:00:00",
"o": 272.1,
"h": 281,
"l": 268.8,
"c": 273.3,
"v": 1545877.0643267
},
{
"ts": "2025-06-05T00:00:00",
"o": 292.3,
"h": 295.5,
"l": 271,
"c": 272.1,
"v": 1885976.32197263
}
]
},
"orderbook": {
"market": "KRW-1INCH",
"timestamp": 1761963432088,
"total_ask_size": 412443.62202275,
"total_bid_size": 385903.54997393,
"units": [
{
"ask_price": 243,
"bid_price": 242,
"ask_size": 67619.08782386,
"bid_size": 76694.31587965
},
{
"ask_price": 244,
"bid_price": 241,
"ask_size": 81861.68265579,
"bid_size": 119658.16197877
},
{
"ask_price": 245,
"bid_price": 240,
"ask_size": 93252.53888376,
"bid_size": 56528.63798274
},
{
"ask_price": 246,
"bid_price": 239,
"ask_size": 49418.09948023,
"bid_size": 2574.5594974
},
{
"ask_price": 247,
"bid_price": 238,
"ask_size": 23308.76149681,
"bid_size": 546.21848738
}
]
},
"micro": {
"last_price": 242,
"best_bid": 242,
"best_ask": 243,
"mid": 242.5,
"spread_abs": 1,
"spread_bps": 41.23711340206186,
"ob_imbalance_topN": 0.10404588553265327,
"h1_return": -0.08679245283018867,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 241.75,
"upper": 244.34807621135332,
"lower": 239.15192378864668,
"bandwidth_pct": 2.1493908677173246,
"position_0to1": 0.5481125224324688
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-2Z",
"last": {
"price": 268,
"ts": "2025-11-01T02:15:19.847Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 269,
"h": 269,
"l": 268,
"c": 268,
"v": 267231.50109233
},
{
"ts": "2025-11-01T01:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 269,
"v": 434148.88525205
},
{
"ts": "2025-11-01T00:00:00",
"o": 274,
"h": 274,
"l": 268,
"c": 270,
"v": 699932.11571103
},
{
"ts": "2025-10-31T23:00:00",
"o": 274,
"h": 275,
"l": 273,
"c": 274,
"v": 747350.6961834
},
{
"ts": "2025-10-31T22:00:00",
"o": 274,
"h": 276,
"l": 273,
"c": 275,
"v": 354729.85013082
},
{
"ts": "2025-10-31T21:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 273,
"v": 245156.37464764
},
{
"ts": "2025-10-31T20:00:00",
"o": 277,
"h": 278,
"l": 272,
"c": 272,
"v": 562004.30692287
},
{
"ts": "2025-10-31T19:00:00",
"o": 272,
"h": 278,
"l": 271,
"c": 277,
"v": 154655.3613113
},
{
"ts": "2025-10-31T18:00:00",
"o": 271,
"h": 273,
"l": 269,
"c": 272,
"v": 149579.43544104
},
{
"ts": "2025-10-31T17:00:00",
"o": 271,
"h": 272,
"l": 266,
"c": 270,
"v": 600833.15990974
},
{
"ts": "2025-10-31T16:00:00",
"o": 277,
"h": 278,
"l": 270,
"c": 270,
"v": 1439786.86610935
},
{
"ts": "2025-10-31T15:00:00",
"o": 282,
"h": 283,
"l": 277,
"c": 278,
"v": 715035.74503444
},
{
"ts": "2025-10-31T14:00:00",
"o": 281,
"h": 282,
"l": 278,
"c": 282,
"v": 439755.45901033
},
{
"ts": "2025-10-31T13:00:00",
"o": 280,
"h": 283,
"l": 279,
"c": 281,
"v": 568987.31622001
},
{
"ts": "2025-10-31T12:00:00",
"o": 282,
"h": 284,
"l": 280,
"c": 280,
"v": 466042.15100459
},
{
"ts": "2025-10-31T11:00:00",
"o": 277,
"h": 282,
"l": 276,
"c": 282,
"v": 687221.35641995
},
{
"ts": "2025-10-31T10:00:00",
"o": 280,
"h": 282,
"l": 277,
"c": 277,
"v": 987433.5859688
},
{
"ts": "2025-10-31T09:00:00",
"o": 283,
"h": 283,
"l": 280,
"c": 280,
"v": 916606.81495524
},
{
"ts": "2025-10-31T08:00:00",
"o": 284,
"h": 286,
"l": 281,
"c": 282,
"v": 431247.78825318
},
{
"ts": "2025-10-31T07:00:00",
"o": 287,
"h": 287,
"l": 282,
"c": 284,
"v": 321248.33958542
},
{
"ts": "2025-10-31T06:00:00",
"o": 288,
"h": 288,
"l": 286,
"c": 287,
"v": 226774.96689185
},
{
"ts": "2025-10-31T05:00:00",
"o": 289,
"h": 290,
"l": 287,
"c": 287,
"v": 95561.82311962
},
{
"ts": "2025-10-31T04:00:00",
"o": 287,
"h": 290,
"l": 287,
"c": 289,
"v": 401886.22388261
},
{
"ts": "2025-10-31T03:00:00",
"o": 289,
"h": 289,
"l": 287,
"c": 287,
"v": 243127.97932142
},
{
"ts": "2025-10-31T02:00:00",
"o": 291,
"h": 292,
"l": 289,
"c": 289,
"v": 280966.82396364
},
{
"ts": "2025-10-31T01:00:00",
"o": 291,
"h": 293,
"l": 290,
"c": 291,
"v": 135307.16520581
},
{
"ts": "2025-10-31T00:00:00",
"o": 291,
"h": 293,
"l": 288,
"c": 291,
"v": 232718.22909281
},
{
"ts": "2025-10-30T23:00:00",
"o": 292,
"h": 292,
"l": 290,
"c": 291,
"v": 214641.1512358
},
{
"ts": "2025-10-30T22:00:00",
"o": 287,
"h": 293,
"l": 286,
"c": 292,
"v": 287914.01516052
},
{
"ts": "2025-10-30T21:00:00",
"o": 284,
"h": 287,
"l": 283,
"c": 286,
"v": 216413.18594385
},
{
"ts": "2025-10-30T20:00:00",
"o": 285,
"h": 287,
"l": 283,
"c": 283,
"v": 386832.20688167
},
{
"ts": "2025-10-30T19:00:00",
"o": 284,
"h": 287,
"l": 284,
"c": 284,
"v": 323406.19141606
},
{
"ts": "2025-10-30T18:00:00",
"o": 287,
"h": 287,
"l": 282,
"c": 285,
"v": 127646.42775428
},
{
"ts": "2025-10-30T17:00:00",
"o": 288,
"h": 288,
"l": 283,
"c": 286,
"v": 473030.53808705
},
{
"ts": "2025-10-30T16:00:00",
"o": 288,
"h": 291,
"l": 286,
"c": 287,
"v": 365267.16773214
},
{
"ts": "2025-10-30T15:00:00",
"o": 295,
"h": 296,
"l": 287,
"c": 289,
"v": 896887.59124623
},
{
"ts": "2025-10-30T14:00:00",
"o": 299,
"h": 300,
"l": 295,
"c": 295,
"v": 625319.71941251
},
{
"ts": "2025-10-30T13:00:00",
"o": 302,
"h": 303,
"l": 297,
"c": 299,
"v": 1097145.50818671
},
{
"ts": "2025-10-30T12:00:00",
"o": 305,
"h": 306,
"l": 300,
"c": 303,
"v": 907990.85029671
},
{
"ts": "2025-10-30T11:00:00",
"o": 306,
"h": 307,
"l": 304,
"c": 305,
"v": 295378.90768385
},
{
"ts": "2025-10-30T10:00:00",
"o": 309,
"h": 310,
"l": 304,
"c": 306,
"v": 349476.87462605
},
{
"ts": "2025-10-30T09:00:00",
"o": 309,
"h": 312,
"l": 307,
"c": 309,
"v": 329204.73185182
},
{
"ts": "2025-10-30T08:00:00",
"o": 312,
"h": 313,
"l": 308,
"c": 309,
"v": 652053.24280711
},
{
"ts": "2025-10-30T07:00:00",
"o": 313,
"h": 316,
"l": 312,
"c": 312,
"v": 254153.92859953
},
{
"ts": "2025-10-30T06:00:00",
"o": 316,
"h": 316,
"l": 310,
"c": 313,
"v": 756597.10244823
},
{
"ts": "2025-10-30T05:00:00",
"o": 318,
"h": 320,
"l": 313,
"c": 316,
"v": 678698.33262678
},
{
"ts": "2025-10-30T04:00:00",
"o": 325,
"h": 325,
"l": 315,
"c": 318,
"v": 1403771.03477541
},
{
"ts": "2025-10-30T03:00:00",
"o": 330,
"h": 330,
"l": 322,
"c": 325,
"v": 220429.54193176
},
{
"ts": "2025-10-30T02:00:00",
"o": 326,
"h": 331,
"l": 325,
"c": 330,
"v": 116445.91533469
},
{
"ts": "2025-10-30T01:00:00",
"o": 329,
"h": 329,
"l": 325,
"c": 326,
"v": 219699.57951458
},
{
"ts": "2025-10-30T00:00:00",
"o": 328,
"h": 329,
"l": 324,
"c": 328,
"v": 354365.67878676
},
{
"ts": "2025-10-29T23:00:00",
"o": 334,
"h": 335,
"l": 327,
"c": 328,
"v": 521054.55454314
},
{
"ts": "2025-10-29T22:00:00",
"o": 338,
"h": 339,
"l": 335,
"c": 335,
"v": 273117.67096751
},
{
"ts": "2025-10-29T21:00:00",
"o": 341,
"h": 342,
"l": 338,
"c": 338,
"v": 76816.8010845
},
{
"ts": "2025-10-29T20:00:00",
"o": 341,
"h": 345,
"l": 339,
"c": 341,
"v": 281181.8204808
},
{
"ts": "2025-10-29T19:00:00",
"o": 344,
"h": 345,
"l": 336,
"c": 340,
"v": 297601.28483977
},
{
"ts": "2025-10-29T18:00:00",
"o": 335,
"h": 344,
"l": 329,
"c": 343,
"v": 1221660.37355061
},
{
"ts": "2025-10-29T17:00:00",
"o": 327,
"h": 335,
"l": 326,
"c": 335,
"v": 197189.06549581
},
{
"ts": "2025-10-29T16:00:00",
"o": 325,
"h": 328,
"l": 322,
"c": 326,
"v": 187482.10287982
},
{
"ts": "2025-10-29T15:00:00",
"o": 331,
"h": 332,
"l": 322,
"c": 326,
"v": 524140.89005074
},
{
"ts": "2025-10-29T14:00:00",
"o": 333,
"h": 333,
"l": 329,
"c": 332,
"v": 201438.0034952
},
{
"ts": "2025-10-29T13:00:00",
"o": 334,
"h": 338,
"l": 332,
"c": 333,
"v": 186078.05135345
},
{
"ts": "2025-10-29T12:00:00",
"o": 333,
"h": 336,
"l": 332,
"c": 334,
"v": 191662.93653765
},
{
"ts": "2025-10-29T11:00:00",
"o": 332,
"h": 333,
"l": 330,
"c": 333,
"v": 305622.76540886
},
{
"ts": "2025-10-29T10:00:00",
"o": 332,
"h": 333,
"l": 331,
"c": 333,
"v": 220099.54148955
},
{
"ts": "2025-10-29T09:00:00",
"o": 332,
"h": 335,
"l": 332,
"c": 332,
"v": 308556.90615123
},
{
"ts": "2025-10-29T08:00:00",
"o": 334,
"h": 334,
"l": 329,
"c": 332,
"v": 570489.55523433
},
{
"ts": "2025-10-29T07:00:00",
"o": 334,
"h": 335,
"l": 332,
"c": 333,
"v": 663704.1943074
},
{
"ts": "2025-10-29T06:00:00",
"o": 335,
"h": 338,
"l": 333,
"c": 333,
"v": 309760.2093149
},
{
"ts": "2025-10-29T05:00:00",
"o": 334,
"h": 339,
"l": 334,
"c": 335,
"v": 231309.92419914
},
{
"ts": "2025-10-29T04:00:00",
"o": 334,
"h": 335,
"l": 334,
"c": 335,
"v": 292837.31297837
},
{
"ts": "2025-10-29T03:00:00",
"o": 335,
"h": 335,
"l": 333,
"c": 335,
"v": 163205.9552637
},
{
"ts": "2025-10-29T02:00:00",
"o": 336,
"h": 336,
"l": 334,
"c": 334,
"v": 324240.52942962
},
{
"ts": "2025-10-29T01:00:00",
"o": 336,
"h": 337,
"l": 335,
"c": 337,
"v": 605013.58912483
},
{
"ts": "2025-10-29T00:00:00",
"o": 344,
"h": 346,
"l": 335,
"c": 336,
"v": 525323.74128841
},
{
"ts": "2025-10-28T23:00:00",
"o": 345,
"h": 347,
"l": 342,
"c": 345,
"v": 372359.40340725
},
{
"ts": "2025-10-28T22:00:00",
"o": 338,
"h": 347,
"l": 335,
"c": 345,
"v": 274131.67597773
},
{
"ts": "2025-10-28T21:00:00",
"o": 339,
"h": 340,
"l": 333,
"c": 338,
"v": 336028.97907098
},
{
"ts": "2025-10-28T20:00:00",
"o": 346,
"h": 347,
"l": 339,
"c": 341,
"v": 372924.73578968
},
{
"ts": "2025-10-28T19:00:00",
"o": 341,
"h": 348,
"l": 338,
"c": 346,
"v": 198800.86681898
},
{
"ts": "2025-10-28T18:00:00",
"o": 343,
"h": 344,
"l": 340,
"c": 342,
"v": 84207.74483261
},
{
"ts": "2025-10-28T17:00:00",
"o": 344,
"h": 345,
"l": 342,
"c": 344,
"v": 21175.44244042
},
{
"ts": "2025-10-28T16:00:00",
"o": 347,
"h": 348,
"l": 341,
"c": 343,
"v": 225309.99734513
},
{
"ts": "2025-10-28T15:00:00",
"o": 348,
"h": 351,
"l": 344,
"c": 346,
"v": 450163.4366085
},
{
"ts": "2025-10-28T14:00:00",
"o": 341,
"h": 349,
"l": 340,
"c": 347,
"v": 1411060.30845069
},
{
"ts": "2025-10-28T13:00:00",
"o": 340,
"h": 341,
"l": 339,
"c": 341,
"v": 232758.91168629
},
{
"ts": "2025-10-28T12:00:00",
"o": 337,
"h": 340,
"l": 336,
"c": 339,
"v": 152231.09788107
},
{
"ts": "2025-10-28T11:00:00",
"o": 337,
"h": 338,
"l": 335,
"c": 337,
"v": 271065.99634159
},
{
"ts": "2025-10-28T10:00:00",
"o": 334,
"h": 339,
"l": 333,
"c": 338,
"v": 199828.99165848
},
{
"ts": "2025-10-28T09:00:00",
"o": 336,
"h": 336,
"l": 334,
"c": 335,
"v": 174757.12381405
},
{
"ts": "2025-10-28T08:00:00",
"o": 335,
"h": 337,
"l": 333,
"c": 335,
"v": 308824.73228266
},
{
"ts": "2025-10-28T07:00:00",
"o": 336,
"h": 337,
"l": 334,
"c": 334,
"v": 299016.12353779
},
{
"ts": "2025-10-28T06:00:00",
"o": 334,
"h": 337,
"l": 334,
"c": 335,
"v": 236137.03181313
},
{
"ts": "2025-10-28T05:00:00",
"o": 338,
"h": 339,
"l": 333,
"c": 334,
"v": 407489.4343705
},
{
"ts": "2025-10-28T04:00:00",
"o": 336,
"h": 339,
"l": 335,
"c": 339,
"v": 302191.99452228
},
{
"ts": "2025-10-28T03:00:00",
"o": 344,
"h": 345,
"l": 333,
"c": 336,
"v": 925549.64969693
},
{
"ts": "2025-10-28T02:00:00",
"o": 341,
"h": 344,
"l": 338,
"c": 344,
"v": 254053.9116137
},
{
"ts": "2025-10-28T01:00:00",
"o": 339,
"h": 341,
"l": 338,
"c": 340,
"v": 281435.84564254
},
{
"ts": "2025-10-28T00:00:00",
"o": 339,
"h": 341,
"l": 338,
"c": 339,
"v": 459928.40429849
},
{
"ts": "2025-10-27T23:00:00",
"o": 339,
"h": 341,
"l": 338,
"c": 341,
"v": 452145.96488077
},
{
"ts": "2025-10-27T22:00:00",
"o": 341,
"h": 343,
"l": 339,
"c": 339,
"v": 236728.79140209
},
{
"ts": "2025-10-27T21:00:00",
"o": 338,
"h": 343,
"l": 338,
"c": 341,
"v": 339959.71901197
},
{
"ts": "2025-10-27T20:00:00",
"o": 337,
"h": 338,
"l": 335,
"c": 338,
"v": 436994.39185022
},
{
"ts": "2025-10-27T19:00:00",
"o": 342,
"h": 342,
"l": 337,
"c": 338,
"v": 555208.03082358
},
{
"ts": "2025-10-27T18:00:00",
"o": 346,
"h": 346,
"l": 342,
"c": 342,
"v": 220398.82076043
},
{
"ts": "2025-10-27T17:00:00",
"o": 346,
"h": 347,
"l": 345,
"c": 345,
"v": 126379.33782068
},
{
"ts": "2025-10-27T16:00:00",
"o": 343,
"h": 348,
"l": 343,
"c": 347,
"v": 189104.72242138
},
{
"ts": "2025-10-27T15:00:00",
"o": 344,
"h": 347,
"l": 342,
"c": 343,
"v": 415121.36151197
},
{
"ts": "2025-10-27T14:00:00",
"o": 348,
"h": 349,
"l": 344,
"c": 345,
"v": 312250.22097448
},
{
"ts": "2025-10-27T13:00:00",
"o": 346,
"h": 349,
"l": 344,
"c": 348,
"v": 436338.70759922
},
{
"ts": "2025-10-27T12:00:00",
"o": 350,
"h": 351,
"l": 345,
"c": 346,
"v": 357889.35085648
},
{
"ts": "2025-10-27T11:00:00",
"o": 348,
"h": 350,
"l": 347,
"c": 350,
"v": 182530.6069446
},
{
"ts": "2025-10-27T10:00:00",
"o": 346,
"h": 349,
"l": 344,
"c": 347,
"v": 673892.01972965
},
{
"ts": "2025-10-27T09:00:00",
"o": 350,
"h": 350,
"l": 345,
"c": 347,
"v": 973060.59819897
},
{
"ts": "2025-10-27T08:00:00",
"o": 359,
"h": 359,
"l": 350,
"c": 350,
"v": 990051.51203373
},
{
"ts": "2025-10-27T07:00:00",
"o": 362,
"h": 362,
"l": 357,
"c": 359,
"v": 566828.31624574
},
{
"ts": "2025-10-27T06:00:00",
"o": 364,
"h": 364,
"l": 359,
"c": 362,
"v": 812522.15375909
},
{
"ts": "2025-10-27T05:00:00",
"o": 367,
"h": 368,
"l": 364,
"c": 365,
"v": 290837.63315894
},
{
"ts": "2025-10-27T04:00:00",
"o": 366,
"h": 368,
"l": 365,
"c": 367,
"v": 180118.86982137
},
{
"ts": "2025-10-27T03:00:00",
"o": 367,
"h": 369,
"l": 365,
"c": 366,
"v": 402441.90156772
},
{
"ts": "2025-10-27T02:00:00",
"o": 373,
"h": 373,
"l": 367,
"c": 367,
"v": 414208.8451034
},
{
"ts": "2025-10-27T01:00:00",
"o": 369,
"h": 374,
"l": 369,
"c": 373,
"v": 336250.40864625
},
{
"ts": "2025-10-27T00:00:00",
"o": 371,
"h": 374,
"l": 369,
"c": 369,
"v": 725897.00288495
},
{
"ts": "2025-10-26T23:00:00",
"o": 373,
"h": 374,
"l": 370,
"c": 371,
"v": 409833.63497864
},
{
"ts": "2025-10-26T22:00:00",
"o": 370,
"h": 375,
"l": 369,
"c": 373,
"v": 257582.79243635
},
{
"ts": "2025-10-26T21:00:00",
"o": 368,
"h": 370,
"l": 368,
"c": 368,
"v": 130810.5336603
},
{
"ts": "2025-10-26T20:00:00",
"o": 370,
"h": 370,
"l": 368,
"c": 368,
"v": 89366.75667514
},
{
"ts": "2025-10-26T19:00:00",
"o": 370,
"h": 371,
"l": 368,
"c": 370,
"v": 93031.34886349
},
{
"ts": "2025-10-26T18:00:00",
"o": 371,
"h": 372,
"l": 370,
"c": 370,
"v": 66817.45482308
},
{
"ts": "2025-10-26T17:00:00",
"o": 371,
"h": 372,
"l": 369,
"c": 370,
"v": 74604.53917911
},
{
"ts": "2025-10-26T16:00:00",
"o": 374,
"h": 374,
"l": 369,
"c": 369,
"v": 135701.73489674
},
{
"ts": "2025-10-26T15:00:00",
"o": 375,
"h": 375,
"l": 371,
"c": 374,
"v": 255546.87261371
},
{
"ts": "2025-10-26T14:00:00",
"o": 376,
"h": 377,
"l": 374,
"c": 375,
"v": 282186.42715282
},
{
"ts": "2025-10-26T13:00:00",
"o": 371,
"h": 379,
"l": 371,
"c": 374,
"v": 546927.42363385
},
{
"ts": "2025-10-26T12:00:00",
"o": 377,
"h": 377,
"l": 370,
"c": 373,
"v": 1040675.70466133
},
{
"ts": "2025-10-26T11:00:00",
"o": 372,
"h": 380,
"l": 372,
"c": 377,
"v": 1404258.0061614
},
{
"ts": "2025-10-26T10:00:00",
"o": 377,
"h": 379,
"l": 372,
"c": 373,
"v": 881318.51874091
},
{
"ts": "2025-10-26T09:00:00",
"o": 370,
"h": 377,
"l": 367,
"c": 377,
"v": 640690.53406527
},
{
"ts": "2025-10-26T08:00:00",
"o": 368,
"h": 373,
"l": 367,
"c": 370,
"v": 1286551.26762633
},
{
"ts": "2025-10-26T07:00:00",
"o": 365,
"h": 371,
"l": 363,
"c": 368,
"v": 765914.63346589
},
{
"ts": "2025-10-26T06:00:00",
"o": 364,
"h": 366,
"l": 360,
"c": 364,
"v": 659273.76422811
},
{
"ts": "2025-10-26T05:00:00",
"o": 367,
"h": 370,
"l": 363,
"c": 366,
"v": 704137.58745014
},
{
"ts": "2025-10-26T04:00:00",
"o": 363,
"h": 368,
"l": 362,
"c": 367,
"v": 850529.40692308
},
{
"ts": "2025-10-26T03:00:00",
"o": 358,
"h": 363,
"l": 356,
"c": 362,
"v": 783854.88298898
},
{
"ts": "2025-10-26T02:00:00",
"o": 357,
"h": 358,
"l": 354,
"c": 356,
"v": 531174.44321998
},
{
"ts": "2025-10-26T01:00:00",
"o": 357,
"h": 359,
"l": 355,
"c": 357,
"v": 418056.39836153
},
{
"ts": "2025-10-26T00:00:00",
"o": 355,
"h": 359,
"l": 353,
"c": 357,
"v": 618651.85177569
},
{
"ts": "2025-10-25T23:00:00",
"o": 350,
"h": 357,
"l": 350,
"c": 355,
"v": 758262.92283011
},
{
"ts": "2025-10-25T16:00:00",
"o": 352,
"h": 353,
"l": 349,
"c": 350,
"v": 49116.28248839
},
{
"ts": "2025-10-25T15:00:00",
"o": 351,
"h": 354,
"l": 349,
"c": 352,
"v": 241177.50430049
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 274,
"h": 274,
"l": 268,
"c": 268,
"v": 1401312.50205541
},
{
"ts": "2025-10-31T20:00:00",
"o": 277,
"h": 278,
"l": 271,
"c": 274,
"v": 1909241.22788473
},
{
"ts": "2025-10-31T16:00:00",
"o": 277,
"h": 278,
"l": 266,
"c": 277,
"v": 2344854.82277143
},
{
"ts": "2025-10-31T12:00:00",
"o": 282,
"h": 284,
"l": 277,
"c": 278,
"v": 2189820.67126937
},
{
"ts": "2025-10-31T08:00:00",
"o": 284,
"h": 286,
"l": 276,
"c": 282,
"v": 3022509.54559717
},
{
"ts": "2025-10-31T04:00:00",
"o": 287,
"h": 290,
"l": 282,
"c": 284,
"v": 1045471.3534795
},
{
"ts": "2025-10-31T00:00:00",
"o": 291,
"h": 293,
"l": 287,
"c": 287,
"v": 892120.19758368
},
{
"ts": "2025-10-30T20:00:00",
"o": 285,
"h": 293,
"l": 283,
"c": 291,
"v": 1105800.55922184
},
{
"ts": "2025-10-30T16:00:00",
"o": 288,
"h": 291,
"l": 282,
"c": 284,
"v": 1289350.32498953
},
{
"ts": "2025-10-30T12:00:00",
"o": 305,
"h": 306,
"l": 287,
"c": 289,
"v": 3527343.66914216
},
{
"ts": "2025-10-30T08:00:00",
"o": 312,
"h": 313,
"l": 304,
"c": 305,
"v": 1626113.75696883
},
{
"ts": "2025-10-30T04:00:00",
"o": 325,
"h": 325,
"l": 310,
"c": 312,
"v": 3093220.39844995
},
{
"ts": "2025-10-30T00:00:00",
"o": 328,
"h": 331,
"l": 322,
"c": 325,
"v": 910940.71556779
},
{
"ts": "2025-10-29T20:00:00",
"o": 341,
"h": 345,
"l": 327,
"c": 328,
"v": 1152170.84707595
},
{
"ts": "2025-10-29T16:00:00",
"o": 325,
"h": 345,
"l": 322,
"c": 340,
"v": 1903932.82676601
},
{
"ts": "2025-10-29T12:00:00",
"o": 333,
"h": 338,
"l": 322,
"c": 326,
"v": 1103319.88143704
},
{
"ts": "2025-10-29T08:00:00",
"o": 334,
"h": 335,
"l": 329,
"c": 333,
"v": 1404768.76828397
},
{
"ts": "2025-10-29T04:00:00",
"o": 334,
"h": 339,
"l": 332,
"c": 333,
"v": 1497611.64079981
},
{
"ts": "2025-10-29T00:00:00",
"o": 344,
"h": 346,
"l": 333,
"c": 335,
"v": 1617783.81510656
},
{
"ts": "2025-10-28T20:00:00",
"o": 346,
"h": 347,
"l": 333,
"c": 345,
"v": 1355444.79424564
},
{
"ts": "2025-10-28T16:00:00",
"o": 347,
"h": 348,
"l": 338,
"c": 346,
"v": 529494.05143714
},
{
"ts": "2025-10-28T12:00:00",
"o": 337,
"h": 351,
"l": 336,
"c": 346,
"v": 2246213.75462655
},
{
"ts": "2025-10-28T08:00:00",
"o": 335,
"h": 339,
"l": 333,
"c": 337,
"v": 954476.84409678
},
{
"ts": "2025-10-28T04:00:00",
"o": 336,
"h": 339,
"l": 333,
"c": 334,
"v": 1244834.5842437
},
{
"ts": "2025-10-28T00:00:00",
"o": 339,
"h": 345,
"l": 333,
"c": 336,
"v": 1920967.81125166
},
{
"ts": "2025-10-27T20:00:00",
"o": 337,
"h": 343,
"l": 335,
"c": 341,
"v": 1465828.86714505
},
{
"ts": "2025-10-27T16:00:00",
"o": 343,
"h": 348,
"l": 337,
"c": 338,
"v": 1091090.91182607
},
{
"ts": "2025-10-27T12:00:00",
"o": 350,
"h": 351,
"l": 342,
"c": 343,
"v": 1521599.64094215
},
{
"ts": "2025-10-27T08:00:00",
"o": 359,
"h": 359,
"l": 344,
"c": 350,
"v": 2819534.73690695
},
{
"ts": "2025-10-27T04:00:00",
"o": 366,
"h": 368,
"l": 357,
"c": 359,
"v": 1850306.97298514
},
{
"ts": "2025-10-27T00:00:00",
"o": 371,
"h": 374,
"l": 365,
"c": 366,
"v": 1878798.15820232
},
{
"ts": "2025-10-26T20:00:00",
"o": 370,
"h": 375,
"l": 368,
"c": 371,
"v": 887593.71775043
},
{
"ts": "2025-10-26T16:00:00",
"o": 374,
"h": 374,
"l": 368,
"c": 370,
"v": 370155.07776242
},
{
"ts": "2025-10-26T12:00:00",
"o": 377,
"h": 379,
"l": 370,
"c": 374,
"v": 2125336.42806171
},
{
"ts": "2025-10-26T08:00:00",
"o": 368,
"h": 380,
"l": 367,
"c": 377,
"v": 4212818.32659391
},
{
"ts": "2025-10-26T04:00:00",
"o": 363,
"h": 371,
"l": 360,
"c": 368,
"v": 2979855.39206722
},
{
"ts": "2025-10-26T00:00:00",
"o": 355,
"h": 363,
"l": 353,
"c": 362,
"v": 2351737.57634618
},
{
"ts": "2025-10-25T20:00:00",
"o": 350,
"h": 357,
"l": 350,
"c": 355,
"v": 758262.92283011
},
{
"ts": "2025-10-25T16:00:00",
"o": 352,
"h": 353,
"l": 349,
"c": 350,
"v": 49116.28248839
},
{
"ts": "2025-10-25T12:00:00",
"o": 347,
"h": 355,
"l": 347,
"c": 352,
"v": 1419258.99139964
},
{
"ts": "2025-10-25T08:00:00",
"o": 345,
"h": 348,
"l": 342,
"c": 346,
"v": 1056923.03401809
},
{
"ts": "2025-10-25T04:00:00",
"o": 353,
"h": 355,
"l": 345,
"c": 345,
"v": 1450105.08701154
},
{
"ts": "2025-10-25T00:00:00",
"o": 353,
"h": 355,
"l": 350,
"c": 353,
"v": 1652214.69266267
},
{
"ts": "2025-10-24T20:00:00",
"o": 351,
"h": 357,
"l": 351,
"c": 354,
"v": 528288.62131419
},
{
"ts": "2025-10-24T16:00:00",
"o": 343,
"h": 353,
"l": 341,
"c": 352,
"v": 469140.91393735
},
{
"ts": "2025-10-24T12:00:00",
"o": 354,
"h": 361,
"l": 342,
"c": 343,
"v": 1797301.76035696
},
{
"ts": "2025-10-24T08:00:00",
"o": 355,
"h": 358,
"l": 349,
"c": 354,
"v": 1285989.72113763
},
{
"ts": "2025-10-24T04:00:00",
"o": 350,
"h": 359,
"l": 348,
"c": 355,
"v": 1308234.8630211
},
{
"ts": "2025-10-24T00:00:00",
"o": 351,
"h": 360,
"l": 349,
"c": 350,
"v": 1708124.50557991
},
{
"ts": "2025-10-23T20:00:00",
"o": 355,
"h": 355,
"l": 348,
"c": 352,
"v": 849985.25295985
},
{
"ts": "2025-10-23T16:00:00",
"o": 350,
"h": 356,
"l": 347,
"c": 355,
"v": 797351.86737244
},
{
"ts": "2025-10-23T12:00:00",
"o": 349,
"h": 353,
"l": 344,
"c": 350,
"v": 1589864.14884598
},
{
"ts": "2025-10-23T08:00:00",
"o": 352,
"h": 356,
"l": 347,
"c": 349,
"v": 1154315.78019949
},
{
"ts": "2025-10-23T04:00:00",
"o": 346,
"h": 353,
"l": 344,
"c": 352,
"v": 1321642.48453897
},
{
"ts": "2025-10-23T00:00:00",
"o": 347,
"h": 348,
"l": 341,
"c": 346,
"v": 1400923.72590631
},
{
"ts": "2025-10-22T20:00:00",
"o": 357,
"h": 358,
"l": 338,
"c": 347,
"v": 2624606.70482716
},
{
"ts": "2025-10-22T16:00:00",
"o": 362,
"h": 365,
"l": 354,
"c": 354,
"v": 955086.09525521
},
{
"ts": "2025-10-22T12:00:00",
"o": 360,
"h": 365,
"l": 356,
"c": 361,
"v": 2839310.34113207
},
{
"ts": "2025-10-22T08:00:00",
"o": 365,
"h": 368,
"l": 354,
"c": 360,
"v": 3181458.27327197
},
{
"ts": "2025-10-22T04:00:00",
"o": 377,
"h": 377,
"l": 362,
"c": 365,
"v": 3095159.51505205
},
{
"ts": "2025-10-22T00:00:00",
"o": 389,
"h": 396,
"l": 375,
"c": 377,
"v": 5320125.97803266
},
{
"ts": "2025-10-21T20:00:00",
"o": 408,
"h": 414,
"l": 382,
"c": 390,
"v": 10504542.07979803
},
{
"ts": "2025-10-21T16:00:00",
"o": 369,
"h": 414,
"l": 361,
"c": 407,
"v": 9754750.26222384
},
{
"ts": "2025-10-21T12:00:00",
"o": 347,
"h": 378,
"l": 344,
"c": 369,
"v": 4793999.96627929
},
{
"ts": "2025-10-21T08:00:00",
"o": 346,
"h": 349,
"l": 340,
"c": 347,
"v": 1844090.49287446
},
{
"ts": "2025-10-21T04:00:00",
"o": 354,
"h": 356,
"l": 341,
"c": 347,
"v": 3280597.46479632
},
{
"ts": "2025-10-21T00:00:00",
"o": 357,
"h": 363,
"l": 354,
"c": 354,
"v": 3168334.85300035
},
{
"ts": "2025-10-20T20:00:00",
"o": 353,
"h": 359,
"l": 353,
"c": 357,
"v": 1252699.75838571
},
{
"ts": "2025-10-20T16:00:00",
"o": 352,
"h": 354,
"l": 346,
"c": 354,
"v": 1056131.39665373
},
{
"ts": "2025-10-20T12:00:00",
"o": 356,
"h": 361,
"l": 352,
"c": 353,
"v": 1492206.69097598
},
{
"ts": "2025-10-20T08:00:00",
"o": 359,
"h": 361,
"l": 354,
"c": 357,
"v": 1568069.88420225
},
{
"ts": "2025-10-20T04:00:00",
"o": 364,
"h": 366,
"l": 358,
"c": 359,
"v": 1514490.31618394
},
{
"ts": "2025-10-20T00:00:00",
"o": 359,
"h": 365,
"l": 349,
"c": 363,
"v": 1721002.05858348
},
{
"ts": "2025-10-19T20:00:00",
"o": 364,
"h": 365,
"l": 358,
"c": 359,
"v": 843968.436854
},
{
"ts": "2025-10-19T16:00:00",
"o": 356,
"h": 365,
"l": 354,
"c": 364,
"v": 652059.00693791
},
{
"ts": "2025-10-19T12:00:00",
"o": 355,
"h": 360,
"l": 351,
"c": 356,
"v": 1562155.38473945
},
{
"ts": "2025-10-19T08:00:00",
"o": 348,
"h": 361,
"l": 345,
"c": 355,
"v": 2763293.72304482
},
{
"ts": "2025-10-19T04:00:00",
"o": 353,
"h": 353,
"l": 343,
"c": 348,
"v": 1678870.80313774
},
{
"ts": "2025-10-19T00:00:00",
"o": 355,
"h": 361,
"l": 348,
"c": 353,
"v": 2530940.64166077
},
{
"ts": "2025-10-18T20:00:00",
"o": 350,
"h": 355,
"l": 349,
"c": 354,
"v": 694781.4744874
},
{
"ts": "2025-10-18T16:00:00",
"o": 346,
"h": 351,
"l": 341,
"c": 350,
"v": 1371004.80366547
},
{
"ts": "2025-10-18T12:00:00",
"o": 354,
"h": 355,
"l": 343,
"c": 347,
"v": 1760825.90837976
},
{
"ts": "2025-10-18T08:00:00",
"o": 351,
"h": 355,
"l": 349,
"c": 354,
"v": 834073.96676524
},
{
"ts": "2025-10-18T04:00:00",
"o": 353,
"h": 358,
"l": 346,
"c": 350,
"v": 1993430.39366182
},
{
"ts": "2025-10-18T00:00:00",
"o": 352,
"h": 357,
"l": 350,
"c": 353,
"v": 1776459.09528039
},
{
"ts": "2025-10-17T20:00:00",
"o": 356,
"h": 359,
"l": 351,
"c": 353,
"v": 1188886.13145921
},
{
"ts": "2025-10-17T16:00:00",
"o": 358,
"h": 364,
"l": 353,
"c": 357,
"v": 778214.4759642
},
{
"ts": "2025-10-17T12:00:00",
"o": 362,
"h": 365,
"l": 351,
"c": 358,
"v": 2938091.49510103
},
{
"ts": "2025-10-17T08:00:00",
"o": 350,
"h": 366,
"l": 346,
"c": 362,
"v": 4886158.88283878
},
{
"ts": "2025-10-17T04:00:00",
"o": 381,
"h": 382,
"l": 349,
"c": 350,
"v": 7439182.66967334
},
{
"ts": "2025-10-17T00:00:00",
"o": 378,
"h": 387,
"l": 374,
"c": 381,
"v": 2770259.39204016
},
{
"ts": "2025-10-16T20:00:00",
"o": 377,
"h": 380,
"l": 372,
"c": 378,
"v": 2128438.76149148
},
{
"ts": "2025-10-16T16:00:00",
"o": 382,
"h": 391,
"l": 373,
"c": 378,
"v": 2526239.61949623
},
{
"ts": "2025-10-16T12:00:00",
"o": 390,
"h": 402,
"l": 382,
"c": 382,
"v": 5993128.77493915
},
{
"ts": "2025-10-16T08:00:00",
"o": 409,
"h": 416,
"l": 383,
"c": 391,
"v": 8543493.56012594
},
{
"ts": "2025-10-16T04:00:00",
"o": 391,
"h": 412,
"l": 388,
"c": 407,
"v": 8122769.45300134
},
{
"ts": "2025-10-16T00:00:00",
"o": 397,
"h": 400,
"l": 391,
"c": 392,
"v": 3837046.81988461
},
{
"ts": "2025-10-15T20:00:00",
"o": 401,
"h": 402,
"l": 395,
"c": 398,
"v": 2843838.23711948
},
{
"ts": "2025-10-15T16:00:00",
"o": 409,
"h": 409,
"l": 400,
"c": 400,
"v": 3203282.81285447
},
{
"ts": "2025-10-15T12:00:00",
"o": 409,
"h": 416,
"l": 403,
"c": 409,
"v": 7079679.60756526
},
{
"ts": "2025-10-15T08:00:00",
"o": 414,
"h": 422,
"l": 406,
"c": 409,
"v": 5007673.34953806
},
{
"ts": "2025-10-15T04:00:00",
"o": 418,
"h": 428,
"l": 410,
"c": 414,
"v": 4712235.52580638
},
{
"ts": "2025-10-15T00:00:00",
"o": 432,
"h": 437,
"l": 411,
"c": 419,
"v": 8310826.57485067
},
{
"ts": "2025-10-14T20:00:00",
"o": 428,
"h": 434,
"l": 424,
"c": 432,
"v": 3897518.5108307
},
{
"ts": "2025-10-14T16:00:00",
"o": 434,
"h": 444,
"l": 423,
"c": 428,
"v": 10328011.88035966
},
{
"ts": "2025-10-14T12:00:00",
"o": 393,
"h": 435,
"l": 383,
"c": 434,
"v": 9614300.93281088
},
{
"ts": "2025-10-14T08:00:00",
"o": 387,
"h": 395,
"l": 380,
"c": 393,
"v": 3423021.4912695
},
{
"ts": "2025-10-14T04:00:00",
"o": 409,
"h": 412,
"l": 380,
"c": 387,
"v": 10024575.68210334
},
{
"ts": "2025-10-14T00:00:00",
"o": 421,
"h": 440,
"l": 406,
"c": 409,
"v": 23304447.50605155
},
{
"ts": "2025-10-13T20:00:00",
"o": 426,
"h": 429,
"l": 419,
"c": 421,
"v": 3485045.71514273
},
{
"ts": "2025-10-13T16:00:00",
"o": 419,
"h": 431,
"l": 409,
"c": 425,
"v": 8222581.04868035
},
{
"ts": "2025-10-13T12:00:00",
"o": 388,
"h": 421,
"l": 384,
"c": 419,
"v": 14596133.07297883
},
{
"ts": "2025-10-13T08:00:00",
"o": 397,
"h": 406,
"l": 383,
"c": 388,
"v": 10970344.85635646
},
{
"ts": "2025-10-13T04:00:00",
"o": 388,
"h": 405,
"l": 387,
"c": 397,
"v": 8462718.07531237
},
{
"ts": "2025-10-13T00:00:00",
"o": 400,
"h": 402,
"l": 387,
"c": 388,
"v": 10561584.43656165
},
{
"ts": "2025-10-12T20:00:00",
"o": 401,
"h": 403,
"l": 391,
"c": 400,
"v": 8598139.72771259
},
{
"ts": "2025-10-12T16:00:00",
"o": 397,
"h": 405,
"l": 392,
"c": 401,
"v": 7588649.86608691
},
{
"ts": "2025-10-12T12:00:00",
"o": 381,
"h": 401,
"l": 364,
"c": 397,
"v": 15574206.96125107
},
{
"ts": "2025-10-12T08:00:00",
"o": 389,
"h": 392,
"l": 376,
"c": 380,
"v": 4222404.73669116
},
{
"ts": "2025-10-12T04:00:00",
"o": 387,
"h": 399,
"l": 384,
"c": 389,
"v": 3439797.28780452
},
{
"ts": "2025-10-12T00:00:00",
"o": 397,
"h": 399,
"l": 375,
"c": 387,
"v": 5448921.70124789
},
{
"ts": "2025-10-11T20:00:00",
"o": 397,
"h": 400,
"l": 383,
"c": 397,
"v": 3051925.80952373
},
{
"ts": "2025-10-11T16:00:00",
"o": 409,
"h": 417,
"l": 395,
"c": 399,
"v": 2212983.60794356
},
{
"ts": "2025-10-11T12:00:00",
"o": 418,
"h": 425,
"l": 407,
"c": 409,
"v": 3029094.17056666
},
{
"ts": "2025-10-11T08:00:00",
"o": 416,
"h": 427,
"l": 414,
"c": 418,
"v": 3433028.66599926
},
{
"ts": "2025-10-11T04:00:00",
"o": 417,
"h": 422,
"l": 411,
"c": 417,
"v": 5086289.41231723
},
{
"ts": "2025-10-11T00:00:00",
"o": 396,
"h": 432,
"l": 370,
"c": 418,
"v": 29207039.7765985
},
{
"ts": "2025-10-10T20:00:00",
"o": 456,
"h": 459,
"l": 274,
"c": 396,
"v": 33361522.59940616
},
{
"ts": "2025-10-10T16:00:00",
"o": 472,
"h": 478,
"l": 455,
"c": 457,
"v": 7232852.18781737
},
{
"ts": "2025-10-10T12:00:00",
"o": 487,
"h": 498,
"l": 469,
"c": 473,
"v": 10704834.64714536
},
{
"ts": "2025-10-10T08:00:00",
"o": 481,
"h": 490,
"l": 478,
"c": 488,
"v": 8680453.48535587
},
{
"ts": "2025-10-10T04:00:00",
"o": 496,
"h": 500,
"l": 476,
"c": 481,
"v": 14214421.68325039
},
{
"ts": "2025-10-10T00:00:00",
"o": 529,
"h": 547,
"l": 493,
"c": 496,
"v": 26916660.89165515
},
{
"ts": "2025-10-09T20:00:00",
"o": 539,
"h": 544,
"l": 527,
"c": 529,
"v": 6965188.65462273
},
{
"ts": "2025-10-09T16:00:00",
"o": 571,
"h": 575,
"l": 537,
"c": 539,
"v": 5832235.8485232
},
{
"ts": "2025-10-09T12:00:00",
"o": 572,
"h": 575,
"l": 563,
"c": 571,
"v": 3745751.10933073
},
{
"ts": "2025-10-09T08:00:00",
"o": 579,
"h": 586,
"l": 562,
"c": 572,
"v": 6456826.99841479
},
{
"ts": "2025-10-09T04:00:00",
"o": 578,
"h": 587,
"l": 571,
"c": 578,
"v": 4904001.01867744
},
{
"ts": "2025-10-09T00:00:00",
"o": 598,
"h": 598,
"l": 562,
"c": 580,
"v": 15745655.03406358
},
{
"ts": "2025-10-08T20:00:00",
"o": 585,
"h": 600,
"l": 582,
"c": 596,
"v": 5125677.15965776
},
{
"ts": "2025-10-08T16:00:00",
"o": 581,
"h": 597,
"l": 575,
"c": 585,
"v": 8642072.35071024
},
{
"ts": "2025-10-08T12:00:00",
"o": 561,
"h": 584,
"l": 553,
"c": 581,
"v": 13377761.90321401
},
{
"ts": "2025-10-08T08:00:00",
"o": 568,
"h": 571,
"l": 553,
"c": 561,
"v": 17805684.52820009
},
{
"ts": "2025-10-08T04:00:00",
"o": 589,
"h": 590,
"l": 566,
"c": 568,
"v": 15633732.86559148
},
{
"ts": "2025-10-08T00:00:00",
"o": 634,
"h": 634,
"l": 584,
"c": 589,
"v": 24033542.63632632
},
{
"ts": "2025-10-07T20:00:00",
"o": 633,
"h": 641,
"l": 631,
"c": 634,
"v": 4446834.19987112
},
{
"ts": "2025-10-07T16:00:00",
"o": 639,
"h": 652,
"l": 632,
"c": 633,
"v": 5066317.60814815
},
{
"ts": "2025-10-07T12:00:00",
"o": 669,
"h": 673,
"l": 637,
"c": 640,
"v": 17282949.44841837
},
{
"ts": "2025-10-07T08:00:00",
"o": 672,
"h": 673,
"l": 659,
"c": 670,
"v": 10319457.86004584
},
{
"ts": "2025-10-07T04:00:00",
"o": 705,
"h": 714,
"l": 656,
"c": 672,
"v": 17278897.66253835
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 274,
"h": 274,
"l": 268,
"c": 268,
"v": 1401312.50205541
},
{
"ts": "2025-10-31T00:00:00",
"o": 291,
"h": 293,
"l": 266,
"c": 274,
"v": 11404017.81858588
},
{
"ts": "2025-10-30T00:00:00",
"o": 328,
"h": 331,
"l": 282,
"c": 291,
"v": 11552769.4243401
},
{
"ts": "2025-10-29T00:00:00",
"o": 344,
"h": 346,
"l": 322,
"c": 328,
"v": 8679587.77946934
},
{
"ts": "2025-10-28T00:00:00",
"o": 339,
"h": 351,
"l": 333,
"c": 345,
"v": 8251431.83990147
},
{
"ts": "2025-10-27T00:00:00",
"o": 371,
"h": 374,
"l": 335,
"c": 341,
"v": 10627159.28800768
},
{
"ts": "2025-10-26T00:00:00",
"o": 355,
"h": 380,
"l": 353,
"c": 371,
"v": 12927496.51858187
},
{
"ts": "2025-10-25T00:00:00",
"o": 353,
"h": 357,
"l": 342,
"c": 355,
"v": 6385881.01041044
},
{
"ts": "2025-10-24T00:00:00",
"o": 351,
"h": 361,
"l": 341,
"c": 354,
"v": 7097080.38534714
},
{
"ts": "2025-10-23T00:00:00",
"o": 347,
"h": 356,
"l": 341,
"c": 352,
"v": 7114083.25982304
},
{
"ts": "2025-10-22T00:00:00",
"o": 389,
"h": 396,
"l": 338,
"c": 347,
"v": 18015746.90757112
},
{
"ts": "2025-10-21T00:00:00",
"o": 357,
"h": 414,
"l": 340,
"c": 390,
"v": 33346315.11897229
},
{
"ts": "2025-10-20T00:00:00",
"o": 359,
"h": 366,
"l": 346,
"c": 357,
"v": 8604600.10498509
},
{
"ts": "2025-10-19T00:00:00",
"o": 355,
"h": 365,
"l": 343,
"c": 359,
"v": 10031287.99637469
},
{
"ts": "2025-10-18T00:00:00",
"o": 352,
"h": 358,
"l": 341,
"c": 354,
"v": 8430575.64224008
},
{
"ts": "2025-10-17T00:00:00",
"o": 378,
"h": 387,
"l": 346,
"c": 353,
"v": 20000793.04707672
},
{
"ts": "2025-10-16T00:00:00",
"o": 397,
"h": 416,
"l": 372,
"c": 378,
"v": 31151116.98893875
},
{
"ts": "2025-10-15T00:00:00",
"o": 432,
"h": 437,
"l": 395,
"c": 398,
"v": 31157536.10773432
},
{
"ts": "2025-10-14T00:00:00",
"o": 421,
"h": 444,
"l": 380,
"c": 432,
"v": 60591876.00342563
},
{
"ts": "2025-10-13T00:00:00",
"o": 400,
"h": 431,
"l": 383,
"c": 421,
"v": 56298407.20503239
},
{
"ts": "2025-10-12T00:00:00",
"o": 397,
"h": 405,
"l": 364,
"c": 400,
"v": 44872120.28079414
},
{
"ts": "2025-10-11T00:00:00",
"o": 396,
"h": 432,
"l": 370,
"c": 397,
"v": 46020361.44294894
},
{
"ts": "2025-10-10T00:00:00",
"o": 529,
"h": 547,
"l": 274,
"c": 396,
"v": 101110745.4946303
},
{
"ts": "2025-10-09T00:00:00",
"o": 598,
"h": 598,
"l": 527,
"c": 529,
"v": 43649658.66363247
},
{
"ts": "2025-10-08T00:00:00",
"o": 634,
"h": 634,
"l": 553,
"c": 596,
"v": 84618471.4436999
},
{
"ts": "2025-10-07T00:00:00",
"o": 706,
"h": 715,
"l": 631,
"c": 634,
"v": 69873210.09565109
},
{
"ts": "2025-10-06T00:00:00",
"o": 706,
"h": 712,
"l": 680,
"c": 706,
"v": 42391948.21677429
},
{
"ts": "2025-10-05T00:00:00",
"o": 711,
"h": 731,
"l": 691,
"c": 705,
"v": 59872109.04634945
},
{
"ts": "2025-10-04T00:00:00",
"o": 742,
"h": 754,
"l": 678,
"c": 711,
"v": 90067186.5280469
},
{
"ts": "2025-10-03T00:00:00",
"o": 849,
"h": 880,
"l": 725,
"c": 742,
"v": 321292225.4142735
},
{
"ts": "2025-10-02T00:00:00",
"o": 1241,
"h": 1890,
"l": 700,
"c": 849,
"v": 741216029.1235986
}
]
},
"orderbook": {
"market": "KRW-2Z",
"timestamp": 1761963327436,
"total_ask_size": 1214726.41084004,
"total_bid_size": 1413801.26994834,
"units": [
{
"ask_price": 269,
"bid_price": 268,
"ask_size": 108888.52377581,
"bid_size": 43238.46659295
},
{
"ask_price": 270,
"bid_price": 267,
"ask_size": 126660.52212907,
"bid_size": 202859.10673269
},
{
"ask_price": 271,
"bid_price": 266,
"ask_size": 118680.39235283,
"bid_size": 186036.83207894
},
{
"ask_price": 272,
"bid_price": 265,
"ask_size": 175213.80365303,
"bid_size": 234593.54543691
},
{
"ask_price": 273,
"bid_price": 264,
"ask_size": 138439.11591719,
"bid_size": 20937.8355568
}
]
},
"micro": {
"last_price": 268,
"best_bid": 268,
"best_ask": 269,
"mid": 268.5,
"spread_abs": 1,
"spread_bps": 37.243947858473,
"ob_imbalance_topN": -0.014594412345017023,
"h1_return": -0.23863636363636365,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 275.8,
"upper": 285.81199280862705,
"lower": 265.78800719137297,
"bandwidth_pct": 7.260328360135635,
"position_0to1": 0.11046715928126821
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-A",
"last": {
"price": 396,
"ts": "2025-11-01T02:15:28.293Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 399,
"h": 399,
"l": 395,
"c": 396,
"v": 56988.27384876
},
{
"ts": "2025-11-01T01:00:00",
"o": 400,
"h": 402,
"l": 399,
"c": 399,
"v": 108612.71313485
},
{
"ts": "2025-11-01T00:00:00",
"o": 400,
"h": 401,
"l": 399,
"c": 400,
"v": 39448.16813693
},
{
"ts": "2025-10-31T23:00:00",
"o": 402,
"h": 402,
"l": 400,
"c": 401,
"v": 53954.31671834
},
{
"ts": "2025-10-31T22:00:00",
"o": 401,
"h": 402,
"l": 400,
"c": 400,
"v": 11814.53191345
},
{
"ts": "2025-10-31T21:00:00",
"o": 398,
"h": 401,
"l": 398,
"c": 399,
"v": 27414.93243124
},
{
"ts": "2025-10-31T20:00:00",
"o": 402,
"h": 402,
"l": 398,
"c": 398,
"v": 22057.17616405
},
{
"ts": "2025-10-31T19:00:00",
"o": 398,
"h": 404,
"l": 397,
"c": 404,
"v": 42048.33936127
},
{
"ts": "2025-10-31T18:00:00",
"o": 397,
"h": 400,
"l": 397,
"c": 399,
"v": 29091.01766211
},
{
"ts": "2025-10-31T17:00:00",
"o": 396,
"h": 399,
"l": 394,
"c": 398,
"v": 64067.61649545
},
{
"ts": "2025-10-31T16:00:00",
"o": 401,
"h": 403,
"l": 397,
"c": 397,
"v": 63109.26170661
},
{
"ts": "2025-10-31T15:00:00",
"o": 405,
"h": 405,
"l": 401,
"c": 401,
"v": 61742.08919145
},
{
"ts": "2025-10-31T14:00:00",
"o": 403,
"h": 405,
"l": 401,
"c": 405,
"v": 42673.73688081
},
{
"ts": "2025-10-31T13:00:00",
"o": 402,
"h": 404,
"l": 401,
"c": 404,
"v": 35866.12773686
},
{
"ts": "2025-10-31T12:00:00",
"o": 404,
"h": 405,
"l": 402,
"c": 402,
"v": 94571.6577792
},
{
"ts": "2025-10-31T11:00:00",
"o": 400,
"h": 404,
"l": 399,
"c": 402,
"v": 189141.01053002
},
{
"ts": "2025-10-31T10:00:00",
"o": 400,
"h": 401,
"l": 399,
"c": 400,
"v": 76017.85532785
},
{
"ts": "2025-10-31T09:00:00",
"o": 398,
"h": 401,
"l": 398,
"c": 401,
"v": 37725.33736276
},
{
"ts": "2025-10-31T08:00:00",
"o": 399,
"h": 400,
"l": 396,
"c": 398,
"v": 95354.64626416
},
{
"ts": "2025-10-31T07:00:00",
"o": 401,
"h": 401,
"l": 397,
"c": 398,
"v": 253554.00556723
},
{
"ts": "2025-10-31T06:00:00",
"o": 403,
"h": 407,
"l": 400,
"c": 401,
"v": 743546.85915481
},
{
"ts": "2025-10-31T05:00:00",
"o": 404,
"h": 404,
"l": 402,
"c": 402,
"v": 61397.33835997
},
{
"ts": "2025-10-31T04:00:00",
"o": 401,
"h": 406,
"l": 401,
"c": 404,
"v": 277650.48350669
},
{
"ts": "2025-10-31T03:00:00",
"o": 401,
"h": 403,
"l": 401,
"c": 401,
"v": 49983.6795842
},
{
"ts": "2025-10-31T02:00:00",
"o": 404,
"h": 405,
"l": 401,
"c": 401,
"v": 117903.09306243
},
{
"ts": "2025-10-31T01:00:00",
"o": 403,
"h": 405,
"l": 403,
"c": 404,
"v": 65570.2809271
},
{
"ts": "2025-10-31T00:00:00",
"o": 403,
"h": 404,
"l": 400,
"c": 403,
"v": 100339.33159071
},
{
"ts": "2025-10-30T23:00:00",
"o": 401,
"h": 403,
"l": 400,
"c": 403,
"v": 212959.15416244
},
{
"ts": "2025-10-30T22:00:00",
"o": 396,
"h": 401,
"l": 396,
"c": 401,
"v": 126133.7961357
},
{
"ts": "2025-10-30T21:00:00",
"o": 393,
"h": 398,
"l": 393,
"c": 397,
"v": 128277.81106402
},
{
"ts": "2025-10-30T20:00:00",
"o": 390,
"h": 394,
"l": 389,
"c": 393,
"v": 123279.94579251
},
{
"ts": "2025-10-30T19:00:00",
"o": 389,
"h": 392,
"l": 387,
"c": 388,
"v": 515274.11847409
},
{
"ts": "2025-10-30T18:00:00",
"o": 391,
"h": 392,
"l": 387,
"c": 389,
"v": 171276.69439207
},
{
"ts": "2025-10-30T17:00:00",
"o": 396,
"h": 396,
"l": 386,
"c": 390,
"v": 710424.38642429
},
{
"ts": "2025-10-30T16:00:00",
"o": 395,
"h": 399,
"l": 394,
"c": 396,
"v": 290979.19933499
},
{
"ts": "2025-10-30T15:00:00",
"o": 403,
"h": 404,
"l": 395,
"c": 396,
"v": 649147.66585632
},
{
"ts": "2025-10-30T14:00:00",
"o": 404,
"h": 406,
"l": 401,
"c": 403,
"v": 334221.10017183
},
{
"ts": "2025-10-30T13:00:00",
"o": 409,
"h": 411,
"l": 402,
"c": 403,
"v": 681566.20348031
},
{
"ts": "2025-10-30T12:00:00",
"o": 412,
"h": 415,
"l": 407,
"c": 409,
"v": 538295.99726062
},
{
"ts": "2025-10-30T11:00:00",
"o": 416,
"h": 418,
"l": 412,
"c": 412,
"v": 535907.23074703
},
{
"ts": "2025-10-30T10:00:00",
"o": 415,
"h": 418,
"l": 413,
"c": 416,
"v": 137265.04226143
},
{
"ts": "2025-10-30T09:00:00",
"o": 419,
"h": 420,
"l": 415,
"c": 416,
"v": 132997.04694137
},
{
"ts": "2025-10-30T08:00:00",
"o": 420,
"h": 421,
"l": 416,
"c": 419,
"v": 35740.75087928
},
{
"ts": "2025-10-30T07:00:00",
"o": 417,
"h": 423,
"l": 415,
"c": 422,
"v": 473579.49092095
},
{
"ts": "2025-10-30T06:00:00",
"o": 418,
"h": 418,
"l": 414,
"c": 417,
"v": 33582.4670572
},
{
"ts": "2025-10-30T05:00:00",
"o": 414,
"h": 418,
"l": 412,
"c": 418,
"v": 216350.51398459
},
{
"ts": "2025-10-30T04:00:00",
"o": 421,
"h": 422,
"l": 407,
"c": 414,
"v": 865686.2620906
},
{
"ts": "2025-10-30T03:00:00",
"o": 425,
"h": 426,
"l": 421,
"c": 421,
"v": 81126.85560887
},
{
"ts": "2025-10-30T02:00:00",
"o": 423,
"h": 426,
"l": 421,
"c": 426,
"v": 135271.77914524
},
{
"ts": "2025-10-30T01:00:00",
"o": 423,
"h": 424,
"l": 421,
"c": 423,
"v": 54770.6260865
},
{
"ts": "2025-10-30T00:00:00",
"o": 421,
"h": 424,
"l": 418,
"c": 424,
"v": 107195.89120235
},
{
"ts": "2025-10-29T23:00:00",
"o": 425,
"h": 425,
"l": 418,
"c": 421,
"v": 178938.88987001
},
{
"ts": "2025-10-29T22:00:00",
"o": 427,
"h": 427,
"l": 424,
"c": 425,
"v": 77999.24748019
},
{
"ts": "2025-10-29T21:00:00",
"o": 426,
"h": 428,
"l": 426,
"c": 427,
"v": 162174.76814089
},
{
"ts": "2025-10-29T20:00:00",
"o": 425,
"h": 428,
"l": 421,
"c": 427,
"v": 34741.07523957
},
{
"ts": "2025-10-29T19:00:00",
"o": 424,
"h": 428,
"l": 419,
"c": 423,
"v": 72499.60780154
},
{
"ts": "2025-10-29T18:00:00",
"o": 427,
"h": 430,
"l": 412,
"c": 424,
"v": 334805.0140324
},
{
"ts": "2025-10-29T17:00:00",
"o": 421,
"h": 428,
"l": 419,
"c": 428,
"v": 17238.17399943
},
{
"ts": "2025-10-29T16:00:00",
"o": 419,
"h": 423,
"l": 416,
"c": 421,
"v": 164025.37266216
},
{
"ts": "2025-10-29T15:00:00",
"o": 424,
"h": 424,
"l": 419,
"c": 420,
"v": 246564.89743359
},
{
"ts": "2025-10-29T14:00:00",
"o": 425,
"h": 425,
"l": 423,
"c": 424,
"v": 239839.53029849
},
{
"ts": "2025-10-29T13:00:00",
"o": 427,
"h": 428,
"l": 424,
"c": 425,
"v": 145676.63334871
},
{
"ts": "2025-10-29T12:00:00",
"o": 428,
"h": 428,
"l": 425,
"c": 426,
"v": 136468.5420731
},
{
"ts": "2025-10-29T11:00:00",
"o": 426,
"h": 428,
"l": 425,
"c": 428,
"v": 137710.22110116
},
{
"ts": "2025-10-29T10:00:00",
"o": 424,
"h": 426,
"l": 424,
"c": 426,
"v": 132373.14890908
},
{
"ts": "2025-10-29T09:00:00",
"o": 424,
"h": 426,
"l": 424,
"c": 424,
"v": 38127.04765009
},
{
"ts": "2025-10-29T08:00:00",
"o": 424,
"h": 426,
"l": 423,
"c": 424,
"v": 115570.83344066
},
{
"ts": "2025-10-29T07:00:00",
"o": 424,
"h": 426,
"l": 423,
"c": 424,
"v": 41973.7435669
},
{
"ts": "2025-10-29T06:00:00",
"o": 423,
"h": 424,
"l": 422,
"c": 424,
"v": 38641.60115645
},
{
"ts": "2025-10-29T05:00:00",
"o": 423,
"h": 424,
"l": 422,
"c": 423,
"v": 33533.59417116
},
{
"ts": "2025-10-29T04:00:00",
"o": 422,
"h": 425,
"l": 422,
"c": 423,
"v": 56785.71485899
},
{
"ts": "2025-10-29T03:00:00",
"o": 424,
"h": 425,
"l": 422,
"c": 422,
"v": 97789.3187699
},
{
"ts": "2025-10-29T02:00:00",
"o": 425,
"h": 426,
"l": 424,
"c": 424,
"v": 29799.34251606
},
{
"ts": "2025-10-29T01:00:00",
"o": 424,
"h": 426,
"l": 423,
"c": 426,
"v": 105758.97477032
},
{
"ts": "2025-10-29T00:00:00",
"o": 426,
"h": 427,
"l": 423,
"c": 424,
"v": 210937.90812831
},
{
"ts": "2025-10-28T23:00:00",
"o": 425,
"h": 454,
"l": 423,
"c": 427,
"v": 517859.73892801
},
{
"ts": "2025-10-28T22:00:00",
"o": 423,
"h": 425,
"l": 422,
"c": 425,
"v": 108611.45958656
},
{
"ts": "2025-10-28T21:00:00",
"o": 423,
"h": 425,
"l": 416,
"c": 424,
"v": 255328.75627802
},
{
"ts": "2025-10-28T20:00:00",
"o": 427,
"h": 427,
"l": 421,
"c": 423,
"v": 312182.56142274
},
{
"ts": "2025-10-28T19:00:00",
"o": 433,
"h": 434,
"l": 426,
"c": 427,
"v": 153154.64782533
},
{
"ts": "2025-10-28T18:00:00",
"o": 435,
"h": 437,
"l": 433,
"c": 434,
"v": 63794.44794927
},
{
"ts": "2025-10-28T17:00:00",
"o": 436,
"h": 438,
"l": 435,
"c": 435,
"v": 6847.75945775
},
{
"ts": "2025-10-28T16:00:00",
"o": 435,
"h": 438,
"l": 434,
"c": 438,
"v": 13829.62983546
},
{
"ts": "2025-10-28T15:00:00",
"o": 437,
"h": 438,
"l": 434,
"c": 436,
"v": 88595.76241057
},
{
"ts": "2025-10-28T14:00:00",
"o": 441,
"h": 441,
"l": 431,
"c": 437,
"v": 260908.13815075
},
{
"ts": "2025-10-28T13:00:00",
"o": 439,
"h": 442,
"l": 438,
"c": 441,
"v": 58128.1470237
},
{
"ts": "2025-10-28T12:00:00",
"o": 437,
"h": 439,
"l": 436,
"c": 439,
"v": 64906.5352914
},
{
"ts": "2025-10-28T11:00:00",
"o": 437,
"h": 439,
"l": 435,
"c": 438,
"v": 107695.07547222
},
{
"ts": "2025-10-28T10:00:00",
"o": 436,
"h": 437,
"l": 435,
"c": 437,
"v": 27981.0339296
},
{
"ts": "2025-10-28T09:00:00",
"o": 436,
"h": 437,
"l": 435,
"c": 437,
"v": 63985.41475258
},
{
"ts": "2025-10-28T08:00:00",
"o": 434,
"h": 437,
"l": 434,
"c": 435,
"v": 77380.54484025
},
{
"ts": "2025-10-28T07:00:00",
"o": 439,
"h": 440,
"l": 434,
"c": 434,
"v": 50711.23583195
},
{
"ts": "2025-10-28T06:00:00",
"o": 434,
"h": 439,
"l": 432,
"c": 439,
"v": 98315.98917809
},
{
"ts": "2025-10-28T05:00:00",
"o": 439,
"h": 440,
"l": 433,
"c": 434,
"v": 103996.95824375
},
{
"ts": "2025-10-28T04:00:00",
"o": 436,
"h": 439,
"l": 436,
"c": 439,
"v": 64364.80469094
},
{
"ts": "2025-10-28T03:00:00",
"o": 440,
"h": 440,
"l": 435,
"c": 437,
"v": 107077.73560314
},
{
"ts": "2025-10-28T02:00:00",
"o": 440,
"h": 440,
"l": 436,
"c": 439,
"v": 65908.29022385
},
{
"ts": "2025-10-28T01:00:00",
"o": 439,
"h": 441,
"l": 437,
"c": 439,
"v": 132012.29774469
},
{
"ts": "2025-10-28T00:00:00",
"o": 440,
"h": 441,
"l": 437,
"c": 439,
"v": 278537.30094477
},
{
"ts": "2025-10-27T23:00:00",
"o": 439,
"h": 440,
"l": 438,
"c": 440,
"v": 97040.6740578
},
{
"ts": "2025-10-27T22:00:00",
"o": 441,
"h": 444,
"l": 438,
"c": 438,
"v": 147952.87207317
},
{
"ts": "2025-10-27T21:00:00",
"o": 440,
"h": 443,
"l": 438,
"c": 443,
"v": 25027.16844306
},
{
"ts": "2025-10-27T20:00:00",
"o": 441,
"h": 441,
"l": 438,
"c": 439,
"v": 36841.696404
},
{
"ts": "2025-10-27T19:00:00",
"o": 442,
"h": 442,
"l": 439,
"c": 440,
"v": 22871.13103408
},
{
"ts": "2025-10-27T18:00:00",
"o": 443,
"h": 445,
"l": 442,
"c": 442,
"v": 76107.26218375
},
{
"ts": "2025-10-27T17:00:00",
"o": 443,
"h": 446,
"l": 443,
"c": 445,
"v": 36249.93562801
},
{
"ts": "2025-10-27T16:00:00",
"o": 436,
"h": 444,
"l": 436,
"c": 444,
"v": 83711.83015306
},
{
"ts": "2025-10-27T15:00:00",
"o": 434,
"h": 437,
"l": 434,
"c": 437,
"v": 11836.83427545
},
{
"ts": "2025-10-27T14:00:00",
"o": 437,
"h": 437,
"l": 431,
"c": 434,
"v": 154493.86400422
},
{
"ts": "2025-10-27T13:00:00",
"o": 437,
"h": 439,
"l": 430,
"c": 436,
"v": 289401.61939155
},
{
"ts": "2025-10-27T12:00:00",
"o": 438,
"h": 440,
"l": 435,
"c": 436,
"v": 215986.1408779
},
{
"ts": "2025-10-27T11:00:00",
"o": 438,
"h": 439,
"l": 436,
"c": 438,
"v": 140618.83751515
},
{
"ts": "2025-10-27T10:00:00",
"o": 437,
"h": 439,
"l": 436,
"c": 437,
"v": 44643.47036295
},
{
"ts": "2025-10-27T09:00:00",
"o": 439,
"h": 439,
"l": 435,
"c": 437,
"v": 390622.13753133
},
{
"ts": "2025-10-27T08:00:00",
"o": 443,
"h": 443,
"l": 438,
"c": 440,
"v": 250651.99774524
},
{
"ts": "2025-10-27T07:00:00",
"o": 448,
"h": 448,
"l": 440,
"c": 443,
"v": 546318.16113753
},
{
"ts": "2025-10-27T06:00:00",
"o": 448,
"h": 450,
"l": 446,
"c": 448,
"v": 267678.5780643
},
{
"ts": "2025-10-27T05:00:00",
"o": 446,
"h": 448,
"l": 446,
"c": 447,
"v": 66522.73243751
},
{
"ts": "2025-10-27T04:00:00",
"o": 447,
"h": 448,
"l": 446,
"c": 446,
"v": 46626.8137591
},
{
"ts": "2025-10-27T03:00:00",
"o": 450,
"h": 451,
"l": 446,
"c": 448,
"v": 187002.77322694
},
{
"ts": "2025-10-27T02:00:00",
"o": 447,
"h": 451,
"l": 446,
"c": 450,
"v": 328197.94329559
},
{
"ts": "2025-10-27T01:00:00",
"o": 444,
"h": 447,
"l": 443,
"c": 447,
"v": 180491.82098409
},
{
"ts": "2025-10-27T00:00:00",
"o": 443,
"h": 445,
"l": 442,
"c": 444,
"v": 206490.83786939
},
{
"ts": "2025-10-26T23:00:00",
"o": 443,
"h": 446,
"l": 442,
"c": 443,
"v": 151569.36055185
},
{
"ts": "2025-10-26T22:00:00",
"o": 438,
"h": 444,
"l": 438,
"c": 444,
"v": 145547.88132405
},
{
"ts": "2025-10-26T21:00:00",
"o": 437,
"h": 438,
"l": 436,
"c": 438,
"v": 55413.81208897
},
{
"ts": "2025-10-26T20:00:00",
"o": 438,
"h": 438,
"l": 436,
"c": 437,
"v": 38964.76426062
},
{
"ts": "2025-10-26T19:00:00",
"o": 437,
"h": 438,
"l": 436,
"c": 436,
"v": 38539.61408693
},
{
"ts": "2025-10-26T18:00:00",
"o": 437,
"h": 437,
"l": 436,
"c": 437,
"v": 76793.33628169
},
{
"ts": "2025-10-26T17:00:00",
"o": 439,
"h": 439,
"l": 436,
"c": 438,
"v": 92975.90877249
},
{
"ts": "2025-10-26T16:00:00",
"o": 441,
"h": 441,
"l": 438,
"c": 439,
"v": 44213.48310714
},
{
"ts": "2025-10-26T15:00:00",
"o": 441,
"h": 442,
"l": 440,
"c": 441,
"v": 132452.5061229
},
{
"ts": "2025-10-26T14:00:00",
"o": 445,
"h": 445,
"l": 440,
"c": 441,
"v": 199726.37665827
},
{
"ts": "2025-10-26T13:00:00",
"o": 446,
"h": 446,
"l": 443,
"c": 445,
"v": 234031.63012918
},
{
"ts": "2025-10-26T12:00:00",
"o": 442,
"h": 446,
"l": 441,
"c": 445,
"v": 347759.46334839
},
{
"ts": "2025-10-26T11:00:00",
"o": 438,
"h": 443,
"l": 438,
"c": 442,
"v": 174091.6850273
},
{
"ts": "2025-10-26T10:00:00",
"o": 440,
"h": 440,
"l": 438,
"c": 438,
"v": 127608.04449251
},
{
"ts": "2025-10-26T09:00:00",
"o": 438,
"h": 441,
"l": 437,
"c": 439,
"v": 166511.29898715
},
{
"ts": "2025-10-26T08:00:00",
"o": 438,
"h": 440,
"l": 437,
"c": 438,
"v": 40231.17080276
},
{
"ts": "2025-10-26T07:00:00",
"o": 437,
"h": 439,
"l": 436,
"c": 438,
"v": 19794.53668759
},
{
"ts": "2025-10-26T06:00:00",
"o": 436,
"h": 438,
"l": 436,
"c": 438,
"v": 47682.2566985
},
{
"ts": "2025-10-26T05:00:00",
"o": 435,
"h": 437,
"l": 435,
"c": 436,
"v": 38834.77398783
},
{
"ts": "2025-10-26T04:00:00",
"o": 435,
"h": 436,
"l": 433,
"c": 436,
"v": 26874.42167229
},
{
"ts": "2025-10-26T03:00:00",
"o": 435,
"h": 437,
"l": 434,
"c": 436,
"v": 45377.93462738
},
{
"ts": "2025-10-26T02:00:00",
"o": 435,
"h": 437,
"l": 435,
"c": 436,
"v": 25746.09435966
},
{
"ts": "2025-10-26T01:00:00",
"o": 439,
"h": 439,
"l": 435,
"c": 437,
"v": 116589.42521037
},
{
"ts": "2025-10-26T00:00:00",
"o": 437,
"h": 439,
"l": 435,
"c": 437,
"v": 98746.46632351
},
{
"ts": "2025-10-25T23:00:00",
"o": 436,
"h": 437,
"l": 436,
"c": 437,
"v": 29609.22774255
},
{
"ts": "2025-10-25T16:00:00",
"o": 436,
"h": 436,
"l": 434,
"c": 434,
"v": 56441.05123164
},
{
"ts": "2025-10-25T15:00:00",
"o": 437,
"h": 437,
"l": 435,
"c": 436,
"v": 27445.81588395
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 400,
"h": 402,
"l": 395,
"c": 396,
"v": 205049.15512054
},
{
"ts": "2025-10-31T20:00:00",
"o": 402,
"h": 402,
"l": 398,
"c": 401,
"v": 115240.95722708
},
{
"ts": "2025-10-31T16:00:00",
"o": 401,
"h": 404,
"l": 394,
"c": 404,
"v": 198316.23522544
},
{
"ts": "2025-10-31T12:00:00",
"o": 404,
"h": 405,
"l": 401,
"c": 401,
"v": 234853.61158832
},
{
"ts": "2025-10-31T08:00:00",
"o": 399,
"h": 404,
"l": 396,
"c": 402,
"v": 398238.84948479
},
{
"ts": "2025-10-31T04:00:00",
"o": 401,
"h": 407,
"l": 397,
"c": 398,
"v": 1336148.6865887
},
{
"ts": "2025-10-31T00:00:00",
"o": 403,
"h": 405,
"l": 400,
"c": 401,
"v": 333796.38516444
},
{
"ts": "2025-10-30T20:00:00",
"o": 390,
"h": 403,
"l": 389,
"c": 403,
"v": 590650.70715467
},
{
"ts": "2025-10-30T16:00:00",
"o": 395,
"h": 399,
"l": 386,
"c": 388,
"v": 1687954.39862544
},
{
"ts": "2025-10-30T12:00:00",
"o": 412,
"h": 415,
"l": 395,
"c": 396,
"v": 2203230.96676908
},
{
"ts": "2025-10-30T08:00:00",
"o": 420,
"h": 421,
"l": 412,
"c": 412,
"v": 841910.07082911
},
{
"ts": "2025-10-30T04:00:00",
"o": 421,
"h": 423,
"l": 407,
"c": 422,
"v": 1589198.73405334
},
{
"ts": "2025-10-30T00:00:00",
"o": 421,
"h": 426,
"l": 418,
"c": 421,
"v": 378365.15204296
},
{
"ts": "2025-10-29T20:00:00",
"o": 425,
"h": 428,
"l": 418,
"c": 421,
"v": 453853.98073066
},
{
"ts": "2025-10-29T16:00:00",
"o": 419,
"h": 430,
"l": 412,
"c": 423,
"v": 588568.16849553
},
{
"ts": "2025-10-29T12:00:00",
"o": 428,
"h": 428,
"l": 419,
"c": 420,
"v": 768549.60315389
},
{
"ts": "2025-10-29T08:00:00",
"o": 424,
"h": 428,
"l": 423,
"c": 428,
"v": 423781.25110099
},
{
"ts": "2025-10-29T04:00:00",
"o": 422,
"h": 426,
"l": 422,
"c": 424,
"v": 170934.6537535
},
{
"ts": "2025-10-29T00:00:00",
"o": 426,
"h": 427,
"l": 422,
"c": 422,
"v": 444285.54418459
},
{
"ts": "2025-10-28T20:00:00",
"o": 427,
"h": 454,
"l": 416,
"c": 427,
"v": 1193982.51621533
},
{
"ts": "2025-10-28T16:00:00",
"o": 435,
"h": 438,
"l": 426,
"c": 427,
"v": 237626.48506781
},
{
"ts": "2025-10-28T12:00:00",
"o": 437,
"h": 442,
"l": 431,
"c": 436,
"v": 472538.58287642
},
{
"ts": "2025-10-28T08:00:00",
"o": 434,
"h": 439,
"l": 434,
"c": 438,
"v": 277042.06899465
},
{
"ts": "2025-10-28T04:00:00",
"o": 436,
"h": 440,
"l": 432,
"c": 434,
"v": 317388.98794473
},
{
"ts": "2025-10-28T00:00:00",
"o": 440,
"h": 441,
"l": 435,
"c": 437,
"v": 583535.62451645
},
{
"ts": "2025-10-27T20:00:00",
"o": 441,
"h": 444,
"l": 438,
"c": 440,
"v": 306862.41097803
},
{
"ts": "2025-10-27T16:00:00",
"o": 436,
"h": 446,
"l": 436,
"c": 440,
"v": 218940.1589989
},
{
"ts": "2025-10-27T12:00:00",
"o": 438,
"h": 440,
"l": 430,
"c": 437,
"v": 671718.45854912
},
{
"ts": "2025-10-27T08:00:00",
"o": 443,
"h": 443,
"l": 435,
"c": 438,
"v": 826536.44315467
},
{
"ts": "2025-10-27T04:00:00",
"o": 447,
"h": 450,
"l": 440,
"c": 443,
"v": 927146.28539844
},
{
"ts": "2025-10-27T00:00:00",
"o": 443,
"h": 451,
"l": 442,
"c": 448,
"v": 902183.37537601
},
{
"ts": "2025-10-26T20:00:00",
"o": 438,
"h": 446,
"l": 436,
"c": 443,
"v": 391495.81822549
},
{
"ts": "2025-10-26T16:00:00",
"o": 441,
"h": 441,
"l": 436,
"c": 436,
"v": 252522.34224825
},
{
"ts": "2025-10-26T12:00:00",
"o": 442,
"h": 446,
"l": 440,
"c": 441,
"v": 913969.97625874
},
{
"ts": "2025-10-26T08:00:00",
"o": 438,
"h": 443,
"l": 437,
"c": 442,
"v": 508442.19930972
},
{
"ts": "2025-10-26T04:00:00",
"o": 435,
"h": 439,
"l": 433,
"c": 438,
"v": 133185.98904621
},
{
"ts": "2025-10-26T00:00:00",
"o": 437,
"h": 439,
"l": 434,
"c": 436,
"v": 286459.92052092
},
{
"ts": "2025-10-25T20:00:00",
"o": 436,
"h": 437,
"l": 436,
"c": 437,
"v": 29609.22774255
},
{
"ts": "2025-10-25T16:00:00",
"o": 436,
"h": 436,
"l": 434,
"c": 434,
"v": 56441.05123164
},
{
"ts": "2025-10-25T12:00:00",
"o": 436,
"h": 437,
"l": 433,
"c": 436,
"v": 254866.0348693
},
{
"ts": "2025-10-25T08:00:00",
"o": 433,
"h": 437,
"l": 433,
"c": 436,
"v": 134057.16960677
},
{
"ts": "2025-10-25T04:00:00",
"o": 438,
"h": 440,
"l": 433,
"c": 433,
"v": 418277.47646941
},
{
"ts": "2025-10-25T00:00:00",
"o": 440,
"h": 443,
"l": 436,
"c": 437,
"v": 503231.0524337
},
{
"ts": "2025-10-24T20:00:00",
"o": 437,
"h": 441,
"l": 436,
"c": 441,
"v": 153716.15014891
},
{
"ts": "2025-10-24T16:00:00",
"o": 431,
"h": 438,
"l": 430,
"c": 437,
"v": 195087.01968346
},
{
"ts": "2025-10-24T12:00:00",
"o": 436,
"h": 442,
"l": 430,
"c": 431,
"v": 335733.68283679
},
{
"ts": "2025-10-24T08:00:00",
"o": 436,
"h": 442,
"l": 432,
"c": 436,
"v": 259272.48506021
},
{
"ts": "2025-10-24T04:00:00",
"o": 432,
"h": 440,
"l": 432,
"c": 437,
"v": 335308.49323718
},
{
"ts": "2025-10-24T00:00:00",
"o": 432,
"h": 435,
"l": 431,
"c": 432,
"v": 386461.15933474
},
{
"ts": "2025-10-23T20:00:00",
"o": 432,
"h": 433,
"l": 429,
"c": 431,
"v": 117486.09863891
},
{
"ts": "2025-10-23T16:00:00",
"o": 428,
"h": 435,
"l": 426,
"c": 433,
"v": 126424.71297673
},
{
"ts": "2025-10-23T12:00:00",
"o": 421,
"h": 431,
"l": 418,
"c": 428,
"v": 413756.44390696
},
{
"ts": "2025-10-23T08:00:00",
"o": 425,
"h": 426,
"l": 420,
"c": 422,
"v": 577125.16997595
},
{
"ts": "2025-10-23T04:00:00",
"o": 423,
"h": 430,
"l": 421,
"c": 425,
"v": 300744.63659832
},
{
"ts": "2025-10-23T00:00:00",
"o": 420,
"h": 424,
"l": 419,
"c": 422,
"v": 249621.04936323
},
{
"ts": "2025-10-22T20:00:00",
"o": 422,
"h": 423,
"l": 411,
"c": 420,
"v": 539033.08090775
},
{
"ts": "2025-10-22T16:00:00",
"o": 426,
"h": 427,
"l": 419,
"c": 421,
"v": 231911.94418108
},
{
"ts": "2025-10-22T12:00:00",
"o": 428,
"h": 431,
"l": 425,
"c": 426,
"v": 365572.82705791
},
{
"ts": "2025-10-22T08:00:00",
"o": 426,
"h": 432,
"l": 422,
"c": 426,
"v": 558613.24789041
},
{
"ts": "2025-10-22T04:00:00",
"o": 428,
"h": 431,
"l": 423,
"c": 427,
"v": 453181.18334923
},
{
"ts": "2025-10-22T00:00:00",
"o": 425,
"h": 430,
"l": 425,
"c": 426,
"v": 289305.36160999
},
{
"ts": "2025-10-21T20:00:00",
"o": 442,
"h": 442,
"l": 425,
"c": 425,
"v": 363429.78963173
},
{
"ts": "2025-10-21T16:00:00",
"o": 447,
"h": 449,
"l": 440,
"c": 442,
"v": 253512.87266985
},
{
"ts": "2025-10-21T12:00:00",
"o": 430,
"h": 448,
"l": 429,
"c": 446,
"v": 609126.1266155
},
{
"ts": "2025-10-21T08:00:00",
"o": 431,
"h": 432,
"l": 426,
"c": 431,
"v": 287645.16051364
},
{
"ts": "2025-10-21T04:00:00",
"o": 431,
"h": 434,
"l": 424,
"c": 432,
"v": 416521.48388796
},
{
"ts": "2025-10-21T00:00:00",
"o": 438,
"h": 440,
"l": 429,
"c": 432,
"v": 367626.63586664
},
{
"ts": "2025-10-20T20:00:00",
"o": 438,
"h": 440,
"l": 436,
"c": 437,
"v": 130147.51359181
},
{
"ts": "2025-10-20T16:00:00",
"o": 435,
"h": 438,
"l": 428,
"c": 437,
"v": 269529.80782177
},
{
"ts": "2025-10-20T12:00:00",
"o": 440,
"h": 443,
"l": 435,
"c": 436,
"v": 376016.26179398
},
{
"ts": "2025-10-20T08:00:00",
"o": 441,
"h": 445,
"l": 439,
"c": 440,
"v": 215749.34535581
},
{
"ts": "2025-10-20T04:00:00",
"o": 445,
"h": 447,
"l": 440,
"c": 443,
"v": 500218.85826636
},
{
"ts": "2025-10-20T00:00:00",
"o": 437,
"h": 446,
"l": 432,
"c": 444,
"v": 487163.07210406
},
{
"ts": "2025-10-19T20:00:00",
"o": 443,
"h": 443,
"l": 437,
"c": 437,
"v": 157628.00302482
},
{
"ts": "2025-10-19T16:00:00",
"o": 443,
"h": 446,
"l": 441,
"c": 443,
"v": 99965.01132155
},
{
"ts": "2025-10-19T12:00:00",
"o": 436,
"h": 445,
"l": 434,
"c": 443,
"v": 410246.08184117
},
{
"ts": "2025-10-19T08:00:00",
"o": 431,
"h": 439,
"l": 424,
"c": 436,
"v": 609250.12434138
},
{
"ts": "2025-10-19T04:00:00",
"o": 436,
"h": 437,
"l": 427,
"c": 430,
"v": 267017.58699459
},
{
"ts": "2025-10-19T00:00:00",
"o": 437,
"h": 440,
"l": 432,
"c": 438,
"v": 135289.29866077
},
{
"ts": "2025-10-18T20:00:00",
"o": 437,
"h": 439,
"l": 435,
"c": 437,
"v": 93320.47316186
},
{
"ts": "2025-10-18T16:00:00",
"o": 434,
"h": 438,
"l": 430,
"c": 435,
"v": 127660.53413697
},
{
"ts": "2025-10-18T12:00:00",
"o": 439,
"h": 441,
"l": 431,
"c": 436,
"v": 281218.92363695
},
{
"ts": "2025-10-18T08:00:00",
"o": 437,
"h": 440,
"l": 435,
"c": 439,
"v": 78334.60744311
},
{
"ts": "2025-10-18T04:00:00",
"o": 439,
"h": 442,
"l": 434,
"c": 437,
"v": 194866.8174429
},
{
"ts": "2025-10-18T00:00:00",
"o": 436,
"h": 440,
"l": 432,
"c": 439,
"v": 349680.98569882
},
{
"ts": "2025-10-17T20:00:00",
"o": 433,
"h": 440,
"l": 433,
"c": 435,
"v": 202878.19393006
},
{
"ts": "2025-10-17T16:00:00",
"o": 431,
"h": 436,
"l": 428,
"c": 432,
"v": 609057.15990201
},
{
"ts": "2025-10-17T12:00:00",
"o": 431,
"h": 434,
"l": 422,
"c": 431,
"v": 574024.43374387
},
{
"ts": "2025-10-17T08:00:00",
"o": 420,
"h": 436,
"l": 415,
"c": 431,
"v": 1038322.77306275
},
{
"ts": "2025-10-17T04:00:00",
"o": 443,
"h": 443,
"l": 417,
"c": 419,
"v": 2556126.73979408
},
{
"ts": "2025-10-17T00:00:00",
"o": 442,
"h": 446,
"l": 438,
"c": 441,
"v": 695586.82958939
},
{
"ts": "2025-10-16T20:00:00",
"o": 444,
"h": 444,
"l": 438,
"c": 441,
"v": 668342.64788168
},
{
"ts": "2025-10-16T16:00:00",
"o": 444,
"h": 456,
"l": 440,
"c": 444,
"v": 530176.79809863
},
{
"ts": "2025-10-16T12:00:00",
"o": 459,
"h": 462,
"l": 443,
"c": 445,
"v": 513634.9356345
},
{
"ts": "2025-10-16T08:00:00",
"o": 458,
"h": 463,
"l": 445,
"c": 459,
"v": 593398.29894563
},
{
"ts": "2025-10-16T04:00:00",
"o": 457,
"h": 463,
"l": 454,
"c": 458,
"v": 230629.05042472
},
{
"ts": "2025-10-16T00:00:00",
"o": 454,
"h": 461,
"l": 453,
"c": 458,
"v": 423829.84612173
},
{
"ts": "2025-10-15T20:00:00",
"o": 454,
"h": 458,
"l": 451,
"c": 455,
"v": 443679.90264134
},
{
"ts": "2025-10-15T16:00:00",
"o": 457,
"h": 461,
"l": 453,
"c": 454,
"v": 370514.99334432
},
{
"ts": "2025-10-15T12:00:00",
"o": 468,
"h": 469,
"l": 456,
"c": 457,
"v": 796808.85965177
},
{
"ts": "2025-10-15T08:00:00",
"o": 470,
"h": 476,
"l": 464,
"c": 467,
"v": 395386.27951513
},
{
"ts": "2025-10-15T04:00:00",
"o": 471,
"h": 474,
"l": 465,
"c": 470,
"v": 714750.52928033
},
{
"ts": "2025-10-15T00:00:00",
"o": 476,
"h": 477,
"l": 469,
"c": 471,
"v": 474819.42692073
},
{
"ts": "2025-10-14T20:00:00",
"o": 475,
"h": 477,
"l": 471,
"c": 475,
"v": 140990.39413469
},
{
"ts": "2025-10-14T16:00:00",
"o": 475,
"h": 480,
"l": 469,
"c": 473,
"v": 213539.98985689
},
{
"ts": "2025-10-14T12:00:00",
"o": 464,
"h": 477,
"l": 457,
"c": 474,
"v": 669749.76882102
},
{
"ts": "2025-10-14T08:00:00",
"o": 462,
"h": 470,
"l": 454,
"c": 464,
"v": 656365.45148748
},
{
"ts": "2025-10-14T04:00:00",
"o": 481,
"h": 484,
"l": 451,
"c": 463,
"v": 1613669.04959828
},
{
"ts": "2025-10-14T00:00:00",
"o": 489,
"h": 493,
"l": 477,
"c": 481,
"v": 656794.75829617
},
{
"ts": "2025-10-13T20:00:00",
"o": 491,
"h": 492,
"l": 485,
"c": 487,
"v": 510445.89077561
},
{
"ts": "2025-10-13T16:00:00",
"o": 475,
"h": 493,
"l": 472,
"c": 488,
"v": 562012.94588526
},
{
"ts": "2025-10-13T12:00:00",
"o": 467,
"h": 479,
"l": 464,
"c": 475,
"v": 781625.2958086
},
{
"ts": "2025-10-13T08:00:00",
"o": 471,
"h": 476,
"l": 460,
"c": 468,
"v": 941439.29465864
},
{
"ts": "2025-10-13T04:00:00",
"o": 462,
"h": 475,
"l": 461,
"c": 470,
"v": 686496.97717623
},
{
"ts": "2025-10-13T00:00:00",
"o": 462,
"h": 467,
"l": 457,
"c": 463,
"v": 771949.90207145
},
{
"ts": "2025-10-12T20:00:00",
"o": 465,
"h": 469,
"l": 460,
"c": 463,
"v": 569910.28771272
},
{
"ts": "2025-10-12T16:00:00",
"o": 459,
"h": 466,
"l": 458,
"c": 464,
"v": 996941.15660313
},
{
"ts": "2025-10-12T12:00:00",
"o": 442,
"h": 460,
"l": 432,
"c": 460,
"v": 1814194.40176444
},
{
"ts": "2025-10-12T08:00:00",
"o": 441,
"h": 450,
"l": 432,
"c": 442,
"v": 903153.74264892
},
{
"ts": "2025-10-12T04:00:00",
"o": 427,
"h": 442,
"l": 427,
"c": 440,
"v": 875053.14938916
},
{
"ts": "2025-10-12T00:00:00",
"o": 421,
"h": 430,
"l": 415,
"c": 427,
"v": 1694451.69477383
},
{
"ts": "2025-10-11T20:00:00",
"o": 421,
"h": 423,
"l": 413,
"c": 420,
"v": 709762.77869144
},
{
"ts": "2025-10-11T16:00:00",
"o": 427,
"h": 432,
"l": 417,
"c": 420,
"v": 610707.48746879
},
{
"ts": "2025-10-11T12:00:00",
"o": 426,
"h": 431,
"l": 419,
"c": 427,
"v": 1599680.14336092
},
{
"ts": "2025-10-11T08:00:00",
"o": 418,
"h": 434,
"l": 418,
"c": 426,
"v": 1540594.67361237
},
{
"ts": "2025-10-11T04:00:00",
"o": 412,
"h": 421,
"l": 402,
"c": 418,
"v": 2526560.89860088
},
{
"ts": "2025-10-11T00:00:00",
"o": 421,
"h": 443,
"l": 393,
"c": 415,
"v": 8631398.61856827
},
{
"ts": "2025-10-10T20:00:00",
"o": 533,
"h": 538,
"l": 404.4,
"c": 421,
"v": 12887905.25089146
},
{
"ts": "2025-10-10T16:00:00",
"o": 544,
"h": 548,
"l": 532,
"c": 533,
"v": 1678546.09751343
},
{
"ts": "2025-10-10T12:00:00",
"o": 567,
"h": 570,
"l": 541,
"c": 544,
"v": 3499143.41662964
},
{
"ts": "2025-10-10T08:00:00",
"o": 560,
"h": 568,
"l": 560,
"c": 567,
"v": 454861.50971614
},
{
"ts": "2025-10-10T04:00:00",
"o": 567,
"h": 568,
"l": 560,
"c": 560,
"v": 740121.58718736
},
{
"ts": "2025-10-10T00:00:00",
"o": 565,
"h": 570,
"l": 560,
"c": 566,
"v": 743131.53960765
},
{
"ts": "2025-10-09T20:00:00",
"o": 563,
"h": 567,
"l": 562,
"c": 566,
"v": 403935.00431748
},
{
"ts": "2025-10-09T16:00:00",
"o": 561,
"h": 563,
"l": 555,
"c": 562,
"v": 1046805.1196479
},
{
"ts": "2025-10-09T12:00:00",
"o": 567,
"h": 570,
"l": 559,
"c": 562,
"v": 908162.35419054
},
{
"ts": "2025-10-09T08:00:00",
"o": 570,
"h": 571,
"l": 563,
"c": 567,
"v": 1100920.60416953
},
{
"ts": "2025-10-09T04:00:00",
"o": 575,
"h": 578,
"l": 570,
"c": 571,
"v": 682514.10874798
},
{
"ts": "2025-10-09T00:00:00",
"o": 579,
"h": 580,
"l": 570,
"c": 576,
"v": 553529.33368975
},
{
"ts": "2025-10-08T20:00:00",
"o": 577,
"h": 581,
"l": 576,
"c": 579,
"v": 153408.4718615
},
{
"ts": "2025-10-08T16:00:00",
"o": 576,
"h": 584,
"l": 576,
"c": 579,
"v": 338138.77257362
},
{
"ts": "2025-10-08T12:00:00",
"o": 573,
"h": 580,
"l": 570,
"c": 576,
"v": 740118.63731745
},
{
"ts": "2025-10-08T08:00:00",
"o": 576,
"h": 578,
"l": 571,
"c": 573,
"v": 510225.22039678
},
{
"ts": "2025-10-08T04:00:00",
"o": 574,
"h": 577,
"l": 571,
"c": 576,
"v": 471470.87023366
},
{
"ts": "2025-10-08T00:00:00",
"o": 576,
"h": 583,
"l": 572,
"c": 574,
"v": 641647.4649167
},
{
"ts": "2025-10-07T20:00:00",
"o": 573,
"h": 586,
"l": 573,
"c": 577,
"v": 464593.25518304
},
{
"ts": "2025-10-07T16:00:00",
"o": 570,
"h": 580,
"l": 569,
"c": 575,
"v": 502653.19230011
},
{
"ts": "2025-10-07T12:00:00",
"o": 591,
"h": 595,
"l": 568,
"c": 571,
"v": 1774281.55024939
},
{
"ts": "2025-10-07T08:00:00",
"o": 586,
"h": 591,
"l": 579,
"c": 591,
"v": 606137.11555187
},
{
"ts": "2025-10-07T04:00:00",
"o": 590,
"h": 599,
"l": 585,
"c": 586,
"v": 1534587.41550782
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 400,
"h": 402,
"l": 395,
"c": 396,
"v": 205049.15512054
},
{
"ts": "2025-10-31T00:00:00",
"o": 403,
"h": 407,
"l": 394,
"c": 401,
"v": 2616594.72527877
},
{
"ts": "2025-10-30T00:00:00",
"o": 421,
"h": 426,
"l": 386,
"c": 403,
"v": 7291310.0294746
},
{
"ts": "2025-10-29T00:00:00",
"o": 426,
"h": 430,
"l": 412,
"c": 421,
"v": 2849973.20141916
},
{
"ts": "2025-10-28T00:00:00",
"o": 440,
"h": 454,
"l": 416,
"c": 427,
"v": 3082114.26561539
},
{
"ts": "2025-10-27T00:00:00",
"o": 443,
"h": 451,
"l": 430,
"c": 440,
"v": 3853387.13245517
},
{
"ts": "2025-10-26T00:00:00",
"o": 437,
"h": 446,
"l": 433,
"c": 443,
"v": 2486076.24560933
},
{
"ts": "2025-10-25T00:00:00",
"o": 440,
"h": 443,
"l": 433,
"c": 437,
"v": 1396482.01235337
},
{
"ts": "2025-10-24T00:00:00",
"o": 432,
"h": 442,
"l": 430,
"c": 441,
"v": 1665578.99030129
},
{
"ts": "2025-10-23T00:00:00",
"o": 420,
"h": 435,
"l": 418,
"c": 431,
"v": 1785158.1114601
},
{
"ts": "2025-10-22T00:00:00",
"o": 425,
"h": 432,
"l": 411,
"c": 420,
"v": 2437617.64499637
},
{
"ts": "2025-10-21T00:00:00",
"o": 438,
"h": 449,
"l": 424,
"c": 425,
"v": 2297862.06918532
},
{
"ts": "2025-10-20T00:00:00",
"o": 437,
"h": 447,
"l": 428,
"c": 437,
"v": 1978824.85893379
},
{
"ts": "2025-10-19T00:00:00",
"o": 437,
"h": 446,
"l": 424,
"c": 437,
"v": 1679396.10618428
},
{
"ts": "2025-10-18T00:00:00",
"o": 436,
"h": 442,
"l": 430,
"c": 437,
"v": 1125082.34152061
},
{
"ts": "2025-10-17T00:00:00",
"o": 442,
"h": 446,
"l": 415,
"c": 435,
"v": 5675996.13002216
},
{
"ts": "2025-10-16T00:00:00",
"o": 454,
"h": 463,
"l": 438,
"c": 441,
"v": 2960011.57710689
},
{
"ts": "2025-10-15T00:00:00",
"o": 476,
"h": 477,
"l": 451,
"c": 455,
"v": 3195959.99135362
},
{
"ts": "2025-10-14T00:00:00",
"o": 489,
"h": 493,
"l": 451,
"c": 475,
"v": 3951109.41219453
},
{
"ts": "2025-10-13T00:00:00",
"o": 462,
"h": 493,
"l": 457,
"c": 487,
"v": 4253970.30637579
},
{
"ts": "2025-10-12T00:00:00",
"o": 421,
"h": 469,
"l": 415,
"c": 463,
"v": 6853704.4328922
},
{
"ts": "2025-10-11T00:00:00",
"o": 421,
"h": 443,
"l": 393,
"c": 420,
"v": 15618704.60030267
},
{
"ts": "2025-10-10T00:00:00",
"o": 565,
"h": 570,
"l": 404.4,
"c": 421,
"v": 20003709.40154568
},
{
"ts": "2025-10-09T00:00:00",
"o": 579,
"h": 580,
"l": 555,
"c": 566,
"v": 4695866.52476318
},
{
"ts": "2025-10-08T00:00:00",
"o": 576,
"h": 584,
"l": 570,
"c": 579,
"v": 2855009.43729971
},
{
"ts": "2025-10-07T00:00:00",
"o": 584,
"h": 599,
"l": 568,
"c": 577,
"v": 5678870.76016399
},
{
"ts": "2025-10-06T00:00:00",
"o": 576,
"h": 591,
"l": 573,
"c": 583,
"v": 2078639.09787002
},
{
"ts": "2025-10-05T00:00:00",
"o": 577,
"h": 591,
"l": 571,
"c": 576,
"v": 3511337.66572994
},
{
"ts": "2025-10-04T00:00:00",
"o": 589,
"h": 592,
"l": 568,
"c": 578,
"v": 3378458.72433656
},
{
"ts": "2025-10-03T00:00:00",
"o": 590,
"h": 598,
"l": 578,
"c": 589,
"v": 3075615.74591943
},
{
"ts": "2025-10-02T00:00:00",
"o": 582,
"h": 600,
"l": 581,
"c": 590,
"v": 3089000.88144183
},
{
"ts": "2025-10-01T00:00:00",
"o": 562,
"h": 585,
"l": 555,
"c": 582,
"v": 3762589.59418391
},
{
"ts": "2025-09-30T00:00:00",
"o": 574,
"h": 579,
"l": 556,
"c": 562,
"v": 4366061.20595346
},
{
"ts": "2025-09-29T00:00:00",
"o": 593,
"h": 593,
"l": 571,
"c": 575,
"v": 2944872.45032307
},
{
"ts": "2025-09-28T00:00:00",
"o": 581,
"h": 593,
"l": 576,
"c": 593,
"v": 1465498.66200108
},
{
"ts": "2025-09-27T00:00:00",
"o": 590,
"h": 591,
"l": 578,
"c": 582,
"v": 1489486.53590286
},
{
"ts": "2025-09-26T00:00:00",
"o": 577,
"h": 592,
"l": 576,
"c": 590,
"v": 2965558.78257884
},
{
"ts": "2025-09-25T00:00:00",
"o": 598,
"h": 598,
"l": 572,
"c": 576,
"v": 6433033.59017835
},
{
"ts": "2025-09-24T00:00:00",
"o": 602,
"h": 610,
"l": 592,
"c": 598,
"v": 3522714.84312868
},
{
"ts": "2025-09-23T00:00:00",
"o": 610,
"h": 613,
"l": 594,
"c": 601,
"v": 3575473.38868322
},
{
"ts": "2025-09-22T00:00:00",
"o": 649,
"h": 651,
"l": 594,
"c": 609,
"v": 10245094.38131747
},
{
"ts": "2025-09-21T00:00:00",
"o": 661,
"h": 661,
"l": 648,
"c": 649,
"v": 2679237.84204037
},
{
"ts": "2025-09-20T00:00:00",
"o": 656,
"h": 664,
"l": 655,
"c": 661,
"v": 1127673.36500981
},
{
"ts": "2025-09-19T00:00:00",
"o": 673,
"h": 678,
"l": 653,
"c": 657,
"v": 3022774.70684313
},
{
"ts": "2025-09-18T00:00:00",
"o": 667,
"h": 678,
"l": 663,
"c": 673,
"v": 3416634.37302948
},
{
"ts": "2025-09-17T00:00:00",
"o": 662,
"h": 672,
"l": 650,
"c": 667,
"v": 3109794.05114035
},
{
"ts": "2025-09-16T00:00:00",
"o": 657,
"h": 664,
"l": 645,
"c": 662,
"v": 3008173.87408858
},
{
"ts": "2025-09-15T00:00:00",
"o": 670,
"h": 679,
"l": 647,
"c": 657,
"v": 7503888.72851849
},
{
"ts": "2025-09-14T00:00:00",
"o": 684,
"h": 711,
"l": 666,
"c": 671,
"v": 15812861.27055546
},
{
"ts": "2025-09-13T00:00:00",
"o": 678,
"h": 690,
"l": 673,
"c": 684,
"v": 6859407.83852477
},
{
"ts": "2025-09-12T00:00:00",
"o": 654,
"h": 695,
"l": 654,
"c": 678,
"v": 19137682.90472993
},
{
"ts": "2025-09-11T00:00:00",
"o": 653,
"h": 658,
"l": 644,
"c": 654,
"v": 4359046.44205178
},
{
"ts": "2025-09-10T00:00:00",
"o": 648,
"h": 659,
"l": 644,
"c": 653,
"v": 4488243.13015405
},
{
"ts": "2025-09-09T00:00:00",
"o": 658,
"h": 663,
"l": 641,
"c": 648,
"v": 5128297.53784535
},
{
"ts": "2025-09-08T00:00:00",
"o": 654,
"h": 665,
"l": 649,
"c": 659,
"v": 3945692.64864205
},
{
"ts": "2025-09-07T00:00:00",
"o": 651,
"h": 657,
"l": 649,
"c": 654,
"v": 1458201.93356132
},
{
"ts": "2025-09-06T00:00:00",
"o": 657,
"h": 660,
"l": 645,
"c": 651,
"v": 1627887.33812821
},
{
"ts": "2025-09-05T00:00:00",
"o": 637,
"h": 660,
"l": 629,
"c": 656,
"v": 5934180.13381682
},
{
"ts": "2025-09-04T00:00:00",
"o": 674,
"h": 677,
"l": 630,
"c": 638,
"v": 8268949.91620791
},
{
"ts": "2025-09-03T00:00:00",
"o": 679,
"h": 680,
"l": 671,
"c": 674,
"v": 2100811.6095292
},
{
"ts": "2025-09-02T00:00:00",
"o": 669,
"h": 680,
"l": 664,
"c": 679,
"v": 2893257.75648787
},
{
"ts": "2025-09-01T00:00:00",
"o": 678,
"h": 694,
"l": 661,
"c": 670,
"v": 6783859.50087489
},
{
"ts": "2025-08-31T00:00:00",
"o": 690,
"h": 699,
"l": 675,
"c": 678,
"v": 3348211.06909827
},
{
"ts": "2025-08-30T00:00:00",
"o": 690,
"h": 696,
"l": 678,
"c": 691,
"v": 2065981.46776286
},
{
"ts": "2025-08-29T00:00:00",
"o": 713,
"h": 713,
"l": 677,
"c": 690,
"v": 5008268.40708629
},
{
"ts": "2025-08-28T00:00:00",
"o": 699,
"h": 721,
"l": 695,
"c": 713,
"v": 5019604.63268579
},
{
"ts": "2025-08-27T00:00:00",
"o": 690,
"h": 707,
"l": 683,
"c": 698,
"v": 3805081.20333173
},
{
"ts": "2025-08-26T00:00:00",
"o": 679,
"h": 693,
"l": 670,
"c": 692,
"v": 5534695.18221951
},
{
"ts": "2025-08-25T00:00:00",
"o": 708,
"h": 728,
"l": 670,
"c": 679,
"v": 11156377.99879834
},
{
"ts": "2025-08-24T00:00:00",
"o": 713,
"h": 728,
"l": 691,
"c": 709,
"v": 6648034.49772201
},
{
"ts": "2025-08-23T00:00:00",
"o": 716,
"h": 739,
"l": 702,
"c": 713,
"v": 6790794.20632382
},
{
"ts": "2025-08-22T00:00:00",
"o": 686,
"h": 719,
"l": 670,
"c": 715,
"v": 7424895.52584878
},
{
"ts": "2025-08-21T00:00:00",
"o": 698,
"h": 714,
"l": 684,
"c": 688,
"v": 6055638.60847748
},
{
"ts": "2025-08-20T00:00:00",
"o": 675,
"h": 702,
"l": 672,
"c": 696,
"v": 4211897.40334985
},
{
"ts": "2025-08-19T00:00:00",
"o": 691,
"h": 698,
"l": 672,
"c": 675,
"v": 4572867.23498091
},
{
"ts": "2025-08-18T00:00:00",
"o": 711,
"h": 712,
"l": 683,
"c": 693,
"v": 5831831.33516687
},
{
"ts": "2025-08-17T00:00:00",
"o": 707,
"h": 722,
"l": 692,
"c": 710,
"v": 4349341.13712551
},
{
"ts": "2025-08-16T00:00:00",
"o": 706,
"h": 714,
"l": 699,
"c": 707,
"v": 2747420.74911305
},
{
"ts": "2025-08-15T00:00:00",
"o": 717,
"h": 727,
"l": 686,
"c": 706,
"v": 8330249.81029851
},
{
"ts": "2025-08-14T00:00:00",
"o": 776,
"h": 811,
"l": 703,
"c": 717,
"v": 16295055.40350743
},
{
"ts": "2025-08-13T00:00:00",
"o": 752,
"h": 827.5,
"l": 747,
"c": 776,
"v": 17341638.05632612
},
{
"ts": "2025-08-12T00:00:00",
"o": 726,
"h": 755,
"l": 722,
"c": 754,
"v": 8934682.3299209
},
{
"ts": "2025-08-11T00:00:00",
"o": 737,
"h": 775,
"l": 716,
"c": 726,
"v": 7844313.94519385
},
{
"ts": "2025-08-10T00:00:00",
"o": 744,
"h": 758,
"l": 723,
"c": 735,
"v": 5762565.1418481
},
{
"ts": "2025-08-09T00:00:00",
"o": 725,
"h": 753,
"l": 722,
"c": 746,
"v": 3729997.23243864
},
{
"ts": "2025-08-08T00:00:00",
"o": 730,
"h": 737,
"l": 717,
"c": 725,
"v": 3222022.51386606
},
{
"ts": "2025-08-07T00:00:00",
"o": 705,
"h": 732,
"l": 703,
"c": 730,
"v": 3163445.05682467
},
{
"ts": "2025-08-06T00:00:00",
"o": 707,
"h": 711,
"l": 690,
"c": 708,
"v": 2731988.70701081
},
{
"ts": "2025-08-05T00:00:00",
"o": 713,
"h": 739,
"l": 696,
"c": 707,
"v": 5535333.30729245
},
{
"ts": "2025-08-04T00:00:00",
"o": 697,
"h": 721,
"l": 694,
"c": 714,
"v": 2342848.53788797
},
{
"ts": "2025-08-03T00:00:00",
"o": 683,
"h": 701,
"l": 674,
"c": 697,
"v": 1507099.19745475
},
{
"ts": "2025-08-02T00:00:00",
"o": 697,
"h": 705,
"l": 674,
"c": 681,
"v": 2825989.16860241
},
{
"ts": "2025-08-01T00:00:00",
"o": 714,
"h": 717,
"l": 683.9,
"c": 697,
"v": 5617857.69965035
},
{
"ts": "2025-07-31T00:00:00",
"o": 740,
"h": 750,
"l": 711.1,
"c": 714,
"v": 2866932.89270446
},
{
"ts": "2025-07-30T00:00:00",
"o": 752.8,
"h": 752.8,
"l": 717,
"c": 740,
"v": 3676017.02176605
},
{
"ts": "2025-07-29T00:00:00",
"o": 750.5,
"h": 769,
"l": 739,
"c": 754.3,
"v": 4289059.45325352
},
{
"ts": "2025-07-28T00:00:00",
"o": 793.1,
"h": 806.2,
"l": 739,
"c": 750,
"v": 6370728.39255365
},
{
"ts": "2025-07-27T00:00:00",
"o": 779.3,
"h": 797,
"l": 778,
"c": 793.1,
"v": 2594237.7051373
},
{
"ts": "2025-07-26T00:00:00",
"o": 784.4,
"h": 789,
"l": 777.7,
"c": 778.5,
"v": 2944143.94600815
},
{
"ts": "2025-07-25T00:00:00",
"o": 781.6,
"h": 789.5,
"l": 758.5,
"c": 784.4,
"v": 6904576.39034318
},
{
"ts": "2025-07-24T00:00:00",
"o": 829,
"h": 836,
"l": 748.5,
"c": 784.6,
"v": 13937157.600574
},
{
"ts": "2025-07-23T00:00:00",
"o": 815,
"h": 894,
"l": 781.1,
"c": 830,
"v": 35356112.97253862
},
{
"ts": "2025-07-22T00:00:00",
"o": 826.2,
"h": 829.9,
"l": 789,
"c": 815,
"v": 7489886.46374652
},
{
"ts": "2025-07-21T00:00:00",
"o": 852.9,
"h": 873,
"l": 806,
"c": 826.2,
"v": 10652063.73205953
},
{
"ts": "2025-07-20T00:00:00",
"o": 829.9,
"h": 869,
"l": 817,
"c": 851.9,
"v": 7224494.29605328
},
{
"ts": "2025-07-19T00:00:00",
"o": 813.8,
"h": 850.3,
"l": 784.4,
"c": 829.8,
"v": 9476315.55452343
},
{
"ts": "2025-07-18T00:00:00",
"o": 778,
"h": 830.2,
"l": 767,
"c": 813.6,
"v": 15118472.89288277
},
{
"ts": "2025-07-17T00:00:00",
"o": 760.4,
"h": 781.9,
"l": 745,
"c": 778.3,
"v": 6778065.95513124
},
{
"ts": "2025-07-16T00:00:00",
"o": 758.8,
"h": 775.1,
"l": 750.3,
"c": 760.8,
"v": 4239728.96011411
},
{
"ts": "2025-07-15T00:00:00",
"o": 749.2,
"h": 760.3,
"l": 725.6,
"c": 759.2,
"v": 4832727.2994047
},
{
"ts": "2025-07-14T00:00:00",
"o": 741,
"h": 778,
"l": 731.7,
"c": 749.2,
"v": 8266714.66239163
},
{
"ts": "2025-07-13T00:00:00",
"o": 720.4,
"h": 759.7,
"l": 716.4,
"c": 741,
"v": 5531717.80783051
},
{
"ts": "2025-07-12T00:00:00",
"o": 725.7,
"h": 738.8,
"l": 701.1,
"c": 720.4,
"v": 4720743.49374208
},
{
"ts": "2025-07-11T00:00:00",
"o": 735,
"h": 755,
"l": 707.5,
"c": 725.6,
"v": 8179597.59461835
},
{
"ts": "2025-07-10T00:00:00",
"o": 709.9,
"h": 737.4,
"l": 699,
"c": 733.8,
"v": 5585119.23477143
},
{
"ts": "2025-07-09T00:00:00",
"o": 686.2,
"h": 715,
"l": 677.4,
"c": 709.9,
"v": 6645654.35668908
},
{
"ts": "2025-07-08T00:00:00",
"o": 667.8,
"h": 728.4,
"l": 659.4,
"c": 688,
"v": 21032536.46945752
},
{
"ts": "2025-07-07T00:00:00",
"o": 656.9,
"h": 755.7,
"l": 650,
"c": 667.8,
"v": 12907459.14767329
},
{
"ts": "2025-07-06T00:00:00",
"o": 658.7,
"h": 664.8,
"l": 650,
"c": 656.9,
"v": 1587394.35611058
},
{
"ts": "2025-07-05T00:00:00",
"o": 657.3,
"h": 661.8,
"l": 648.9,
"c": 657.1,
"v": 1472437.57306602
},
{
"ts": "2025-07-04T00:00:00",
"o": 677.3,
"h": 681,
"l": 648.8,
"c": 657.4,
"v": 3262930.76233571
},
{
"ts": "2025-07-03T00:00:00",
"o": 672.1,
"h": 688.7,
"l": 670.4,
"c": 677.4,
"v": 2927821.54164609
},
{
"ts": "2025-07-02T00:00:00",
"o": 653.1,
"h": 683,
"l": 648,
"c": 672.1,
"v": 3621722.99727887
},
{
"ts": "2025-07-01T00:00:00",
"o": 673.1,
"h": 673.1,
"l": 650,
"c": 653.1,
"v": 3291958.82042205
},
{
"ts": "2025-06-30T00:00:00",
"o": 698.1,
"h": 702,
"l": 669,
"c": 672.2,
"v": 2679471.00948935
},
{
"ts": "2025-06-29T00:00:00",
"o": 685.2,
"h": 702,
"l": 674,
"c": 698,
"v": 1974914.85346792
},
{
"ts": "2025-06-28T00:00:00",
"o": 678.4,
"h": 689.9,
"l": 669.8,
"c": 685.3,
"v": 1385334.35132921
},
{
"ts": "2025-06-27T00:00:00",
"o": 676.8,
"h": 689.9,
"l": 664.4,
"c": 678.4,
"v": 2793253.34635357
},
{
"ts": "2025-06-26T00:00:00",
"o": 696.4,
"h": 707.2,
"l": 671.8,
"c": 676.2,
"v": 2833928.66525825
},
{
"ts": "2025-06-25T00:00:00",
"o": 698.6,
"h": 729.1,
"l": 689.8,
"c": 696.8,
"v": 5214393.62241397
},
{
"ts": "2025-06-24T00:00:00",
"o": 711.6,
"h": 728,
"l": 688,
"c": 698.5,
"v": 4815982.81259257
},
{
"ts": "2025-06-23T00:00:00",
"o": 664.5,
"h": 712.5,
"l": 658.1,
"c": 711.8,
"v": 3686322.11000422
},
{
"ts": "2025-06-22T00:00:00",
"o": 660.4,
"h": 673.8,
"l": 632,
"c": 664.5,
"v": 5956820.46090628
},
{
"ts": "2025-06-21T00:00:00",
"o": 694.6,
"h": 705.9,
"l": 643.2,
"c": 660.1,
"v": 4787451.02081457
},
{
"ts": "2025-06-20T00:00:00",
"o": 705.2,
"h": 722,
"l": 685.1,
"c": 694.6,
"v": 2883463.07479451
},
{
"ts": "2025-06-19T00:00:00",
"o": 708.8,
"h": 713,
"l": 696.5,
"c": 707.7,
"v": 1613544.82139145
},
{
"ts": "2025-06-18T00:00:00",
"o": 700,
"h": 713.3,
"l": 680,
"c": 708.8,
"v": 4403004.48204752
},
{
"ts": "2025-06-17T00:00:00",
"o": 720.1,
"h": 735,
"l": 681.6,
"c": 701.5,
"v": 6235960.72900214
},
{
"ts": "2025-06-16T00:00:00",
"o": 731.4,
"h": 752,
"l": 717.3,
"c": 720.1,
"v": 4044267.03255639
},
{
"ts": "2025-06-15T00:00:00",
"o": 738.2,
"h": 743.9,
"l": 717,
"c": 731.1,
"v": 2140369.12515308
},
{
"ts": "2025-06-14T00:00:00",
"o": 748,
"h": 749.8,
"l": 721,
"c": 737.1,
"v": 3542316.76411362
},
{
"ts": "2025-06-13T00:00:00",
"o": 780.8,
"h": 782.2,
"l": 711,
"c": 749.5,
"v": 13583212.33456169
},
{
"ts": "2025-06-12T00:00:00",
"o": 874.5,
"h": 878.2,
"l": 761.3,
"c": 780.8,
"v": 16039289.93116913
},
{
"ts": "2025-06-11T00:00:00",
"o": 822.1,
"h": 965.9,
"l": 812.9,
"c": 874.5,
"v": 65083026.33256683
},
{
"ts": "2025-06-10T00:00:00",
"o": 812.8,
"h": 829,
"l": 794,
"c": 821,
"v": 4098881.16967459
},
{
"ts": "2025-06-09T00:00:00",
"o": 803.1,
"h": 819.8,
"l": 770,
"c": 812.8,
"v": 4240668.09931704
},
{
"ts": "2025-06-08T00:00:00",
"o": 819.1,
"h": 819.1,
"l": 786.6,
"c": 801.1,
"v": 2663567.31872951
},
{
"ts": "2025-06-07T00:00:00",
"o": 815.1,
"h": 832.6,
"l": 813.8,
"c": 819.3,
"v": 2080591.49007128
},
{
"ts": "2025-06-06T00:00:00",
"o": 811.5,
"h": 860.4,
"l": 798.5,
"c": 815.1,
"v": 4905571.03093891
},
{
"ts": "2025-06-05T00:00:00",
"o": 878,
"h": 929,
"l": 800,
"c": 811.5,
"v": 8475802.32590132
}
]
},
"orderbook": {
"market": "KRW-A",
"timestamp": 1761963359539,
"total_ask_size": 163566.50092678,
"total_bid_size": 796101.48360022,
"units": [
{
"ask_price": 398,
"bid_price": 396,
"ask_size": 22486.69079165,
"bid_size": 16712.34871729
},
{
"ask_price": 399,
"bid_price": 395,
"ask_size": 22696.62423926,
"bid_size": 129945.41599213
},
{
"ask_price": 400,
"bid_price": 394,
"ask_size": 4316,
"bid_size": 29895.10291845
},
{
"ask_price": 401,
"bid_price": 393,
"ask_size": 22309.46714221,
"bid_size": 159556.38501006
},
{
"ask_price": 402,
"bid_price": 392,
"ask_size": 9874.69880819,
"bid_size": 20032.28617161
}
]
},
"micro": {
"last_price": 396,
"best_bid": 396,
"best_ask": 398,
"mid": 397,
"spread_abs": 2,
"spread_bps": 50.377833753148614,
"ob_imbalance_topN": -0.6268670026197662,
"h1_return": -0.09174311926605505,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 400.1,
"upper": 404.8286361670148,
"lower": 395.37136383298525,
"bandwidth_pct": 2.3637271517194547,
"position_0to1": 0.06647119220124
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AAVE",
"last": {
"price": 337200,
"ts": "2025-11-01T02:15:20.478Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 338300,
"h": 338400,
"l": 337200,
"c": 337200,
"v": 200.41689451
},
{
"ts": "2025-11-01T01:00:00",
"o": 340800,
"h": 341600,
"l": 338300,
"c": 338300,
"v": 400.22876172
},
{
"ts": "2025-11-01T00:00:00",
"o": 342100,
"h": 343300,
"l": 339600,
"c": 340400,
"v": 273.11339439
},
{
"ts": "2025-10-31T23:00:00",
"o": 345800,
"h": 346000,
"l": 341900,
"c": 342100,
"v": 318.91799521
},
{
"ts": "2025-10-31T22:00:00",
"o": 346400,
"h": 347400,
"l": 343800,
"c": 345800,
"v": 429.95625143
},
{
"ts": "2025-10-31T21:00:00",
"o": 347400,
"h": 348000,
"l": 344300,
"c": 346100,
"v": 754.78605991
},
{
"ts": "2025-10-31T20:00:00",
"o": 349100,
"h": 352200,
"l": 344700,
"c": 346600,
"v": 2473.46728223
},
{
"ts": "2025-10-31T19:00:00",
"o": 323300,
"h": 350900,
"l": 323300,
"c": 348800,
"v": 2071.79154884
},
{
"ts": "2025-10-31T18:00:00",
"o": 322000,
"h": 325800,
"l": 321300,
"c": 324400,
"v": 101.11011923
},
{
"ts": "2025-10-31T17:00:00",
"o": 321200,
"h": 323000,
"l": 319100,
"c": 323000,
"v": 219.10841452
},
{
"ts": "2025-10-31T16:00:00",
"o": 326500,
"h": 326500,
"l": 320600,
"c": 321500,
"v": 398.95056443
},
{
"ts": "2025-10-31T15:00:00",
"o": 329700,
"h": 330400,
"l": 326400,
"c": 326800,
"v": 87.602111
},
{
"ts": "2025-10-31T14:00:00",
"o": 328000,
"h": 330000,
"l": 327100,
"c": 329900,
"v": 148.93044869
},
{
"ts": "2025-10-31T13:00:00",
"o": 326400,
"h": 328900,
"l": 326200,
"c": 328100,
"v": 121.71568079
},
{
"ts": "2025-10-31T12:00:00",
"o": 328500,
"h": 330200,
"l": 326500,
"c": 326500,
"v": 348.96921824
},
{
"ts": "2025-10-31T11:00:00",
"o": 326000,
"h": 329300,
"l": 324700,
"c": 329300,
"v": 56.99815133
},
{
"ts": "2025-10-31T10:00:00",
"o": 327300,
"h": 328500,
"l": 326000,
"c": 326000,
"v": 71.41509673
},
{
"ts": "2025-10-31T09:00:00",
"o": 327200,
"h": 327300,
"l": 326000,
"c": 327300,
"v": 128.6809485
},
{
"ts": "2025-10-31T08:00:00",
"o": 325600,
"h": 326600,
"l": 324200,
"c": 326600,
"v": 141.94543796
},
{
"ts": "2025-10-31T07:00:00",
"o": 326500,
"h": 327300,
"l": 324600,
"c": 325600,
"v": 225.18585142
},
{
"ts": "2025-10-31T06:00:00",
"o": 328300,
"h": 328600,
"l": 325700,
"c": 326500,
"v": 244.69979358
},
{
"ts": "2025-10-31T05:00:00",
"o": 328800,
"h": 329300,
"l": 327700,
"c": 327800,
"v": 69.09600142
},
{
"ts": "2025-10-31T04:00:00",
"o": 327600,
"h": 329600,
"l": 327600,
"c": 328900,
"v": 231.46235865
},
{
"ts": "2025-10-31T03:00:00",
"o": 326100,
"h": 327900,
"l": 325400,
"c": 327000,
"v": 602.40089144
},
{
"ts": "2025-10-31T02:00:00",
"o": 330600,
"h": 330600,
"l": 324900,
"c": 326300,
"v": 600.84596781
},
{
"ts": "2025-10-31T01:00:00",
"o": 327800,
"h": 330600,
"l": 327300,
"c": 330600,
"v": 480.64940593
},
{
"ts": "2025-10-31T00:00:00",
"o": 326000,
"h": 328200,
"l": 325000,
"c": 327800,
"v": 289.53068496
},
{
"ts": "2025-10-30T23:00:00",
"o": 325300,
"h": 326400,
"l": 324600,
"c": 326100,
"v": 471.30867977
},
{
"ts": "2025-10-30T22:00:00",
"o": 322900,
"h": 324900,
"l": 322500,
"c": 324900,
"v": 245.43566695
},
{
"ts": "2025-10-30T21:00:00",
"o": 320800,
"h": 323700,
"l": 320000,
"c": 322800,
"v": 485.4119741
},
{
"ts": "2025-10-30T20:00:00",
"o": 317300,
"h": 320700,
"l": 316200,
"c": 320500,
"v": 470.04646749
},
{
"ts": "2025-10-30T19:00:00",
"o": 317900,
"h": 319200,
"l": 316000,
"c": 316900,
"v": 428.61820035
},
{
"ts": "2025-10-30T18:00:00",
"o": 321800,
"h": 321800,
"l": 317700,
"c": 317900,
"v": 186.28561778
},
{
"ts": "2025-10-30T17:00:00",
"o": 323000,
"h": 323000,
"l": 318600,
"c": 321800,
"v": 376.16534639
},
{
"ts": "2025-10-30T16:00:00",
"o": 321400,
"h": 324200,
"l": 321100,
"c": 322900,
"v": 220.55529553
},
{
"ts": "2025-10-30T15:00:00",
"o": 325700,
"h": 326000,
"l": 321200,
"c": 321900,
"v": 560.09612326
},
{
"ts": "2025-10-30T14:00:00",
"o": 325000,
"h": 327200,
"l": 323700,
"c": 325700,
"v": 542.12227645
},
{
"ts": "2025-10-30T13:00:00",
"o": 329700,
"h": 332100,
"l": 323800,
"c": 325600,
"v": 943.52031496
},
{
"ts": "2025-10-30T12:00:00",
"o": 334200,
"h": 334700,
"l": 328100,
"c": 329700,
"v": 1076.31493873
},
{
"ts": "2025-10-30T11:00:00",
"o": 335100,
"h": 335900,
"l": 334000,
"c": 334200,
"v": 255.09762583
},
{
"ts": "2025-10-30T10:00:00",
"o": 336700,
"h": 337000,
"l": 334500,
"c": 335000,
"v": 430.48292442
},
{
"ts": "2025-10-30T09:00:00",
"o": 339000,
"h": 339000,
"l": 336000,
"c": 336700,
"v": 216.14640486
},
{
"ts": "2025-10-30T08:00:00",
"o": 342300,
"h": 342800,
"l": 339000,
"c": 339000,
"v": 163.66479022
},
{
"ts": "2025-10-30T07:00:00",
"o": 340500,
"h": 342900,
"l": 339600,
"c": 342300,
"v": 113.62663334
},
{
"ts": "2025-10-30T06:00:00",
"o": 340600,
"h": 343700,
"l": 339500,
"c": 339800,
"v": 658.07177111
},
{
"ts": "2025-10-30T05:00:00",
"o": 335200,
"h": 341200,
"l": 334500,
"c": 340500,
"v": 348.43218207
},
{
"ts": "2025-10-30T04:00:00",
"o": 340700,
"h": 341100,
"l": 330000,
"c": 335800,
"v": 1227.53615125
},
{
"ts": "2025-10-30T03:00:00",
"o": 343500,
"h": 343500,
"l": 340000,
"c": 340700,
"v": 131.04912691
},
{
"ts": "2025-10-30T02:00:00",
"o": 341900,
"h": 345100,
"l": 341500,
"c": 343900,
"v": 603.27405714
},
{
"ts": "2025-10-30T01:00:00",
"o": 342600,
"h": 343300,
"l": 340400,
"c": 342200,
"v": 158.12078843
},
{
"ts": "2025-10-30T00:00:00",
"o": 340000,
"h": 343300,
"l": 338300,
"c": 343200,
"v": 133.24436331
},
{
"ts": "2025-10-29T23:00:00",
"o": 344400,
"h": 344400,
"l": 338400,
"c": 340500,
"v": 411.00204465
},
{
"ts": "2025-10-29T22:00:00",
"o": 347800,
"h": 348000,
"l": 344000,
"c": 344900,
"v": 256.16321866
},
{
"ts": "2025-10-29T21:00:00",
"o": 349900,
"h": 350300,
"l": 347300,
"c": 348000,
"v": 224.82404566
},
{
"ts": "2025-10-29T20:00:00",
"o": 345000,
"h": 350900,
"l": 342800,
"c": 349700,
"v": 521.20023678
},
{
"ts": "2025-10-29T19:00:00",
"o": 342000,
"h": 346300,
"l": 339800,
"c": 344100,
"v": 386.48678035
},
{
"ts": "2025-10-29T18:00:00",
"o": 345000,
"h": 345300,
"l": 332700,
"c": 342000,
"v": 831.63559271
},
{
"ts": "2025-10-29T17:00:00",
"o": 339600,
"h": 345300,
"l": 337700,
"c": 345300,
"v": 160.33176093
},
{
"ts": "2025-10-29T16:00:00",
"o": 338100,
"h": 340900,
"l": 336800,
"c": 339600,
"v": 108.14497633
},
{
"ts": "2025-10-29T15:00:00",
"o": 340100,
"h": 340600,
"l": 336500,
"c": 338000,
"v": 275.26880686
},
{
"ts": "2025-10-29T14:00:00",
"o": 340800,
"h": 340900,
"l": 338000,
"c": 340100,
"v": 259.79468726
},
{
"ts": "2025-10-29T13:00:00",
"o": 341000,
"h": 343300,
"l": 340200,
"c": 340600,
"v": 405.05754206
},
{
"ts": "2025-10-29T12:00:00",
"o": 342800,
"h": 342800,
"l": 340500,
"c": 341100,
"v": 333.98956099
},
{
"ts": "2025-10-29T11:00:00",
"o": 337400,
"h": 342900,
"l": 336800,
"c": 342500,
"v": 113.80793728
},
{
"ts": "2025-10-29T10:00:00",
"o": 337500,
"h": 338000,
"l": 336800,
"c": 337300,
"v": 205.45134339
},
{
"ts": "2025-10-29T09:00:00",
"o": 338500,
"h": 338800,
"l": 337600,
"c": 337800,
"v": 117.9484202
},
{
"ts": "2025-10-29T08:00:00",
"o": 340500,
"h": 340500,
"l": 338600,
"c": 338600,
"v": 163.60534208
},
{
"ts": "2025-10-29T07:00:00",
"o": 340200,
"h": 341700,
"l": 339400,
"c": 340700,
"v": 183.68587782
},
{
"ts": "2025-10-29T06:00:00",
"o": 341200,
"h": 341600,
"l": 339900,
"c": 340400,
"v": 80.78993491
},
{
"ts": "2025-10-29T05:00:00",
"o": 341100,
"h": 342800,
"l": 341100,
"c": 341200,
"v": 108.018785
},
{
"ts": "2025-10-29T04:00:00",
"o": 341000,
"h": 342000,
"l": 340400,
"c": 341400,
"v": 298.21413487
},
{
"ts": "2025-10-29T03:00:00",
"o": 341000,
"h": 341800,
"l": 339900,
"c": 341000,
"v": 164.17264598
},
{
"ts": "2025-10-29T02:00:00",
"o": 342400,
"h": 342600,
"l": 341000,
"c": 341000,
"v": 362.44650617
},
{
"ts": "2025-10-29T01:00:00",
"o": 341700,
"h": 343900,
"l": 340800,
"c": 342900,
"v": 326.7118612
},
{
"ts": "2025-10-29T00:00:00",
"o": 340700,
"h": 342700,
"l": 340200,
"c": 341800,
"v": 232.05763902
},
{
"ts": "2025-10-28T23:00:00",
"o": 341900,
"h": 342100,
"l": 340400,
"c": 340400,
"v": 115.55909106
},
{
"ts": "2025-10-28T22:00:00",
"o": 339500,
"h": 342400,
"l": 339100,
"c": 341800,
"v": 230.29058349
},
{
"ts": "2025-10-28T21:00:00",
"o": 338500,
"h": 341000,
"l": 335900,
"c": 339500,
"v": 1606.11315597
},
{
"ts": "2025-10-28T20:00:00",
"o": 342300,
"h": 342300,
"l": 337800,
"c": 338800,
"v": 623.49773675
},
{
"ts": "2025-10-28T19:00:00",
"o": 346800,
"h": 347100,
"l": 341500,
"c": 342600,
"v": 199.71754712
},
{
"ts": "2025-10-28T18:00:00",
"o": 349100,
"h": 349700,
"l": 347000,
"c": 347500,
"v": 91.2520583
},
{
"ts": "2025-10-28T17:00:00",
"o": 349100,
"h": 350000,
"l": 348100,
"c": 349000,
"v": 20.04418361
},
{
"ts": "2025-10-28T16:00:00",
"o": 346100,
"h": 349800,
"l": 344300,
"c": 349200,
"v": 121.79209445
},
{
"ts": "2025-10-28T15:00:00",
"o": 346800,
"h": 348100,
"l": 344300,
"c": 345400,
"v": 56.60652947
},
{
"ts": "2025-10-28T14:00:00",
"o": 348300,
"h": 350000,
"l": 341100,
"c": 346400,
"v": 809.51237114
},
{
"ts": "2025-10-28T13:00:00",
"o": 348600,
"h": 350000,
"l": 347600,
"c": 348200,
"v": 260.2178409
},
{
"ts": "2025-10-28T12:00:00",
"o": 346200,
"h": 349100,
"l": 345600,
"c": 348500,
"v": 255.54340866
},
{
"ts": "2025-10-28T11:00:00",
"o": 346400,
"h": 348500,
"l": 346300,
"c": 346300,
"v": 129.41219384
},
{
"ts": "2025-10-28T10:00:00",
"o": 349600,
"h": 349900,
"l": 345200,
"c": 347000,
"v": 290.91718851
},
{
"ts": "2025-10-28T09:00:00",
"o": 351700,
"h": 351700,
"l": 348200,
"c": 349500,
"v": 267.93852363
},
{
"ts": "2025-10-28T08:00:00",
"o": 349200,
"h": 352300,
"l": 348600,
"c": 351700,
"v": 235.71553262
},
{
"ts": "2025-10-28T07:00:00",
"o": 352200,
"h": 353300,
"l": 349200,
"c": 349300,
"v": 387.66995399
},
{
"ts": "2025-10-28T06:00:00",
"o": 345700,
"h": 352300,
"l": 345300,
"c": 352200,
"v": 218.41825169
},
{
"ts": "2025-10-28T05:00:00",
"o": 349300,
"h": 349600,
"l": 345200,
"c": 345200,
"v": 545.61646232
},
{
"ts": "2025-10-28T04:00:00",
"o": 348800,
"h": 350000,
"l": 348500,
"c": 349700,
"v": 50.88913292
},
{
"ts": "2025-10-28T03:00:00",
"o": 348900,
"h": 350000,
"l": 347500,
"c": 348700,
"v": 291.56856262
},
{
"ts": "2025-10-28T02:00:00",
"o": 352000,
"h": 352100,
"l": 347600,
"c": 349200,
"v": 384.78311152
},
{
"ts": "2025-10-28T01:00:00",
"o": 350100,
"h": 352000,
"l": 349400,
"c": 351600,
"v": 257.43062155
},
{
"ts": "2025-10-28T00:00:00",
"o": 348300,
"h": 349800,
"l": 347500,
"c": 348300,
"v": 204.86801497
},
{
"ts": "2025-10-27T23:00:00",
"o": 347900,
"h": 349000,
"l": 346400,
"c": 348400,
"v": 344.88801037
},
{
"ts": "2025-10-27T22:00:00",
"o": 349700,
"h": 350600,
"l": 347800,
"c": 347800,
"v": 198.34142936
},
{
"ts": "2025-10-27T21:00:00",
"o": 350800,
"h": 351500,
"l": 349400,
"c": 349700,
"v": 148.28592412
},
{
"ts": "2025-10-27T20:00:00",
"o": 352500,
"h": 352600,
"l": 350300,
"c": 351200,
"v": 97.44578691
},
{
"ts": "2025-10-27T19:00:00",
"o": 353900,
"h": 353900,
"l": 352100,
"c": 352700,
"v": 174.2897143
},
{
"ts": "2025-10-27T18:00:00",
"o": 356300,
"h": 356500,
"l": 354300,
"c": 354800,
"v": 64.08712437
},
{
"ts": "2025-10-27T17:00:00",
"o": 353700,
"h": 356900,
"l": 353400,
"c": 356000,
"v": 108.45572776
},
{
"ts": "2025-10-27T16:00:00",
"o": 351000,
"h": 354700,
"l": 350800,
"c": 353700,
"v": 308.50633378
},
{
"ts": "2025-10-27T15:00:00",
"o": 351000,
"h": 352900,
"l": 349500,
"c": 349500,
"v": 98.15454475
},
{
"ts": "2025-10-27T14:00:00",
"o": 352300,
"h": 352400,
"l": 349600,
"c": 350000,
"v": 211.97853304
},
{
"ts": "2025-10-27T13:00:00",
"o": 350000,
"h": 353100,
"l": 348100,
"c": 352300,
"v": 333.31028036
},
{
"ts": "2025-10-27T12:00:00",
"o": 352800,
"h": 353300,
"l": 349700,
"c": 349700,
"v": 567.40783018
},
{
"ts": "2025-10-27T11:00:00",
"o": 353400,
"h": 354100,
"l": 350600,
"c": 352800,
"v": 292.504886
},
{
"ts": "2025-10-27T10:00:00",
"o": 352600,
"h": 353700,
"l": 351800,
"c": 353200,
"v": 373.45196783
},
{
"ts": "2025-10-27T09:00:00",
"o": 356100,
"h": 356400,
"l": 352200,
"c": 352600,
"v": 456.45824056
},
{
"ts": "2025-10-27T08:00:00",
"o": 359500,
"h": 362000,
"l": 356000,
"c": 356600,
"v": 591.84264554
},
{
"ts": "2025-10-27T07:00:00",
"o": 361900,
"h": 362600,
"l": 358500,
"c": 359500,
"v": 544.27933334
},
{
"ts": "2025-10-27T06:00:00",
"o": 364000,
"h": 364000,
"l": 361700,
"c": 362400,
"v": 313.68531794
},
{
"ts": "2025-10-27T05:00:00",
"o": 361900,
"h": 367000,
"l": 361900,
"c": 364000,
"v": 545.95808443
},
{
"ts": "2025-10-27T04:00:00",
"o": 360600,
"h": 362300,
"l": 359500,
"c": 362300,
"v": 166.40754816
},
{
"ts": "2025-10-27T03:00:00",
"o": 361700,
"h": 362900,
"l": 360000,
"c": 360700,
"v": 279.55595085
},
{
"ts": "2025-10-27T02:00:00",
"o": 359500,
"h": 362800,
"l": 359400,
"c": 362200,
"v": 599.95915221
},
{
"ts": "2025-10-27T01:00:00",
"o": 358500,
"h": 360000,
"l": 357500,
"c": 359800,
"v": 174.42291021
},
{
"ts": "2025-10-27T00:00:00",
"o": 356700,
"h": 358200,
"l": 355900,
"c": 358000,
"v": 407.45626834
},
{
"ts": "2025-10-26T23:00:00",
"o": 357100,
"h": 357800,
"l": 355600,
"c": 355700,
"v": 329.60818753
},
{
"ts": "2025-10-26T22:00:00",
"o": 352500,
"h": 358200,
"l": 352300,
"c": 357500,
"v": 615.40654363
},
{
"ts": "2025-10-26T21:00:00",
"o": 350300,
"h": 351100,
"l": 349200,
"c": 351100,
"v": 89.59950142
},
{
"ts": "2025-10-26T20:00:00",
"o": 350800,
"h": 350900,
"l": 350000,
"c": 350500,
"v": 105.35666447
},
{
"ts": "2025-10-26T19:00:00",
"o": 351900,
"h": 352900,
"l": 351400,
"c": 352900,
"v": 10.50171985
},
{
"ts": "2025-10-26T18:00:00",
"o": 351400,
"h": 351900,
"l": 351400,
"c": 351900,
"v": 30.51011099
},
{
"ts": "2025-10-26T17:00:00",
"o": 350600,
"h": 351300,
"l": 350000,
"c": 351300,
"v": 75.14172124
},
{
"ts": "2025-10-26T16:00:00",
"o": 352800,
"h": 353000,
"l": 350000,
"c": 350000,
"v": 179.80003445
},
{
"ts": "2025-10-26T15:00:00",
"o": 352100,
"h": 352800,
"l": 350400,
"c": 352800,
"v": 193.92752104
},
{
"ts": "2025-10-26T14:00:00",
"o": 355000,
"h": 355000,
"l": 351400,
"c": 352100,
"v": 475.18082609
},
{
"ts": "2025-10-26T13:00:00",
"o": 349600,
"h": 357000,
"l": 347800,
"c": 355000,
"v": 676.64681995
},
{
"ts": "2025-10-26T12:00:00",
"o": 350700,
"h": 351300,
"l": 349000,
"c": 349600,
"v": 958.93227372
},
{
"ts": "2025-10-26T11:00:00",
"o": 344100,
"h": 350700,
"l": 343300,
"c": 350700,
"v": 723.55622334
},
{
"ts": "2025-10-26T10:00:00",
"o": 342800,
"h": 344000,
"l": 341700,
"c": 344000,
"v": 395.33732861
},
{
"ts": "2025-10-26T09:00:00",
"o": 339200,
"h": 343900,
"l": 338600,
"c": 342700,
"v": 505.18093347
},
{
"ts": "2025-10-26T08:00:00",
"o": 338700,
"h": 339700,
"l": 338600,
"c": 338900,
"v": 68.76709468
},
{
"ts": "2025-10-26T07:00:00",
"o": 337000,
"h": 339300,
"l": 337000,
"c": 339100,
"v": 522.41604043
},
{
"ts": "2025-10-26T06:00:00",
"o": 337100,
"h": 337200,
"l": 336500,
"c": 337000,
"v": 20.95398063
},
{
"ts": "2025-10-26T05:00:00",
"o": 335900,
"h": 337800,
"l": 335500,
"c": 337800,
"v": 19.38043271
},
{
"ts": "2025-10-26T04:00:00",
"o": 335300,
"h": 336000,
"l": 334800,
"c": 335900,
"v": 56.55050811
},
{
"ts": "2025-10-26T03:00:00",
"o": 334400,
"h": 335100,
"l": 334200,
"c": 334200,
"v": 64.95745922
},
{
"ts": "2025-10-26T02:00:00",
"o": 335600,
"h": 335600,
"l": 334300,
"c": 334400,
"v": 121.22416263
},
{
"ts": "2025-10-26T01:00:00",
"o": 337600,
"h": 337600,
"l": 334500,
"c": 334800,
"v": 252.85294496
},
{
"ts": "2025-10-26T00:00:00",
"o": 337400,
"h": 337900,
"l": 335800,
"c": 337600,
"v": 236.79619863
},
{
"ts": "2025-10-25T23:00:00",
"o": 337600,
"h": 337600,
"l": 336300,
"c": 337400,
"v": 144.77998613
},
{
"ts": "2025-10-25T16:00:00",
"o": 338200,
"h": 338200,
"l": 337500,
"c": 338100,
"v": 46.29681517
},
{
"ts": "2025-10-25T15:00:00",
"o": 339100,
"h": 339300,
"l": 338200,
"c": 338600,
"v": 34.97499092
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 342100,
"h": 343300,
"l": 337200,
"c": 337200,
"v": 873.75905062
},
{
"ts": "2025-10-31T20:00:00",
"o": 349100,
"h": 352200,
"l": 341900,
"c": 342100,
"v": 3977.12758878
},
{
"ts": "2025-10-31T16:00:00",
"o": 326500,
"h": 350900,
"l": 319100,
"c": 348800,
"v": 2790.96064702
},
{
"ts": "2025-10-31T12:00:00",
"o": 328500,
"h": 330400,
"l": 326200,
"c": 326800,
"v": 707.21745872
},
{
"ts": "2025-10-31T08:00:00",
"o": 325600,
"h": 329300,
"l": 324200,
"c": 329300,
"v": 399.03963452
},
{
"ts": "2025-10-31T04:00:00",
"o": 327600,
"h": 329600,
"l": 324600,
"c": 325600,
"v": 770.44400507
},
{
"ts": "2025-10-31T00:00:00",
"o": 326000,
"h": 330600,
"l": 324900,
"c": 327000,
"v": 1973.42695014
},
{
"ts": "2025-10-30T20:00:00",
"o": 317300,
"h": 326400,
"l": 316200,
"c": 326100,
"v": 1672.20278831
},
{
"ts": "2025-10-30T16:00:00",
"o": 321400,
"h": 324200,
"l": 316000,
"c": 316900,
"v": 1211.62446005
},
{
"ts": "2025-10-30T12:00:00",
"o": 334200,
"h": 334700,
"l": 321200,
"c": 321900,
"v": 3122.0536534
},
{
"ts": "2025-10-30T08:00:00",
"o": 342300,
"h": 342800,
"l": 334000,
"c": 334200,
"v": 1065.39174533
},
{
"ts": "2025-10-30T04:00:00",
"o": 340700,
"h": 343700,
"l": 330000,
"c": 342300,
"v": 2347.66673777
},
{
"ts": "2025-10-30T00:00:00",
"o": 340000,
"h": 345100,
"l": 338300,
"c": 340700,
"v": 1025.68833579
},
{
"ts": "2025-10-29T20:00:00",
"o": 345000,
"h": 350900,
"l": 338400,
"c": 340500,
"v": 1413.18954575
},
{
"ts": "2025-10-29T16:00:00",
"o": 338100,
"h": 346300,
"l": 332700,
"c": 344100,
"v": 1486.59911032
},
{
"ts": "2025-10-29T12:00:00",
"o": 342800,
"h": 343300,
"l": 336500,
"c": 338000,
"v": 1274.11059717
},
{
"ts": "2025-10-29T08:00:00",
"o": 340500,
"h": 342900,
"l": 336800,
"c": 342500,
"v": 600.81304295
},
{
"ts": "2025-10-29T04:00:00",
"o": 341000,
"h": 342800,
"l": 339400,
"c": 340700,
"v": 670.7087326
},
{
"ts": "2025-10-29T00:00:00",
"o": 340700,
"h": 343900,
"l": 339900,
"c": 341000,
"v": 1085.38865237
},
{
"ts": "2025-10-28T20:00:00",
"o": 342300,
"h": 342400,
"l": 335900,
"c": 340400,
"v": 2575.46056727
},
{
"ts": "2025-10-28T16:00:00",
"o": 346100,
"h": 350000,
"l": 341500,
"c": 342600,
"v": 432.80588348
},
{
"ts": "2025-10-28T12:00:00",
"o": 346200,
"h": 350000,
"l": 341100,
"c": 345400,
"v": 1381.88015017
},
{
"ts": "2025-10-28T08:00:00",
"o": 349200,
"h": 352300,
"l": 345200,
"c": 346300,
"v": 923.9834386
},
{
"ts": "2025-10-28T04:00:00",
"o": 348800,
"h": 353300,
"l": 345200,
"c": 349300,
"v": 1202.59380092
},
{
"ts": "2025-10-28T00:00:00",
"o": 348300,
"h": 352100,
"l": 347500,
"c": 348700,
"v": 1138.65031066
},
{
"ts": "2025-10-27T20:00:00",
"o": 352500,
"h": 352600,
"l": 346400,
"c": 348400,
"v": 788.96115076
},
{
"ts": "2025-10-27T16:00:00",
"o": 351000,
"h": 356900,
"l": 350800,
"c": 352700,
"v": 655.33890021
},
{
"ts": "2025-10-27T12:00:00",
"o": 352800,
"h": 353300,
"l": 348100,
"c": 349500,
"v": 1210.85118833
},
{
"ts": "2025-10-27T08:00:00",
"o": 359500,
"h": 362000,
"l": 350600,
"c": 352800,
"v": 1714.25773993
},
{
"ts": "2025-10-27T04:00:00",
"o": 360600,
"h": 367000,
"l": 358500,
"c": 359500,
"v": 1570.33028387
},
{
"ts": "2025-10-27T00:00:00",
"o": 356700,
"h": 362900,
"l": 355900,
"c": 360700,
"v": 1461.39428161
},
{
"ts": "2025-10-26T20:00:00",
"o": 350800,
"h": 358200,
"l": 349200,
"c": 355700,
"v": 1139.97089705
},
{
"ts": "2025-10-26T16:00:00",
"o": 352800,
"h": 353000,
"l": 350000,
"c": 352900,
"v": 295.95358653
},
{
"ts": "2025-10-26T12:00:00",
"o": 350700,
"h": 357000,
"l": 347800,
"c": 352800,
"v": 2304.6874408
},
{
"ts": "2025-10-26T08:00:00",
"o": 338700,
"h": 350700,
"l": 338600,
"c": 350700,
"v": 1692.8415801
},
{
"ts": "2025-10-26T04:00:00",
"o": 335300,
"h": 339300,
"l": 334800,
"c": 339100,
"v": 619.30096188
},
{
"ts": "2025-10-26T00:00:00",
"o": 337400,
"h": 337900,
"l": 334200,
"c": 334200,
"v": 675.83076544
},
{
"ts": "2025-10-25T20:00:00",
"o": 337600,
"h": 337600,
"l": 336300,
"c": 337400,
"v": 144.77998613
},
{
"ts": "2025-10-25T16:00:00",
"o": 338200,
"h": 338200,
"l": 337500,
"c": 338100,
"v": 46.29681517
},
{
"ts": "2025-10-25T12:00:00",
"o": 337700,
"h": 340300,
"l": 337200,
"c": 338600,
"v": 350.52063402
},
{
"ts": "2025-10-25T08:00:00",
"o": 337800,
"h": 340200,
"l": 337200,
"c": 337800,
"v": 435.85108931
},
{
"ts": "2025-10-25T04:00:00",
"o": 339200,
"h": 340400,
"l": 337800,
"c": 337800,
"v": 290.05687765
},
{
"ts": "2025-10-25T00:00:00",
"o": 341800,
"h": 341800,
"l": 338900,
"c": 338900,
"v": 586.64731006
},
{
"ts": "2025-10-24T20:00:00",
"o": 341000,
"h": 342500,
"l": 340200,
"c": 342300,
"v": 209.21031998
},
{
"ts": "2025-10-24T16:00:00",
"o": 339500,
"h": 342500,
"l": 337000,
"c": 341000,
"v": 140.51796795
},
{
"ts": "2025-10-24T12:00:00",
"o": 343400,
"h": 351800,
"l": 338000,
"c": 338900,
"v": 2542.2806631
},
{
"ts": "2025-10-24T08:00:00",
"o": 344800,
"h": 346000,
"l": 341200,
"c": 342900,
"v": 1077.55430849
},
{
"ts": "2025-10-24T04:00:00",
"o": 339300,
"h": 351400,
"l": 339100,
"c": 344500,
"v": 1783.57561973
},
{
"ts": "2025-10-24T00:00:00",
"o": 338000,
"h": 339800,
"l": 336300,
"c": 339500,
"v": 863.75500074
},
{
"ts": "2025-10-23T20:00:00",
"o": 337500,
"h": 337900,
"l": 333000,
"c": 337900,
"v": 266.19355388
},
{
"ts": "2025-10-23T16:00:00",
"o": 335700,
"h": 341400,
"l": 335300,
"c": 337700,
"v": 1204.8307263
},
{
"ts": "2025-10-23T12:00:00",
"o": 331200,
"h": 336200,
"l": 329000,
"c": 335300,
"v": 1388.73377603
},
{
"ts": "2025-10-23T08:00:00",
"o": 333300,
"h": 336200,
"l": 330600,
"c": 331200,
"v": 560.23520079
},
{
"ts": "2025-10-23T04:00:00",
"o": 331100,
"h": 335500,
"l": 328900,
"c": 333300,
"v": 1124.91956075
},
{
"ts": "2025-10-23T00:00:00",
"o": 327600,
"h": 331100,
"l": 327400,
"c": 330800,
"v": 741.62965244
},
{
"ts": "2025-10-22T20:00:00",
"o": 330600,
"h": 330600,
"l": 318100,
"c": 328100,
"v": 1493.57874168
},
{
"ts": "2025-10-22T16:00:00",
"o": 336000,
"h": 337200,
"l": 327000,
"c": 330300,
"v": 683.26279343
},
{
"ts": "2025-10-22T12:00:00",
"o": 332700,
"h": 339000,
"l": 330000,
"c": 337000,
"v": 2615.35490064
},
{
"ts": "2025-10-22T08:00:00",
"o": 329000,
"h": 341200,
"l": 323600,
"c": 332100,
"v": 3436.93515097
},
{
"ts": "2025-10-22T04:00:00",
"o": 330300,
"h": 332400,
"l": 327500,
"c": 329000,
"v": 956.61048682
},
{
"ts": "2025-10-22T00:00:00",
"o": 329400,
"h": 332700,
"l": 327300,
"c": 330300,
"v": 1411.97423772
},
{
"ts": "2025-10-21T20:00:00",
"o": 341000,
"h": 341000,
"l": 328700,
"c": 329400,
"v": 1461.68092508
},
{
"ts": "2025-10-21T16:00:00",
"o": 350500,
"h": 351900,
"l": 341000,
"c": 341000,
"v": 2407.72045742
},
{
"ts": "2025-10-21T12:00:00",
"o": 334200,
"h": 351800,
"l": 331900,
"c": 350000,
"v": 2885.37763345
},
{
"ts": "2025-10-21T08:00:00",
"o": 333500,
"h": 336100,
"l": 331400,
"c": 334300,
"v": 417.86719946
},
{
"ts": "2025-10-21T04:00:00",
"o": 335400,
"h": 335900,
"l": 328900,
"c": 334000,
"v": 1786.72597094
},
{
"ts": "2025-10-21T00:00:00",
"o": 343400,
"h": 343700,
"l": 335200,
"c": 335500,
"v": 841.12285085
},
{
"ts": "2025-10-20T20:00:00",
"o": 342500,
"h": 345200,
"l": 341200,
"c": 343400,
"v": 668.2317854
},
{
"ts": "2025-10-20T16:00:00",
"o": 342600,
"h": 343600,
"l": 337000,
"c": 342500,
"v": 1070.99095922
},
{
"ts": "2025-10-20T12:00:00",
"o": 347200,
"h": 347500,
"l": 342600,
"c": 342600,
"v": 777.65588872
},
{
"ts": "2025-10-20T08:00:00",
"o": 350200,
"h": 352800,
"l": 346300,
"c": 347200,
"v": 1663.35409326
},
{
"ts": "2025-10-20T04:00:00",
"o": 344300,
"h": 352600,
"l": 342800,
"c": 350100,
"v": 2215.91187684
},
{
"ts": "2025-10-20T00:00:00",
"o": 337200,
"h": 344500,
"l": 331000,
"c": 344200,
"v": 2529.09544075
},
{
"ts": "2025-10-19T20:00:00",
"o": 339100,
"h": 341900,
"l": 337100,
"c": 337100,
"v": 667.69668734
},
{
"ts": "2025-10-19T16:00:00",
"o": 340600,
"h": 342200,
"l": 337600,
"c": 338900,
"v": 834.29092212
},
{
"ts": "2025-10-19T12:00:00",
"o": 334700,
"h": 342800,
"l": 333300,
"c": 340100,
"v": 1625.36710854
},
{
"ts": "2025-10-19T08:00:00",
"o": 326500,
"h": 335500,
"l": 321200,
"c": 334900,
"v": 2390.91863801
},
{
"ts": "2025-10-19T04:00:00",
"o": 329800,
"h": 331400,
"l": 325700,
"c": 326600,
"v": 1019.17685842
},
{
"ts": "2025-10-19T00:00:00",
"o": 327900,
"h": 330000,
"l": 324000,
"c": 329800,
"v": 1303.00275857
},
{
"ts": "2025-10-18T20:00:00",
"o": 328100,
"h": 330600,
"l": 326600,
"c": 327800,
"v": 1371.98111605
},
{
"ts": "2025-10-18T16:00:00",
"o": 321100,
"h": 328000,
"l": 318200,
"c": 328000,
"v": 1087.09376563
},
{
"ts": "2025-10-18T12:00:00",
"o": 321100,
"h": 322200,
"l": 316900,
"c": 320500,
"v": 1606.2000808
},
{
"ts": "2025-10-18T08:00:00",
"o": 318800,
"h": 321300,
"l": 318600,
"c": 320900,
"v": 1025.08984827
},
{
"ts": "2025-10-18T04:00:00",
"o": 322000,
"h": 322200,
"l": 316300,
"c": 318600,
"v": 1674.54316512
},
{
"ts": "2025-10-18T00:00:00",
"o": 317700,
"h": 322500,
"l": 315600,
"c": 322500,
"v": 2484.40348175
},
{
"ts": "2025-10-17T20:00:00",
"o": 311400,
"h": 323000,
"l": 310900,
"c": 317600,
"v": 3574.8380011
},
{
"ts": "2025-10-17T16:00:00",
"o": 315800,
"h": 319500,
"l": 309400,
"c": 312100,
"v": 4217.73502085
},
{
"ts": "2025-10-17T12:00:00",
"o": 322700,
"h": 325500,
"l": 309000,
"c": 314900,
"v": 6241.76948526
},
{
"ts": "2025-10-17T08:00:00",
"o": 318700,
"h": 326300,
"l": 311200,
"c": 322700,
"v": 6274.54584627
},
{
"ts": "2025-10-17T04:00:00",
"o": 339300,
"h": 339400,
"l": 318000,
"c": 318600,
"v": 4868.51242655
},
{
"ts": "2025-10-17T00:00:00",
"o": 340700,
"h": 347900,
"l": 338200,
"c": 339500,
"v": 2252.99509633
},
{
"ts": "2025-10-16T20:00:00",
"o": 357100,
"h": 357100,
"l": 340200,
"c": 340700,
"v": 3949.89319464
},
{
"ts": "2025-10-16T16:00:00",
"o": 361000,
"h": 365400,
"l": 353800,
"c": 356500,
"v": 1051.28938575
},
{
"ts": "2025-10-16T12:00:00",
"o": 369300,
"h": 371800,
"l": 360000,
"c": 360700,
"v": 1533.98303893
},
{
"ts": "2025-10-16T08:00:00",
"o": 366600,
"h": 372100,
"l": 357100,
"c": 369100,
"v": 1419.92640221
},
{
"ts": "2025-10-16T04:00:00",
"o": 365400,
"h": 368100,
"l": 362300,
"c": 365800,
"v": 845.99485172
},
{
"ts": "2025-10-16T00:00:00",
"o": 369000,
"h": 371000,
"l": 365000,
"c": 365000,
"v": 830.04546
},
{
"ts": "2025-10-15T20:00:00",
"o": 368500,
"h": 370100,
"l": 363000,
"c": 368600,
"v": 587.82444924
},
{
"ts": "2025-10-15T16:00:00",
"o": 370100,
"h": 372100,
"l": 364900,
"c": 367000,
"v": 548.9454334
},
{
"ts": "2025-10-15T12:00:00",
"o": 382300,
"h": 382800,
"l": 369100,
"c": 370100,
"v": 1797.02107558
},
{
"ts": "2025-10-15T08:00:00",
"o": 385200,
"h": 392700,
"l": 380800,
"c": 382600,
"v": 1214.01054941
},
{
"ts": "2025-10-15T04:00:00",
"o": 381400,
"h": 387000,
"l": 381300,
"c": 385500,
"v": 634.95936087
},
{
"ts": "2025-10-15T00:00:00",
"o": 383200,
"h": 385400,
"l": 379600,
"c": 381800,
"v": 1081.67734335
},
{
"ts": "2025-10-14T20:00:00",
"o": 380900,
"h": 386200,
"l": 378900,
"c": 383500,
"v": 713.91037465
},
{
"ts": "2025-10-14T16:00:00",
"o": 379700,
"h": 384300,
"l": 374700,
"c": 380200,
"v": 1554.57399341
},
{
"ts": "2025-10-14T12:00:00",
"o": 372300,
"h": 380500,
"l": 365000,
"c": 379500,
"v": 1618.9312444
},
{
"ts": "2025-10-14T08:00:00",
"o": 368800,
"h": 373600,
"l": 364800,
"c": 372300,
"v": 1360.55049356
},
{
"ts": "2025-10-14T04:00:00",
"o": 381500,
"h": 381700,
"l": 362500,
"c": 368700,
"v": 1752.54909019
},
{
"ts": "2025-10-14T00:00:00",
"o": 389000,
"h": 393400,
"l": 380300,
"c": 381200,
"v": 1842.04774828
},
{
"ts": "2025-10-13T20:00:00",
"o": 387900,
"h": 391000,
"l": 386300,
"c": 388900,
"v": 1035.1915926
},
{
"ts": "2025-10-13T16:00:00",
"o": 379800,
"h": 389400,
"l": 377500,
"c": 387200,
"v": 690.93140124
},
{
"ts": "2025-10-13T12:00:00",
"o": 372700,
"h": 381700,
"l": 371100,
"c": 379900,
"v": 2644.32412002
},
{
"ts": "2025-10-13T08:00:00",
"o": 380100,
"h": 383000,
"l": 367800,
"c": 373200,
"v": 1800.60708891
},
{
"ts": "2025-10-13T04:00:00",
"o": 374900,
"h": 383400,
"l": 371200,
"c": 380200,
"v": 1474.18327106
},
{
"ts": "2025-10-13T00:00:00",
"o": 379400,
"h": 382900,
"l": 374100,
"c": 375000,
"v": 1979.82266612
},
{
"ts": "2025-10-12T20:00:00",
"o": 383300,
"h": 384200,
"l": 375300,
"c": 379400,
"v": 2386.28900882
},
{
"ts": "2025-10-12T16:00:00",
"o": 374000,
"h": 385900,
"l": 373400,
"c": 383300,
"v": 3442.3360374
},
{
"ts": "2025-10-12T12:00:00",
"o": 351000,
"h": 375300,
"l": 349800,
"c": 374100,
"v": 6338.41266522
},
{
"ts": "2025-10-12T08:00:00",
"o": 357900,
"h": 359500,
"l": 350400,
"c": 351600,
"v": 1082.25093484
},
{
"ts": "2025-10-12T04:00:00",
"o": 352000,
"h": 360200,
"l": 351800,
"c": 357600,
"v": 1333.49817121
},
{
"ts": "2025-10-12T00:00:00",
"o": 360600,
"h": 361200,
"l": 345500,
"c": 352000,
"v": 1590.72340014
},
{
"ts": "2025-10-11T20:00:00",
"o": 356800,
"h": 361200,
"l": 346300,
"c": 361000,
"v": 1674.11777234
},
{
"ts": "2025-10-11T16:00:00",
"o": 364300,
"h": 368400,
"l": 353800,
"c": 356700,
"v": 866.91740198
},
{
"ts": "2025-10-11T12:00:00",
"o": 368500,
"h": 371900,
"l": 354900,
"c": 364300,
"v": 2310.86884565
},
{
"ts": "2025-10-11T08:00:00",
"o": 353800,
"h": 371200,
"l": 353700,
"c": 368400,
"v": 2593.551349
},
{
"ts": "2025-10-11T04:00:00",
"o": 350000,
"h": 359500,
"l": 350000,
"c": 353900,
"v": 2327.86983733
},
{
"ts": "2025-10-11T00:00:00",
"o": 345300,
"h": 360600,
"l": 328800,
"c": 350300,
"v": 7525.58653605
},
{
"ts": "2025-10-10T20:00:00",
"o": 384000,
"h": 385100,
"l": 312800,
"c": 344900,
"v": 18157.32209438
},
{
"ts": "2025-10-10T16:00:00",
"o": 391100,
"h": 394700,
"l": 382700,
"c": 383600,
"v": 1846.11675028
},
{
"ts": "2025-10-10T12:00:00",
"o": 403600,
"h": 406300,
"l": 388600,
"c": 391500,
"v": 2252.48688651
},
{
"ts": "2025-10-10T08:00:00",
"o": 400000,
"h": 404100,
"l": 399500,
"c": 403900,
"v": 657.1570832
},
{
"ts": "2025-10-10T04:00:00",
"o": 403300,
"h": 407600,
"l": 399100,
"c": 401100,
"v": 1070.99715206
},
{
"ts": "2025-10-10T00:00:00",
"o": 399400,
"h": 406900,
"l": 398200,
"c": 403400,
"v": 2651.33266096
},
{
"ts": "2025-10-09T20:00:00",
"o": 400000,
"h": 402100,
"l": 398500,
"c": 399300,
"v": 522.4262105
},
{
"ts": "2025-10-09T16:00:00",
"o": 397500,
"h": 400400,
"l": 395700,
"c": 398400,
"v": 413.04243035
},
{
"ts": "2025-10-09T12:00:00",
"o": 401000,
"h": 402200,
"l": 396600,
"c": 397300,
"v": 2014.89039837
},
{
"ts": "2025-10-09T08:00:00",
"o": 406700,
"h": 406700,
"l": 399200,
"c": 401000,
"v": 1578.77326176
},
{
"ts": "2025-10-09T04:00:00",
"o": 409600,
"h": 411300,
"l": 405600,
"c": 407300,
"v": 646.22703684
},
{
"ts": "2025-10-09T00:00:00",
"o": 412300,
"h": 413900,
"l": 405500,
"c": 409500,
"v": 1168.11416141
},
{
"ts": "2025-10-08T20:00:00",
"o": 409200,
"h": 413700,
"l": 408800,
"c": 412200,
"v": 900.652846
},
{
"ts": "2025-10-08T16:00:00",
"o": 404200,
"h": 411900,
"l": 403200,
"c": 409100,
"v": 484.17560122
},
{
"ts": "2025-10-08T12:00:00",
"o": 406100,
"h": 411000,
"l": 403700,
"c": 403700,
"v": 1283.87061836
},
{
"ts": "2025-10-08T08:00:00",
"o": 405000,
"h": 407600,
"l": 403100,
"c": 406000,
"v": 974.85288906
},
{
"ts": "2025-10-08T04:00:00",
"o": 401600,
"h": 404300,
"l": 400300,
"c": 403600,
"v": 576.18119781
},
{
"ts": "2025-10-08T00:00:00",
"o": 400100,
"h": 406100,
"l": 399200,
"c": 401700,
"v": 1428.32943191
},
{
"ts": "2025-10-07T20:00:00",
"o": 400400,
"h": 404000,
"l": 399300,
"c": 400100,
"v": 1012.72845655
},
{
"ts": "2025-10-07T16:00:00",
"o": 402100,
"h": 406000,
"l": 399800,
"c": 401300,
"v": 1155.29888274
},
{
"ts": "2025-10-07T12:00:00",
"o": 416100,
"h": 417400,
"l": 400000,
"c": 402000,
"v": 3537.32471973
},
{
"ts": "2025-10-07T08:00:00",
"o": 417300,
"h": 417700,
"l": 411500,
"c": 415600,
"v": 1121.96645574
},
{
"ts": "2025-10-07T04:00:00",
"o": 421300,
"h": 424500,
"l": 415900,
"c": 417000,
"v": 1385.21205756
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 342100,
"h": 343300,
"l": 337200,
"c": 337200,
"v": 873.75905062
},
{
"ts": "2025-10-31T00:00:00",
"o": 326000,
"h": 352200,
"l": 319100,
"c": 342100,
"v": 10618.21628425
},
{
"ts": "2025-10-30T00:00:00",
"o": 340000,
"h": 345100,
"l": 316000,
"c": 326100,
"v": 10444.62772065
},
{
"ts": "2025-10-29T00:00:00",
"o": 340700,
"h": 350900,
"l": 332700,
"c": 340500,
"v": 6530.80968116
},
{
"ts": "2025-10-28T00:00:00",
"o": 348300,
"h": 353300,
"l": 335900,
"c": 340400,
"v": 7655.3741511
},
{
"ts": "2025-10-27T00:00:00",
"o": 356700,
"h": 367000,
"l": 346400,
"c": 348400,
"v": 7401.13354471
},
{
"ts": "2025-10-26T00:00:00",
"o": 337400,
"h": 358200,
"l": 334200,
"c": 355700,
"v": 6728.5852318
},
{
"ts": "2025-10-25T00:00:00",
"o": 341800,
"h": 341800,
"l": 336300,
"c": 337400,
"v": 1854.15271234
},
{
"ts": "2025-10-24T00:00:00",
"o": 338000,
"h": 351800,
"l": 336300,
"c": 342300,
"v": 6616.89387999
},
{
"ts": "2025-10-23T00:00:00",
"o": 327600,
"h": 341400,
"l": 327400,
"c": 337900,
"v": 5286.54247019
},
{
"ts": "2025-10-22T00:00:00",
"o": 329400,
"h": 341200,
"l": 318100,
"c": 328100,
"v": 10597.71631126
},
{
"ts": "2025-10-21T00:00:00",
"o": 343400,
"h": 351900,
"l": 328700,
"c": 329400,
"v": 9800.4950372
},
{
"ts": "2025-10-20T00:00:00",
"o": 337200,
"h": 352800,
"l": 331000,
"c": 343400,
"v": 8925.24004419
},
{
"ts": "2025-10-19T00:00:00",
"o": 327900,
"h": 342800,
"l": 321200,
"c": 337100,
"v": 7840.452973
},
{
"ts": "2025-10-18T00:00:00",
"o": 317700,
"h": 330600,
"l": 315600,
"c": 327800,
"v": 9249.31145762
},
{
"ts": "2025-10-17T00:00:00",
"o": 340700,
"h": 347900,
"l": 309000,
"c": 317600,
"v": 27430.39587636
},
{
"ts": "2025-10-16T00:00:00",
"o": 369000,
"h": 372100,
"l": 340200,
"c": 340700,
"v": 9631.13233325
},
{
"ts": "2025-10-15T00:00:00",
"o": 383200,
"h": 392700,
"l": 363000,
"c": 368600,
"v": 5864.43821185
},
{
"ts": "2025-10-14T00:00:00",
"o": 389000,
"h": 393400,
"l": 362500,
"c": 383500,
"v": 8842.56294449
},
{
"ts": "2025-10-13T00:00:00",
"o": 379400,
"h": 391000,
"l": 367800,
"c": 388900,
"v": 9625.06013995
},
{
"ts": "2025-10-12T00:00:00",
"o": 360600,
"h": 385900,
"l": 345500,
"c": 379400,
"v": 16173.51021763
},
{
"ts": "2025-10-11T00:00:00",
"o": 345300,
"h": 371900,
"l": 328800,
"c": 361000,
"v": 17298.91174235
},
{
"ts": "2025-10-10T00:00:00",
"o": 399400,
"h": 407600,
"l": 312800,
"c": 344900,
"v": 26635.41262739
},
{
"ts": "2025-10-09T00:00:00",
"o": 412300,
"h": 413900,
"l": 395700,
"c": 399300,
"v": 6343.47349923
},
{
"ts": "2025-10-08T00:00:00",
"o": 400100,
"h": 413700,
"l": 399200,
"c": 412200,
"v": 5648.06258436
},
{
"ts": "2025-10-07T00:00:00",
"o": 423500,
"h": 424800,
"l": 399300,
"c": 400100,
"v": 9464.18320685
},
{
"ts": "2025-10-06T00:00:00",
"o": 409800,
"h": 427500,
"l": 407100,
"c": 423700,
"v": 7336.16741457
},
{
"ts": "2025-10-05T00:00:00",
"o": 405200,
"h": 420000,
"l": 402200,
"c": 409900,
"v": 6717.04849888
},
{
"ts": "2025-10-04T00:00:00",
"o": 412000,
"h": 414000,
"l": 400900,
"c": 404800,
"v": 3857.36226687
},
{
"ts": "2025-10-03T00:00:00",
"o": 409400,
"h": 423500,
"l": 403000,
"c": 412000,
"v": 9325.84258228
},
{
"ts": "2025-10-02T00:00:00",
"o": 407300,
"h": 415700,
"l": 397400,
"c": 409900,
"v": 13100.86556426
},
{
"ts": "2025-10-01T00:00:00",
"o": 391900,
"h": 408600,
"l": 386200,
"c": 407200,
"v": 10016.13881381
},
{
"ts": "2025-09-30T00:00:00",
"o": 395300,
"h": 398000,
"l": 382500,
"c": 391900,
"v": 4698.41550824
},
{
"ts": "2025-09-29T00:00:00",
"o": 394200,
"h": 399900,
"l": 385400,
"c": 394700,
"v": 6131.66189453
},
{
"ts": "2025-09-28T00:00:00",
"o": 383500,
"h": 396000,
"l": 377000,
"c": 394200,
"v": 3580.95107047
},
{
"ts": "2025-09-27T00:00:00",
"o": 390400,
"h": 391800,
"l": 382600,
"c": 383200,
"v": 2168.22613815
},
{
"ts": "2025-09-26T00:00:00",
"o": 377600,
"h": 391000,
"l": 373100,
"c": 390800,
"v": 6734.398176
},
{
"ts": "2025-09-25T00:00:00",
"o": 394300,
"h": 396100,
"l": 371900,
"c": 377200,
"v": 9651.37582163
},
{
"ts": "2025-09-24T00:00:00",
"o": 391100,
"h": 398500,
"l": 383400,
"c": 395200,
"v": 6686.90437013
},
{
"ts": "2025-09-23T00:00:00",
"o": 385500,
"h": 398200,
"l": 374100,
"c": 391100,
"v": 12738.62397377
},
{
"ts": "2025-09-22T00:00:00",
"o": 412100,
"h": 414000,
"l": 368700,
"c": 385600,
"v": 27169.79044354
},
{
"ts": "2025-09-21T00:00:00",
"o": 416600,
"h": 418300,
"l": 409200,
"c": 412100,
"v": 4769.6760474
},
{
"ts": "2025-09-20T00:00:00",
"o": 418800,
"h": 422300,
"l": 412900,
"c": 416700,
"v": 6589.62763923
},
{
"ts": "2025-09-19T00:00:00",
"o": 429200,
"h": 432700,
"l": 416100,
"c": 419300,
"v": 8245.24487717
},
{
"ts": "2025-09-18T00:00:00",
"o": 423800,
"h": 433600,
"l": 420900,
"c": 429100,
"v": 10226.4490984
},
{
"ts": "2025-09-17T00:00:00",
"o": 415800,
"h": 427900,
"l": 406000,
"c": 424100,
"v": 10723.76008237
},
{
"ts": "2025-09-16T00:00:00",
"o": 417000,
"h": 419400,
"l": 404300,
"c": 415500,
"v": 9171.6576395
},
{
"ts": "2025-09-15T00:00:00",
"o": 425700,
"h": 430300,
"l": 412200,
"c": 417000,
"v": 9464.99674063
},
{
"ts": "2025-09-14T00:00:00",
"o": 436800,
"h": 437400,
"l": 420000,
"c": 425700,
"v": 9727.80996838
},
{
"ts": "2025-09-13T00:00:00",
"o": 446300,
"h": 446500,
"l": 429200,
"c": 436800,
"v": 15369.14451517
},
{
"ts": "2025-09-12T00:00:00",
"o": 429900,
"h": 446600,
"l": 428400,
"c": 446400,
"v": 17999.04337088
},
{
"ts": "2025-09-11T00:00:00",
"o": 417900,
"h": 430500,
"l": 416500,
"c": 429800,
"v": 16033.92636925
},
{
"ts": "2025-09-10T00:00:00",
"o": 415400,
"h": 425200,
"l": 412900,
"c": 418000,
"v": 14216.26619553
},
{
"ts": "2025-09-09T00:00:00",
"o": 421800,
"h": 429800,
"l": 411700,
"c": 415400,
"v": 15193.07181442
},
{
"ts": "2025-09-08T00:00:00",
"o": 420600,
"h": 427600,
"l": 417200,
"c": 421900,
"v": 11412.53828197
},
{
"ts": "2025-09-07T00:00:00",
"o": 418100,
"h": 424000,
"l": 417300,
"c": 420400,
"v": 6276.65714072
},
{
"ts": "2025-09-06T00:00:00",
"o": 423400,
"h": 426200,
"l": 417100,
"c": 417600,
"v": 5395.28541216
},
{
"ts": "2025-09-05T00:00:00",
"o": 430300,
"h": 437300,
"l": 418700,
"c": 423400,
"v": 12332.33515007
},
{
"ts": "2025-09-04T00:00:00",
"o": 454500,
"h": 459700,
"l": 430000,
"c": 430300,
"v": 9651.09696605
},
{
"ts": "2025-09-03T00:00:00",
"o": 440000,
"h": 456200,
"l": 436100,
"c": 454500,
"v": 9698.40506702
},
{
"ts": "2025-09-02T00:00:00",
"o": 425200,
"h": 443100,
"l": 423800,
"c": 439400,
"v": 9541.79767896
},
{
"ts": "2025-09-01T00:00:00",
"o": 439300,
"h": 443900,
"l": 419200,
"c": 425600,
"v": 11469.45364855
},
{
"ts": "2025-08-31T00:00:00",
"o": 445200,
"h": 452800,
"l": 439000,
"c": 439300,
"v": 6449.68361559
},
{
"ts": "2025-08-30T00:00:00",
"o": 448500,
"h": 448500,
"l": 432900,
"c": 445200,
"v": 9517.70485756
},
{
"ts": "2025-08-29T00:00:00",
"o": 442700,
"h": 451900,
"l": 424300,
"c": 448200,
"v": 30820.58600029
},
{
"ts": "2025-08-28T00:00:00",
"o": 448300,
"h": 457400,
"l": 437500,
"c": 442200,
"v": 19656.83682366
},
{
"ts": "2025-08-27T00:00:00",
"o": 470500,
"h": 471800,
"l": 447300,
"c": 448500,
"v": 15762.97571247
},
{
"ts": "2025-08-26T00:00:00",
"o": 451300,
"h": 478400,
"l": 444600,
"c": 470500,
"v": 26010.00935951
},
{
"ts": "2025-08-25T00:00:00",
"o": 484100,
"h": 487600,
"l": 439000,
"c": 451200,
"v": 25562.53556469
},
{
"ts": "2025-08-24T00:00:00",
"o": 495500,
"h": 496300,
"l": 478100,
"c": 484100,
"v": 26069.91735612
},
{
"ts": "2025-08-23T00:00:00",
"o": 476000,
"h": 534000,
"l": 468200,
"c": 495000,
"v": 89963.52167414
},
{
"ts": "2025-08-22T00:00:00",
"o": 421500,
"h": 477500,
"l": 412200,
"c": 476000,
"v": 35022.68675595
},
{
"ts": "2025-08-21T00:00:00",
"o": 416900,
"h": 425500,
"l": 411900,
"c": 421500,
"v": 13589.70356456
},
{
"ts": "2025-08-20T00:00:00",
"o": 386200,
"h": 417200,
"l": 386000,
"c": 416900,
"v": 14296.43144538
},
{
"ts": "2025-08-19T00:00:00",
"o": 401300,
"h": 407000,
"l": 385100,
"c": 386200,
"v": 10116.3136937
},
{
"ts": "2025-08-18T00:00:00",
"o": 421300,
"h": 422700,
"l": 396900,
"c": 401400,
"v": 13003.34518552
},
{
"ts": "2025-08-17T00:00:00",
"o": 411000,
"h": 429100,
"l": 408800,
"c": 421600,
"v": 11202.23682521
},
{
"ts": "2025-08-16T00:00:00",
"o": 420000,
"h": 423400,
"l": 403000,
"c": 410700,
"v": 7927.7008315
},
{
"ts": "2025-08-15T00:00:00",
"o": 434900,
"h": 441600,
"l": 410100,
"c": 419900,
"v": 10748.23679491
},
{
"ts": "2025-08-14T00:00:00",
"o": 452900,
"h": 463100,
"l": 420000,
"c": 434900,
"v": 26492.49399792
},
{
"ts": "2025-08-13T00:00:00",
"o": 440300,
"h": 456800,
"l": 434300,
"c": 452900,
"v": 26746.97394567
},
{
"ts": "2025-08-12T00:00:00",
"o": 405400,
"h": 443500,
"l": 403300,
"c": 440300,
"v": 21231.4216626
},
{
"ts": "2025-08-11T00:00:00",
"o": 420500,
"h": 427100,
"l": 402400,
"c": 405400,
"v": 16603.74477417
},
{
"ts": "2025-08-10T00:00:00",
"o": 423900,
"h": 429200,
"l": 408000,
"c": 420500,
"v": 10822.38207152
},
{
"ts": "2025-08-09T00:00:00",
"o": 398700,
"h": 427000,
"l": 398500,
"c": 423900,
"v": 17955.59355855
},
{
"ts": "2025-08-08T00:00:00",
"o": 392400,
"h": 404500,
"l": 384100,
"c": 398700,
"v": 13064.22165025
},
{
"ts": "2025-08-07T00:00:00",
"o": 366300,
"h": 394000,
"l": 366000,
"c": 392300,
"v": 14032.87342258
},
{
"ts": "2025-08-06T00:00:00",
"o": 358400,
"h": 368100,
"l": 352000,
"c": 366300,
"v": 5546.19707236
},
{
"ts": "2025-08-05T00:00:00",
"o": 372900,
"h": 374000,
"l": 352000,
"c": 358500,
"v": 9153.4446092
},
{
"ts": "2025-08-04T00:00:00",
"o": 365200,
"h": 377300,
"l": 363600,
"c": 372900,
"v": 10080.51314186
},
{
"ts": "2025-08-03T00:00:00",
"o": 348800,
"h": 366000,
"l": 345300,
"c": 364500,
"v": 4902.45862248
},
{
"ts": "2025-08-02T00:00:00",
"o": 355700,
"h": 360800,
"l": 345700,
"c": 348500,
"v": 8409.18743795
},
{
"ts": "2025-08-01T00:00:00",
"o": 364200,
"h": 366600,
"l": 349600,
"c": 356200,
"v": 16925.25379757
},
{
"ts": "2025-07-31T00:00:00",
"o": 380100,
"h": 387000,
"l": 363300,
"c": 364300,
"v": 15479.26998675
},
{
"ts": "2025-07-30T00:00:00",
"o": 391050,
"h": 392450,
"l": 369500,
"c": 380100,
"v": 13603.69444962
},
{
"ts": "2025-07-29T00:00:00",
"o": 397500,
"h": 406400,
"l": 386750,
"c": 391200,
"v": 10975.7734222
},
{
"ts": "2025-07-28T00:00:00",
"o": 414800,
"h": 419250,
"l": 393350,
"c": 397500,
"v": 14031.70792972
},
{
"ts": "2025-07-27T00:00:00",
"o": 402850,
"h": 416400,
"l": 402000,
"c": 414850,
"v": 14310.96483139
},
{
"ts": "2025-07-26T00:00:00",
"o": 400950,
"h": 408200,
"l": 398100,
"c": 402850,
"v": 10671.87058981
},
{
"ts": "2025-07-25T00:00:00",
"o": 388800,
"h": 403600,
"l": 383550,
"c": 400500,
"v": 19148.38887034
},
{
"ts": "2025-07-24T00:00:00",
"o": 396600,
"h": 401950,
"l": 374600,
"c": 388600,
"v": 18619.6004115
},
{
"ts": "2025-07-23T00:00:00",
"o": 420550,
"h": 422300,
"l": 385000,
"c": 395850,
"v": 25851.22542848
},
{
"ts": "2025-07-22T00:00:00",
"o": 440000,
"h": 443050,
"l": 408600,
"c": 420550,
"v": 32085.32351003
},
{
"ts": "2025-07-21T00:00:00",
"o": 442400,
"h": 454250,
"l": 433850,
"c": 439700,
"v": 21456.83705241
},
{
"ts": "2025-07-20T00:00:00",
"o": 437600,
"h": 455450,
"l": 434600,
"c": 442950,
"v": 16960.20744964
},
{
"ts": "2025-07-19T00:00:00",
"o": 443750,
"h": 445000,
"l": 428550,
"c": 437600,
"v": 16118.10811812
},
{
"ts": "2025-07-18T00:00:00",
"o": 438150,
"h": 460400,
"l": 427000,
"c": 443250,
"v": 37734.38234796
},
{
"ts": "2025-07-17T00:00:00",
"o": 439600,
"h": 452550,
"l": 426200,
"c": 437600,
"v": 22002.10762091
},
{
"ts": "2025-07-16T00:00:00",
"o": 446850,
"h": 457350,
"l": 436000,
"c": 439650,
"v": 20201.5711949
},
{
"ts": "2025-07-15T00:00:00",
"o": 431100,
"h": 451800,
"l": 416200,
"c": 446850,
"v": 31110.04614579
},
{
"ts": "2025-07-14T00:00:00",
"o": 415550,
"h": 449950,
"l": 414900,
"c": 431150,
"v": 37246.39984107
},
{
"ts": "2025-07-13T00:00:00",
"o": 410500,
"h": 429000,
"l": 408500,
"c": 415100,
"v": 18661.42217566
},
{
"ts": "2025-07-12T00:00:00",
"o": 400550,
"h": 415650,
"l": 393700,
"c": 410500,
"v": 23206.7636364
},
{
"ts": "2025-07-11T00:00:00",
"o": 416350,
"h": 431000,
"l": 394200,
"c": 400550,
"v": 38671.40173193
},
{
"ts": "2025-07-10T00:00:00",
"o": 408900,
"h": 424200,
"l": 398000,
"c": 416650,
"v": 29280.75263011
},
{
"ts": "2025-07-09T00:00:00",
"o": 398450,
"h": 415800,
"l": 396200,
"c": 408800,
"v": 29321.80110652
},
{
"ts": "2025-07-08T00:00:00",
"o": 387800,
"h": 401700,
"l": 379750,
"c": 398250,
"v": 15100.72110641
},
{
"ts": "2025-07-07T00:00:00",
"o": 391150,
"h": 395500,
"l": 380150,
"c": 387800,
"v": 16565.37502538
},
{
"ts": "2025-07-06T00:00:00",
"o": 375000,
"h": 396350,
"l": 368900,
"c": 391400,
"v": 14520.05870227
},
{
"ts": "2025-07-05T00:00:00",
"o": 363850,
"h": 378550,
"l": 363200,
"c": 374500,
"v": 10542.29315075
},
{
"ts": "2025-07-04T00:00:00",
"o": 378800,
"h": 385250,
"l": 354450,
"c": 363850,
"v": 16081.87818581
},
{
"ts": "2025-07-03T00:00:00",
"o": 373900,
"h": 388050,
"l": 371150,
"c": 378800,
"v": 19244.318829
},
{
"ts": "2025-07-02T00:00:00",
"o": 356700,
"h": 384500,
"l": 353000,
"c": 373650,
"v": 19532.30867892
},
{
"ts": "2025-07-01T00:00:00",
"o": 373250,
"h": 376950,
"l": 356200,
"c": 356650,
"v": 10722.25971426
},
{
"ts": "2025-06-30T00:00:00",
"o": 380600,
"h": 383150,
"l": 367150,
"c": 373250,
"v": 13858.99938435
},
{
"ts": "2025-06-29T00:00:00",
"o": 356450,
"h": 383150,
"l": 351800,
"c": 380300,
"v": 20168.2393918
},
{
"ts": "2025-06-28T00:00:00",
"o": 356050,
"h": 358900,
"l": 347100,
"c": 356450,
"v": 7039.09072327
},
{
"ts": "2025-06-27T00:00:00",
"o": 343500,
"h": 365800,
"l": 340950,
"c": 355550,
"v": 17039.93055837
},
{
"ts": "2025-06-26T00:00:00",
"o": 351750,
"h": 364050,
"l": 342800,
"c": 343600,
"v": 15861.01485012
},
{
"ts": "2025-06-25T00:00:00",
"o": 362550,
"h": 372650,
"l": 349550,
"c": 351800,
"v": 18544.36611701
},
{
"ts": "2025-06-24T00:00:00",
"o": 356650,
"h": 370550,
"l": 350100,
"c": 362600,
"v": 25097.29338949
},
{
"ts": "2025-06-23T00:00:00",
"o": 317900,
"h": 358950,
"l": 310250,
"c": 356700,
"v": 33858.47365702
},
{
"ts": "2025-06-22T00:00:00",
"o": 328500,
"h": 335000,
"l": 297750,
"c": 318200,
"v": 32066.19118217
},
{
"ts": "2025-06-21T00:00:00",
"o": 344600,
"h": 347600,
"l": 317100,
"c": 328000,
"v": 23252.70930744
},
{
"ts": "2025-06-20T00:00:00",
"o": 354550,
"h": 365000,
"l": 338200,
"c": 344950,
"v": 24933.83383093
},
{
"ts": "2025-06-19T00:00:00",
"o": 358900,
"h": 369300,
"l": 345750,
"c": 354200,
"v": 26136.44468503
},
{
"ts": "2025-06-18T00:00:00",
"o": 371050,
"h": 374500,
"l": 355050,
"c": 359300,
"v": 25389.24838432
},
{
"ts": "2025-06-17T00:00:00",
"o": 378150,
"h": 390000,
"l": 363000,
"c": 371050,
"v": 48857.94211249
},
{
"ts": "2025-06-16T00:00:00",
"o": 380100,
"h": 403650,
"l": 375150,
"c": 378250,
"v": 40753.88850522
},
{
"ts": "2025-06-15T00:00:00",
"o": 382550,
"h": 387000,
"l": 369900,
"c": 380100,
"v": 19402.81210068
},
{
"ts": "2025-06-14T00:00:00",
"o": 404350,
"h": 404350,
"l": 373000,
"c": 382550,
"v": 29432.76468189
},
{
"ts": "2025-06-13T00:00:00",
"o": 405000,
"h": 405900,
"l": 365150,
"c": 404350,
"v": 84529.56502076
},
{
"ts": "2025-06-12T00:00:00",
"o": 418500,
"h": 424950,
"l": 398300,
"c": 405450,
"v": 33809.01030607
},
{
"ts": "2025-06-11T00:00:00",
"o": 421150,
"h": 446450,
"l": 414200,
"c": 418500,
"v": 45400.0268315
},
{
"ts": "2025-06-10T00:00:00",
"o": 386200,
"h": 435200,
"l": 385600,
"c": 421150,
"v": 65216.25681207
},
{
"ts": "2025-06-09T00:00:00",
"o": 350100,
"h": 389300,
"l": 345150,
"c": 386650,
"v": 16515.16684008
},
{
"ts": "2025-06-08T00:00:00",
"o": 357150,
"h": 357450,
"l": 348500,
"c": 350250,
"v": 6828.06601334
},
{
"ts": "2025-06-07T00:00:00",
"o": 349200,
"h": 360900,
"l": 346800,
"c": 357150,
"v": 8378.01757861
},
{
"ts": "2025-06-06T00:00:00",
"o": 337550,
"h": 353750,
"l": 334200,
"c": 349200,
"v": 15263.24261233
},
{
"ts": "2025-06-05T00:00:00",
"o": 366600,
"h": 369600,
"l": 335950,
"c": 337550,
"v": 32504.96420291
}
]
},
"orderbook": {
"market": "KRW-AAVE",
"timestamp": 1761963341236,
"total_ask_size": 328.64054048,
"total_bid_size": 368.1011838,
"units": [
{
"ask_price": 338000,
"bid_price": 337400,
"ask_size": 3.93337528,
"bid_size": 13.37462872
},
{
"ask_price": 338100,
"bid_price": 337300,
"ask_size": 41.22891683,
"bid_size": 15.29
},
{
"ask_price": 338200,
"bid_price": 337200,
"ask_size": 20.2242901,
"bid_size": 4.58
},
{
"ask_price": 338300,
"bid_price": 337100,
"ask_size": 14.363183,
"bid_size": 0.47463659
},
{
"ask_price": 338400,
"bid_price": 337000,
"ask_size": 11.55833792,
"bid_size": 118.75564844
}
]
},
"micro": {
"last_price": 337200,
"best_bid": 337400,
"best_ask": 338000,
"mid": 337700,
"spread_abs": 600,
"spread_bps": 17.767249037607343,
"ob_imbalance_topN": -0.2509067752250717,
"h1_return": -0.004134672179562906,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 333015,
"upper": 350705.4804909307,
"lower": 315324.5195090693,
"bandwidth_pct": 10.624434629629732,
"position_0to1": 0.6182839550951004
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ADA",
"last": {
"price": 906,
"ts": "2025-11-01T02:17:19.032Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 908,
"h": 908,
"l": 903,
"c": 906,
"v": 435698.7537065
},
{
"ts": "2025-11-01T01:00:00",
"o": 911,
"h": 914,
"l": 907,
"c": 908,
"v": 767027.15090637
},
{
"ts": "2025-11-01T00:00:00",
"o": 913,
"h": 913,
"l": 907,
"c": 911,
"v": 1053000.90112635
},
{
"ts": "2025-10-31T23:00:00",
"o": 915,
"h": 916,
"l": 912,
"c": 913,
"v": 327035.40851937
},
{
"ts": "2025-10-31T22:00:00",
"o": 912,
"h": 916,
"l": 912,
"c": 915,
"v": 353750.78530908
},
{
"ts": "2025-10-31T21:00:00",
"o": 909,
"h": 915,
"l": 909,
"c": 914,
"v": 195723.81618683
},
{
"ts": "2025-10-31T20:00:00",
"o": 914,
"h": 916,
"l": 909,
"c": 909,
"v": 499308.31014513
},
{
"ts": "2025-10-31T19:00:00",
"o": 907,
"h": 918,
"l": 904,
"c": 914,
"v": 528708.14233017
},
{
"ts": "2025-10-31T18:00:00",
"o": 904,
"h": 911,
"l": 901,
"c": 909,
"v": 547551.05690077
},
{
"ts": "2025-10-31T17:00:00",
"o": 905,
"h": 907,
"l": 898,
"c": 904,
"v": 1938964.83660185
},
{
"ts": "2025-10-31T16:00:00",
"o": 917,
"h": 917,
"l": 903,
"c": 904,
"v": 1062578.19923754
},
{
"ts": "2025-10-31T15:00:00",
"o": 923,
"h": 926,
"l": 915,
"c": 917,
"v": 810165.36000689
},
{
"ts": "2025-10-31T14:00:00",
"o": 920,
"h": 924,
"l": 915,
"c": 923,
"v": 858102.81092012
},
{
"ts": "2025-10-31T13:00:00",
"o": 916,
"h": 922,
"l": 914,
"c": 920,
"v": 675385.97737579
},
{
"ts": "2025-10-31T12:00:00",
"o": 923,
"h": 927,
"l": 917,
"c": 917,
"v": 908632.37474961
},
{
"ts": "2025-10-31T11:00:00",
"o": 914,
"h": 924,
"l": 912,
"c": 923,
"v": 1255981.74655207
},
{
"ts": "2025-10-31T10:00:00",
"o": 917,
"h": 919,
"l": 912,
"c": 913,
"v": 916169.50127399
},
{
"ts": "2025-10-31T09:00:00",
"o": 921,
"h": 924,
"l": 916,
"c": 916,
"v": 512160.33506773
},
{
"ts": "2025-10-31T08:00:00",
"o": 917,
"h": 922,
"l": 912,
"c": 921,
"v": 867382.81447822
},
{
"ts": "2025-10-31T07:00:00",
"o": 918,
"h": 921,
"l": 915,
"c": 917,
"v": 446981.02053668
},
{
"ts": "2025-10-31T06:00:00",
"o": 918,
"h": 920,
"l": 915,
"c": 917,
"v": 578342.41867363
},
{
"ts": "2025-10-31T05:00:00",
"o": 923,
"h": 924,
"l": 916,
"c": 918,
"v": 554601.62013152
},
{
"ts": "2025-10-31T04:00:00",
"o": 917,
"h": 924,
"l": 917,
"c": 924,
"v": 1209877.30792007
},
{
"ts": "2025-10-31T03:00:00",
"o": 914,
"h": 919,
"l": 911,
"c": 918,
"v": 772637.29482467
},
{
"ts": "2025-10-31T02:00:00",
"o": 922,
"h": 922,
"l": 911,
"c": 914,
"v": 1002154.79459973
},
{
"ts": "2025-10-31T01:00:00",
"o": 918,
"h": 923,
"l": 917,
"c": 922,
"v": 782000.81965985
},
{
"ts": "2025-10-31T00:00:00",
"o": 914,
"h": 921,
"l": 909,
"c": 917,
"v": 1603474.36735447
},
{
"ts": "2025-10-30T23:00:00",
"o": 913,
"h": 914,
"l": 909,
"c": 914,
"v": 1309161.52202169
},
{
"ts": "2025-10-30T22:00:00",
"o": 910,
"h": 913,
"l": 908,
"c": 913,
"v": 922104.55162833
},
{
"ts": "2025-10-30T21:00:00",
"o": 905,
"h": 912,
"l": 902,
"c": 911,
"v": 1031360.7223014
},
{
"ts": "2025-10-30T20:00:00",
"o": 897,
"h": 906,
"l": 894,
"c": 905,
"v": 1115184.21336969
},
{
"ts": "2025-10-30T19:00:00",
"o": 903,
"h": 907,
"l": 894,
"c": 897,
"v": 2689082.26373905
},
{
"ts": "2025-10-30T18:00:00",
"o": 911,
"h": 912,
"l": 902,
"c": 902,
"v": 1329538.70863489
},
{
"ts": "2025-10-30T17:00:00",
"o": 915,
"h": 916,
"l": 903,
"c": 910,
"v": 2043059.24109429
},
{
"ts": "2025-10-30T16:00:00",
"o": 913,
"h": 919,
"l": 908,
"c": 914,
"v": 1393630.40444169
},
{
"ts": "2025-10-30T15:00:00",
"o": 922,
"h": 924,
"l": 909,
"c": 912,
"v": 3451639.68109991
},
{
"ts": "2025-10-30T14:00:00",
"o": 922,
"h": 929,
"l": 920,
"c": 923,
"v": 1538459.99859496
},
{
"ts": "2025-10-30T13:00:00",
"o": 932,
"h": 936,
"l": 920,
"c": 922,
"v": 4512441.703121
},
{
"ts": "2025-10-30T12:00:00",
"o": 943,
"h": 944,
"l": 926,
"c": 933,
"v": 4773666.56730179
},
{
"ts": "2025-10-30T11:00:00",
"o": 943,
"h": 947,
"l": 940,
"c": 943,
"v": 828128.78745141
},
{
"ts": "2025-10-30T10:00:00",
"o": 946,
"h": 950,
"l": 942,
"c": 943,
"v": 750740.77738286
},
{
"ts": "2025-10-30T09:00:00",
"o": 952,
"h": 953,
"l": 946,
"c": 947,
"v": 871005.56566565
},
{
"ts": "2025-10-30T08:00:00",
"o": 961,
"h": 961,
"l": 953,
"c": 953,
"v": 534243.78055516
},
{
"ts": "2025-10-30T07:00:00",
"o": 958,
"h": 965,
"l": 955,
"c": 962,
"v": 725308.8890502
},
{
"ts": "2025-10-30T06:00:00",
"o": 954,
"h": 960,
"l": 950,
"c": 957,
"v": 1229621.24149106
},
{
"ts": "2025-10-30T05:00:00",
"o": 946,
"h": 956,
"l": 940,
"c": 955,
"v": 1660886.65408011
},
{
"ts": "2025-10-30T04:00:00",
"o": 961,
"h": 962,
"l": 933,
"c": 945,
"v": 5836109.92200748
},
{
"ts": "2025-10-30T03:00:00",
"o": 964,
"h": 967,
"l": 958,
"c": 961,
"v": 671211.15056361
},
{
"ts": "2025-10-30T02:00:00",
"o": 960,
"h": 967,
"l": 958,
"c": 965,
"v": 705955.64001087
},
{
"ts": "2025-10-30T01:00:00",
"o": 963,
"h": 963,
"l": 957,
"c": 960,
"v": 576129.89531767
},
{
"ts": "2025-10-30T00:00:00",
"o": 956,
"h": 963,
"l": 950,
"c": 963,
"v": 1207155.56345318
},
{
"ts": "2025-10-29T23:00:00",
"o": 966,
"h": 966,
"l": 951,
"c": 957,
"v": 1754602.2817754
},
{
"ts": "2025-10-29T22:00:00",
"o": 973,
"h": 973,
"l": 965,
"c": 966,
"v": 1030268.23495842
},
{
"ts": "2025-10-29T21:00:00",
"o": 975,
"h": 977,
"l": 971,
"c": 973,
"v": 630845.62283087
},
{
"ts": "2025-10-29T20:00:00",
"o": 971,
"h": 981,
"l": 968,
"c": 975,
"v": 1051269.55890997
},
{
"ts": "2025-10-29T19:00:00",
"o": 966,
"h": 979,
"l": 964,
"c": 971,
"v": 1095722.17590135
},
{
"ts": "2025-10-29T18:00:00",
"o": 972,
"h": 980,
"l": 940,
"c": 965,
"v": 4005132.97260071
},
{
"ts": "2025-10-29T17:00:00",
"o": 954,
"h": 973,
"l": 954,
"c": 972,
"v": 1031828.41085064
},
{
"ts": "2025-10-29T16:00:00",
"o": 951,
"h": 961,
"l": 949,
"c": 955,
"v": 876731.06445434
},
{
"ts": "2025-10-29T15:00:00",
"o": 956,
"h": 958,
"l": 949,
"c": 951,
"v": 2179998.431485
},
{
"ts": "2025-10-29T14:00:00",
"o": 958,
"h": 961,
"l": 953,
"c": 956,
"v": 1316759.32472296
},
{
"ts": "2025-10-29T13:00:00",
"o": 963,
"h": 968,
"l": 958,
"c": 959,
"v": 1517180.20799772
},
{
"ts": "2025-10-29T12:00:00",
"o": 963,
"h": 966,
"l": 961,
"c": 963,
"v": 853079.18325097
},
{
"ts": "2025-10-29T11:00:00",
"o": 956,
"h": 965,
"l": 955,
"c": 963,
"v": 921531.50761924
},
{
"ts": "2025-10-29T10:00:00",
"o": 955,
"h": 963,
"l": 954,
"c": 956,
"v": 1003570.57940239
},
{
"ts": "2025-10-29T09:00:00",
"o": 954,
"h": 957,
"l": 952,
"c": 954,
"v": 1231728.61159458
},
{
"ts": "2025-10-29T08:00:00",
"o": 958,
"h": 959,
"l": 953,
"c": 954,
"v": 1053526.61609686
},
{
"ts": "2025-10-29T07:00:00",
"o": 958,
"h": 960,
"l": 955,
"c": 959,
"v": 889354.30972249
},
{
"ts": "2025-10-29T06:00:00",
"o": 958,
"h": 960,
"l": 955,
"c": 959,
"v": 729412.48562996
},
{
"ts": "2025-10-29T05:00:00",
"o": 958,
"h": 961,
"l": 957,
"c": 959,
"v": 608050.5612863
},
{
"ts": "2025-10-29T04:00:00",
"o": 959,
"h": 961,
"l": 957,
"c": 958,
"v": 942678.61125724
},
{
"ts": "2025-10-29T03:00:00",
"o": 960,
"h": 961,
"l": 957,
"c": 959,
"v": 689221.83989599
},
{
"ts": "2025-10-29T02:00:00",
"o": 961,
"h": 962,
"l": 959,
"c": 960,
"v": 562693.57517175
},
{
"ts": "2025-10-29T01:00:00",
"o": 961,
"h": 966,
"l": 958,
"c": 962,
"v": 909610.26055637
},
{
"ts": "2025-10-29T00:00:00",
"o": 962,
"h": 965,
"l": 958,
"c": 961,
"v": 1531272.9060211
},
{
"ts": "2025-10-28T23:00:00",
"o": 967,
"h": 967,
"l": 961,
"c": 963,
"v": 856594.12136355
},
{
"ts": "2025-10-28T22:00:00",
"o": 963,
"h": 968,
"l": 959,
"c": 967,
"v": 1101677.73133124
},
{
"ts": "2025-10-28T21:00:00",
"o": 961,
"h": 968,
"l": 951,
"c": 964,
"v": 1911186.04045766
},
{
"ts": "2025-10-28T20:00:00",
"o": 972,
"h": 973,
"l": 954,
"c": 961,
"v": 2473140.78375096
},
{
"ts": "2025-10-28T19:00:00",
"o": 982,
"h": 983,
"l": 969,
"c": 972,
"v": 1771498.53767193
},
{
"ts": "2025-10-28T18:00:00",
"o": 987,
"h": 989,
"l": 981,
"c": 984,
"v": 268947.40516468
},
{
"ts": "2025-10-28T17:00:00",
"o": 988,
"h": 991,
"l": 985,
"c": 988,
"v": 174311.19446113
},
{
"ts": "2025-10-28T16:00:00",
"o": 981,
"h": 991,
"l": 978,
"c": 988,
"v": 887529.24141993
},
{
"ts": "2025-10-28T15:00:00",
"o": 984,
"h": 988,
"l": 977,
"c": 981,
"v": 967577.05033442
},
{
"ts": "2025-10-28T14:00:00",
"o": 990,
"h": 994,
"l": 970,
"c": 985,
"v": 3042135.18310628
},
{
"ts": "2025-10-28T13:00:00",
"o": 986,
"h": 992,
"l": 985,
"c": 989,
"v": 1871009.69701028
},
{
"ts": "2025-10-28T12:00:00",
"o": 981,
"h": 988,
"l": 977,
"c": 986,
"v": 1414368.71492671
},
{
"ts": "2025-10-28T11:00:00",
"o": 983,
"h": 986,
"l": 979,
"c": 981,
"v": 870265.58255615
},
{
"ts": "2025-10-28T10:00:00",
"o": 984,
"h": 985,
"l": 980,
"c": 982,
"v": 668831.07177567
},
{
"ts": "2025-10-28T09:00:00",
"o": 985,
"h": 987,
"l": 980,
"c": 984,
"v": 1091154.14576298
},
{
"ts": "2025-10-28T08:00:00",
"o": 981,
"h": 988,
"l": 979,
"c": 985,
"v": 1433693.5351184
},
{
"ts": "2025-10-28T07:00:00",
"o": 989,
"h": 993,
"l": 980,
"c": 981,
"v": 2027448.17620497
},
{
"ts": "2025-10-28T06:00:00",
"o": 976,
"h": 989,
"l": 973,
"c": 988,
"v": 2240759.42387671
},
{
"ts": "2025-10-28T05:00:00",
"o": 987,
"h": 989,
"l": 975,
"c": 976,
"v": 1848336.95662789
},
{
"ts": "2025-10-28T04:00:00",
"o": 987,
"h": 990,
"l": 985,
"c": 988,
"v": 834550.87223415
},
{
"ts": "2025-10-28T03:00:00",
"o": 988,
"h": 991,
"l": 983,
"c": 988,
"v": 759733.98191808
},
{
"ts": "2025-10-28T02:00:00",
"o": 994,
"h": 996,
"l": 983,
"c": 989,
"v": 1512464.79442986
},
{
"ts": "2025-10-28T01:00:00",
"o": 988,
"h": 995,
"l": 987,
"c": 994,
"v": 776496.22080036
},
{
"ts": "2025-10-28T00:00:00",
"o": 987,
"h": 992,
"l": 985,
"c": 987,
"v": 1297296.35965926
},
{
"ts": "2025-10-27T23:00:00",
"o": 989,
"h": 990,
"l": 985,
"c": 988,
"v": 1175725.36939252
},
{
"ts": "2025-10-27T22:00:00",
"o": 991,
"h": 996,
"l": 988,
"c": 988,
"v": 651639.98901638
},
{
"ts": "2025-10-27T21:00:00",
"o": 991,
"h": 995,
"l": 987,
"c": 991,
"v": 1029385.00362353
},
{
"ts": "2025-10-27T20:00:00",
"o": 995,
"h": 997,
"l": 990,
"c": 991,
"v": 754747.87394492
},
{
"ts": "2025-10-27T19:00:00",
"o": 1002,
"h": 1002,
"l": 995,
"c": 996,
"v": 411721.73523304
},
{
"ts": "2025-10-27T18:00:00",
"o": 1006,
"h": 1008,
"l": 1002,
"c": 1002,
"v": 217897.00342644
},
{
"ts": "2025-10-27T17:00:00",
"o": 1007,
"h": 1009,
"l": 1003,
"c": 1006,
"v": 377944.99577492
},
{
"ts": "2025-10-27T16:00:00",
"o": 995,
"h": 1008,
"l": 995,
"c": 1008,
"v": 931682.34605927
},
{
"ts": "2025-10-27T15:00:00",
"o": 990,
"h": 998,
"l": 989,
"c": 996,
"v": 685788.05317888
},
{
"ts": "2025-10-27T14:00:00",
"o": 995,
"h": 997,
"l": 986,
"c": 990,
"v": 1132511.91375535
},
{
"ts": "2025-10-27T13:00:00",
"o": 993,
"h": 998,
"l": 986,
"c": 995,
"v": 2505046.89446077
},
{
"ts": "2025-10-27T12:00:00",
"o": 1001,
"h": 1003,
"l": 993,
"c": 994,
"v": 1214641.09381842
},
{
"ts": "2025-10-27T11:00:00",
"o": 1000,
"h": 1004,
"l": 995,
"c": 1002,
"v": 915225.56641554
},
{
"ts": "2025-10-27T10:00:00",
"o": 998,
"h": 1004,
"l": 996,
"c": 1002,
"v": 884910.30922094
},
{
"ts": "2025-10-27T09:00:00",
"o": 1006,
"h": 1006,
"l": 996,
"c": 999,
"v": 1831728.11682459
},
{
"ts": "2025-10-27T08:00:00",
"o": 1004,
"h": 1009,
"l": 999,
"c": 1006,
"v": 1625624.78721299
},
{
"ts": "2025-10-27T07:00:00",
"o": 1010,
"h": 1015,
"l": 1001,
"c": 1005,
"v": 1176540.15166023
},
{
"ts": "2025-10-27T06:00:00",
"o": 1011,
"h": 1015,
"l": 1006,
"c": 1012,
"v": 1221543.73822216
},
{
"ts": "2025-10-27T05:00:00",
"o": 1012,
"h": 1020,
"l": 1010,
"c": 1012,
"v": 1321944.5711049
},
{
"ts": "2025-10-27T04:00:00",
"o": 1010,
"h": 1012,
"l": 1006,
"c": 1012,
"v": 796957.17085252
},
{
"ts": "2025-10-27T03:00:00",
"o": 1019,
"h": 1021,
"l": 1008,
"c": 1011,
"v": 1620328.07896554
},
{
"ts": "2025-10-27T02:00:00",
"o": 1022,
"h": 1025,
"l": 1017,
"c": 1019,
"v": 1369551.48721877
},
{
"ts": "2025-10-27T01:00:00",
"o": 1015,
"h": 1024,
"l": 1012,
"c": 1023,
"v": 1555368.55195882
},
{
"ts": "2025-10-27T00:00:00",
"o": 1007,
"h": 1018,
"l": 1005,
"c": 1016,
"v": 1660029.18023647
},
{
"ts": "2025-10-26T23:00:00",
"o": 1010,
"h": 1014,
"l": 1006,
"c": 1008,
"v": 830017.92823961
},
{
"ts": "2025-10-26T22:00:00",
"o": 999,
"h": 1016,
"l": 998,
"c": 1011,
"v": 1909101.72649846
},
{
"ts": "2025-10-26T21:00:00",
"o": 994,
"h": 999,
"l": 993,
"c": 998,
"v": 497242.39825199
},
{
"ts": "2025-10-26T20:00:00",
"o": 997,
"h": 998,
"l": 992,
"c": 993,
"v": 301547.81349451
},
{
"ts": "2025-10-26T19:00:00",
"o": 1002,
"h": 1003,
"l": 996,
"c": 997,
"v": 199674.94836157
},
{
"ts": "2025-10-26T18:00:00",
"o": 1001,
"h": 1004,
"l": 1001,
"c": 1002,
"v": 99906.92108123
},
{
"ts": "2025-10-26T17:00:00",
"o": 999,
"h": 1004,
"l": 998,
"c": 1002,
"v": 228379.13379027
},
{
"ts": "2025-10-26T16:00:00",
"o": 1004,
"h": 1006,
"l": 999,
"c": 999,
"v": 405459.95500999
},
{
"ts": "2025-10-26T15:00:00",
"o": 1000,
"h": 1006,
"l": 996,
"c": 1005,
"v": 565045.04991759
},
{
"ts": "2025-10-26T14:00:00",
"o": 1004,
"h": 1006,
"l": 998,
"c": 1000,
"v": 986166.09324705
},
{
"ts": "2025-10-26T13:00:00",
"o": 1005,
"h": 1008,
"l": 1000,
"c": 1004,
"v": 1645782.05852473
},
{
"ts": "2025-10-26T12:00:00",
"o": 1000,
"h": 1006,
"l": 999,
"c": 1005,
"v": 2408501.36332229
},
{
"ts": "2025-10-26T11:00:00",
"o": 985,
"h": 1000,
"l": 981,
"c": 1000,
"v": 2330664.70027348
},
{
"ts": "2025-10-26T10:00:00",
"o": 986,
"h": 988,
"l": 981,
"c": 985,
"v": 1308849.87116471
},
{
"ts": "2025-10-26T09:00:00",
"o": 977,
"h": 987,
"l": 975,
"c": 986,
"v": 1469607.48283296
},
{
"ts": "2025-10-26T08:00:00",
"o": 975,
"h": 979,
"l": 974,
"c": 978,
"v": 531868.77789768
},
{
"ts": "2025-10-26T07:00:00",
"o": 973,
"h": 977,
"l": 973,
"c": 976,
"v": 538742.37394092
},
{
"ts": "2025-10-26T06:00:00",
"o": 972,
"h": 975,
"l": 970,
"c": 974,
"v": 553266.34435649
},
{
"ts": "2025-10-26T05:00:00",
"o": 969,
"h": 974,
"l": 968,
"c": 972,
"v": 312905.62786471
},
{
"ts": "2025-10-26T04:00:00",
"o": 969,
"h": 971,
"l": 967,
"c": 970,
"v": 380589.707905
},
{
"ts": "2025-10-26T03:00:00",
"o": 969,
"h": 971,
"l": 967,
"c": 968,
"v": 382938.35666324
},
{
"ts": "2025-10-26T02:00:00",
"o": 973,
"h": 973,
"l": 968,
"c": 968,
"v": 593051.48280348
},
{
"ts": "2025-10-26T01:00:00",
"o": 975,
"h": 976,
"l": 971,
"c": 972,
"v": 597457.90962776
},
{
"ts": "2025-10-26T00:00:00",
"o": 973,
"h": 978,
"l": 971,
"c": 975,
"v": 1021067.89854104
},
{
"ts": "2025-10-25T23:00:00",
"o": 975,
"h": 976,
"l": 972,
"c": 973,
"v": 667949.3419235
},
{
"ts": "2025-10-25T17:00:00",
"o": 975,
"h": 975,
"l": 975,
"c": 975,
"v": 5.12820512
},
{
"ts": "2025-10-25T16:00:00",
"o": 972,
"h": 975,
"l": 972,
"c": 974,
"v": 236632.70229951
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 913,
"h": 914,
"l": 903,
"c": 906,
"v": 2255726.80573922
},
{
"ts": "2025-10-31T20:00:00",
"o": 914,
"h": 916,
"l": 909,
"c": 913,
"v": 1375818.32016041
},
{
"ts": "2025-10-31T16:00:00",
"o": 917,
"h": 918,
"l": 898,
"c": 914,
"v": 4077802.23507033
},
{
"ts": "2025-10-31T12:00:00",
"o": 923,
"h": 927,
"l": 914,
"c": 917,
"v": 3252286.52305241
},
{
"ts": "2025-10-31T08:00:00",
"o": 917,
"h": 924,
"l": 912,
"c": 923,
"v": 3551694.39737201
},
{
"ts": "2025-10-31T04:00:00",
"o": 917,
"h": 924,
"l": 915,
"c": 917,
"v": 2789802.3672619
},
{
"ts": "2025-10-31T00:00:00",
"o": 914,
"h": 923,
"l": 909,
"c": 918,
"v": 4160267.27643872
},
{
"ts": "2025-10-30T20:00:00",
"o": 897,
"h": 914,
"l": 894,
"c": 914,
"v": 4377811.00932111
},
{
"ts": "2025-10-30T16:00:00",
"o": 913,
"h": 919,
"l": 894,
"c": 897,
"v": 7455310.61790992
},
{
"ts": "2025-10-30T12:00:00",
"o": 943,
"h": 944,
"l": 909,
"c": 912,
"v": 14276207.95011766
},
{
"ts": "2025-10-30T08:00:00",
"o": 961,
"h": 961,
"l": 940,
"c": 943,
"v": 2984118.91105508
},
{
"ts": "2025-10-30T04:00:00",
"o": 961,
"h": 965,
"l": 933,
"c": 962,
"v": 9451926.70662885
},
{
"ts": "2025-10-30T00:00:00",
"o": 956,
"h": 967,
"l": 950,
"c": 961,
"v": 3160452.24934533
},
{
"ts": "2025-10-29T20:00:00",
"o": 971,
"h": 981,
"l": 951,
"c": 957,
"v": 4466985.69847466
},
{
"ts": "2025-10-29T16:00:00",
"o": 951,
"h": 980,
"l": 940,
"c": 971,
"v": 7009414.62380704
},
{
"ts": "2025-10-29T12:00:00",
"o": 963,
"h": 968,
"l": 949,
"c": 951,
"v": 5867017.14745665
},
{
"ts": "2025-10-29T08:00:00",
"o": 958,
"h": 965,
"l": 952,
"c": 963,
"v": 4210357.31471307
},
{
"ts": "2025-10-29T04:00:00",
"o": 959,
"h": 961,
"l": 955,
"c": 959,
"v": 3169495.96789599
},
{
"ts": "2025-10-29T00:00:00",
"o": 962,
"h": 966,
"l": 957,
"c": 959,
"v": 3692798.58164521
},
{
"ts": "2025-10-28T20:00:00",
"o": 972,
"h": 973,
"l": 951,
"c": 963,
"v": 6342598.67690341
},
{
"ts": "2025-10-28T16:00:00",
"o": 981,
"h": 991,
"l": 969,
"c": 972,
"v": 3102286.37871767
},
{
"ts": "2025-10-28T12:00:00",
"o": 981,
"h": 994,
"l": 970,
"c": 981,
"v": 7295090.64537769
},
{
"ts": "2025-10-28T08:00:00",
"o": 981,
"h": 988,
"l": 979,
"c": 981,
"v": 4063944.3352132
},
{
"ts": "2025-10-28T04:00:00",
"o": 987,
"h": 993,
"l": 973,
"c": 981,
"v": 6951095.42894372
},
{
"ts": "2025-10-28T00:00:00",
"o": 987,
"h": 996,
"l": 983,
"c": 988,
"v": 4345991.35680756
},
{
"ts": "2025-10-27T20:00:00",
"o": 995,
"h": 997,
"l": 985,
"c": 988,
"v": 3611498.23597735
},
{
"ts": "2025-10-27T16:00:00",
"o": 995,
"h": 1009,
"l": 995,
"c": 996,
"v": 1939246.08049367
},
{
"ts": "2025-10-27T12:00:00",
"o": 1001,
"h": 1003,
"l": 986,
"c": 996,
"v": 5537987.95521342
},
{
"ts": "2025-10-27T08:00:00",
"o": 1004,
"h": 1009,
"l": 995,
"c": 1002,
"v": 5257488.77967406
},
{
"ts": "2025-10-27T04:00:00",
"o": 1010,
"h": 1020,
"l": 1001,
"c": 1005,
"v": 4516985.63183981
},
{
"ts": "2025-10-27T00:00:00",
"o": 1007,
"h": 1025,
"l": 1005,
"c": 1011,
"v": 6205277.2983796
},
{
"ts": "2025-10-26T20:00:00",
"o": 997,
"h": 1016,
"l": 992,
"c": 1008,
"v": 3537909.86648457
},
{
"ts": "2025-10-26T16:00:00",
"o": 1004,
"h": 1006,
"l": 996,
"c": 997,
"v": 933420.95824306
},
{
"ts": "2025-10-26T12:00:00",
"o": 1000,
"h": 1008,
"l": 996,
"c": 1005,
"v": 5605494.56501166
},
{
"ts": "2025-10-26T08:00:00",
"o": 975,
"h": 1000,
"l": 974,
"c": 1000,
"v": 5640990.83216883
},
{
"ts": "2025-10-26T04:00:00",
"o": 969,
"h": 977,
"l": 967,
"c": 976,
"v": 1785504.05406712
},
{
"ts": "2025-10-26T00:00:00",
"o": 973,
"h": 978,
"l": 967,
"c": 968,
"v": 2594515.64763552
},
{
"ts": "2025-10-25T20:00:00",
"o": 975,
"h": 976,
"l": 972,
"c": 973,
"v": 667949.3419235
},
{
"ts": "2025-10-25T16:00:00",
"o": 972,
"h": 975,
"l": 972,
"c": 975,
"v": 236637.83050463
},
{
"ts": "2025-10-25T12:00:00",
"o": 976,
"h": 980,
"l": 970,
"c": 973,
"v": 4030195.83533135
},
{
"ts": "2025-10-25T08:00:00",
"o": 972,
"h": 977,
"l": 968,
"c": 976,
"v": 2059682.64906439
},
{
"ts": "2025-10-25T04:00:00",
"o": 979,
"h": 984,
"l": 972,
"c": 972,
"v": 2132328.28939536
},
{
"ts": "2025-10-25T00:00:00",
"o": 980,
"h": 986,
"l": 975,
"c": 979,
"v": 4250878.68354502
},
{
"ts": "2025-10-24T20:00:00",
"o": 977,
"h": 983,
"l": 977,
"c": 980,
"v": 1558607.80096302
},
{
"ts": "2025-10-24T16:00:00",
"o": 968,
"h": 979,
"l": 964,
"c": 978,
"v": 1769326.42266404
},
{
"ts": "2025-10-24T12:00:00",
"o": 973,
"h": 990,
"l": 964,
"c": 968,
"v": 6505824.3228148
},
{
"ts": "2025-10-24T08:00:00",
"o": 972,
"h": 978,
"l": 965,
"c": 973,
"v": 2759509.56309454
},
{
"ts": "2025-10-24T04:00:00",
"o": 963,
"h": 979,
"l": 961,
"c": 971,
"v": 3831399.63391368
},
{
"ts": "2025-10-24T00:00:00",
"o": 967,
"h": 974,
"l": 962,
"c": 964,
"v": 2613269.28401969
},
{
"ts": "2025-10-23T20:00:00",
"o": 970,
"h": 970,
"l": 959,
"c": 967,
"v": 2006289.05314446
},
{
"ts": "2025-10-23T16:00:00",
"o": 965,
"h": 978,
"l": 964,
"c": 968,
"v": 1700548.24852663
},
{
"ts": "2025-10-23T12:00:00",
"o": 955,
"h": 970,
"l": 950,
"c": 965,
"v": 4894902.5885061
},
{
"ts": "2025-10-23T08:00:00",
"o": 962,
"h": 967,
"l": 955,
"c": 956,
"v": 2593885.42472115
},
{
"ts": "2025-10-23T04:00:00",
"o": 948,
"h": 967,
"l": 946,
"c": 964,
"v": 3099682.9711807
},
{
"ts": "2025-10-23T00:00:00",
"o": 946,
"h": 954,
"l": 944,
"c": 948,
"v": 2178865.37669106
},
{
"ts": "2025-10-22T20:00:00",
"o": 950,
"h": 953,
"l": 930,
"c": 946,
"v": 5529907.77530867
},
{
"ts": "2025-10-22T16:00:00",
"o": 959,
"h": 960,
"l": 944,
"c": 950,
"v": 2755824.35946279
},
{
"ts": "2025-10-22T12:00:00",
"o": 961,
"h": 972,
"l": 952,
"c": 958,
"v": 4087258.50136189
},
{
"ts": "2025-10-22T08:00:00",
"o": 961,
"h": 967,
"l": 948,
"c": 962,
"v": 4196730.58208406
},
{
"ts": "2025-10-22T04:00:00",
"o": 968,
"h": 972,
"l": 955,
"c": 961,
"v": 4551516.37943527
},
{
"ts": "2025-10-22T00:00:00",
"o": 969,
"h": 975,
"l": 963,
"c": 967,
"v": 3300154.67203918
},
{
"ts": "2025-10-21T20:00:00",
"o": 993,
"h": 995,
"l": 964,
"c": 969,
"v": 4242016.74472003
},
{
"ts": "2025-10-21T16:00:00",
"o": 1012,
"h": 1017,
"l": 988,
"c": 994,
"v": 5626668.56849959
},
{
"ts": "2025-10-21T12:00:00",
"o": 974,
"h": 1020,
"l": 969,
"c": 1012,
"v": 8630554.72463015
},
{
"ts": "2025-10-21T08:00:00",
"o": 971,
"h": 977,
"l": 963,
"c": 974,
"v": 2346137.80107755
},
{
"ts": "2025-10-21T04:00:00",
"o": 979,
"h": 979,
"l": 964,
"c": 972,
"v": 5819440.1190268
},
{
"ts": "2025-10-21T00:00:00",
"o": 994,
"h": 996,
"l": 976,
"c": 979,
"v": 4403914.93145722
},
{
"ts": "2025-10-20T20:00:00",
"o": 999,
"h": 1004,
"l": 993,
"c": 995,
"v": 1853871.54575624
},
{
"ts": "2025-10-20T16:00:00",
"o": 995,
"h": 1003,
"l": 983,
"c": 999,
"v": 3069743.49618151
},
{
"ts": "2025-10-20T12:00:00",
"o": 999,
"h": 1005,
"l": 995,
"c": 996,
"v": 3040178.40138219
},
{
"ts": "2025-10-20T08:00:00",
"o": 1004,
"h": 1011,
"l": 994,
"c": 999,
"v": 4019445.82072074
},
{
"ts": "2025-10-20T04:00:00",
"o": 1003,
"h": 1015,
"l": 997,
"c": 1004,
"v": 6572033.61980469
},
{
"ts": "2025-10-20T00:00:00",
"o": 991,
"h": 1006,
"l": 973,
"c": 1003,
"v": 7599373.85581461
},
{
"ts": "2025-10-19T20:00:00",
"o": 999,
"h": 1003,
"l": 988,
"c": 991,
"v": 1994998.66639489
},
{
"ts": "2025-10-19T16:00:00",
"o": 999,
"h": 1006,
"l": 992,
"c": 999,
"v": 1702694.23832193
},
{
"ts": "2025-10-19T12:00:00",
"o": 976,
"h": 1002,
"l": 969,
"c": 1000,
"v": 6447140.36267109
},
{
"ts": "2025-10-19T08:00:00",
"o": 958,
"h": 984,
"l": 946,
"c": 975,
"v": 7957069.62309922
},
{
"ts": "2025-10-19T04:00:00",
"o": 967,
"h": 968,
"l": 954,
"c": 958,
"v": 1982860.32024247
},
{
"ts": "2025-10-19T00:00:00",
"o": 969,
"h": 969,
"l": 958,
"c": 967,
"v": 2091323.76815173
},
{
"ts": "2025-10-18T20:00:00",
"o": 970,
"h": 973,
"l": 965,
"c": 969,
"v": 765676.23739523
},
{
"ts": "2025-10-18T16:00:00",
"o": 966,
"h": 973,
"l": 959,
"c": 970,
"v": 1568471.27277431
},
{
"ts": "2025-10-18T12:00:00",
"o": 974,
"h": 979,
"l": 960,
"c": 967,
"v": 2836214.26439525
},
{
"ts": "2025-10-18T08:00:00",
"o": 966,
"h": 975,
"l": 964,
"c": 974,
"v": 1810515.82071121
},
{
"ts": "2025-10-18T04:00:00",
"o": 969,
"h": 973,
"l": 956,
"c": 965,
"v": 4221516.12147156
},
{
"ts": "2025-10-18T00:00:00",
"o": 961,
"h": 976,
"l": 957,
"c": 969,
"v": 3497565.26743702
},
{
"ts": "2025-10-17T20:00:00",
"o": 958,
"h": 976,
"l": 956,
"c": 961,
"v": 3906471.15423897
},
{
"ts": "2025-10-17T16:00:00",
"o": 959,
"h": 970,
"l": 954,
"c": 958,
"v": 3094257.10777431
},
{
"ts": "2025-10-17T12:00:00",
"o": 949,
"h": 959,
"l": 936,
"c": 959,
"v": 8452828.74477275
},
{
"ts": "2025-10-17T08:00:00",
"o": 933,
"h": 953,
"l": 913,
"c": 949,
"v": 23144833.71089564
},
{
"ts": "2025-10-17T04:00:00",
"o": 993,
"h": 993,
"l": 931,
"c": 932,
"v": 19397910.12945727
},
{
"ts": "2025-10-17T00:00:00",
"o": 987,
"h": 1000,
"l": 983,
"c": 993,
"v": 4675304.05604954
},
{
"ts": "2025-10-16T20:00:00",
"o": 987,
"h": 991,
"l": 977,
"c": 987,
"v": 5321749.82016969
},
{
"ts": "2025-10-16T16:00:00",
"o": 999,
"h": 1012,
"l": 982,
"c": 987,
"v": 6026477.95362676
},
{
"ts": "2025-10-16T12:00:00",
"o": 1029,
"h": 1033,
"l": 996,
"c": 1000,
"v": 6670225.2094495
},
{
"ts": "2025-10-16T08:00:00",
"o": 1019,
"h": 1033,
"l": 996,
"c": 1029,
"v": 6900403.99014374
},
{
"ts": "2025-10-16T04:00:00",
"o": 1021,
"h": 1026,
"l": 1010,
"c": 1019,
"v": 2980051.27030125
},
{
"ts": "2025-10-16T00:00:00",
"o": 1018,
"h": 1028,
"l": 1015,
"c": 1021,
"v": 2370313.51175171
},
{
"ts": "2025-10-15T20:00:00",
"o": 1022,
"h": 1026,
"l": 1008,
"c": 1019,
"v": 4013730.39713645
},
{
"ts": "2025-10-15T16:00:00",
"o": 1023,
"h": 1027,
"l": 1013,
"c": 1021,
"v": 1891788.82079807
},
{
"ts": "2025-10-15T12:00:00",
"o": 1043,
"h": 1048,
"l": 1019,
"c": 1022,
"v": 6294232.3690258
},
{
"ts": "2025-10-15T08:00:00",
"o": 1055,
"h": 1071,
"l": 1037,
"c": 1042,
"v": 5472895.35848689
},
{
"ts": "2025-10-15T04:00:00",
"o": 1044,
"h": 1059,
"l": 1040,
"c": 1055,
"v": 3029010.54980028
},
{
"ts": "2025-10-15T00:00:00",
"o": 1050,
"h": 1060,
"l": 1040,
"c": 1044,
"v": 5013482.12010458
},
{
"ts": "2025-10-14T20:00:00",
"o": 1051,
"h": 1055,
"l": 1040,
"c": 1052,
"v": 1882283.45825761
},
{
"ts": "2025-10-14T16:00:00",
"o": 1053,
"h": 1070,
"l": 1039,
"c": 1050,
"v": 4314998.25241678
},
{
"ts": "2025-10-14T12:00:00",
"o": 1029,
"h": 1057,
"l": 1014,
"c": 1054,
"v": 7708689.70071324
},
{
"ts": "2025-10-14T08:00:00",
"o": 1030,
"h": 1041,
"l": 1012,
"c": 1029,
"v": 6893331.66888037
},
{
"ts": "2025-10-14T04:00:00",
"o": 1071,
"h": 1075,
"l": 1012,
"c": 1029,
"v": 15009190.99314332
},
{
"ts": "2025-10-14T00:00:00",
"o": 1086,
"h": 1094,
"l": 1064,
"c": 1072,
"v": 7335083.79158507
},
{
"ts": "2025-10-13T20:00:00",
"o": 1080,
"h": 1095,
"l": 1078,
"c": 1086,
"v": 4024371.55241665
},
{
"ts": "2025-10-13T16:00:00",
"o": 1075,
"h": 1087,
"l": 1065,
"c": 1080,
"v": 2851475.74032242
},
{
"ts": "2025-10-13T12:00:00",
"o": 1063,
"h": 1090,
"l": 1057,
"c": 1075,
"v": 8279656.82734547
},
{
"ts": "2025-10-13T08:00:00",
"o": 1078,
"h": 1094,
"l": 1042,
"c": 1062,
"v": 11842237.61234252
},
{
"ts": "2025-10-13T04:00:00",
"o": 1063,
"h": 1088,
"l": 1052,
"c": 1079,
"v": 6971801.34880846
},
{
"ts": "2025-10-13T00:00:00",
"o": 1057,
"h": 1084,
"l": 1052,
"c": 1061,
"v": 9723071.97200169
},
{
"ts": "2025-10-12T20:00:00",
"o": 1052,
"h": 1065,
"l": 1037,
"c": 1058,
"v": 8069188.49911179
},
{
"ts": "2025-10-12T16:00:00",
"o": 1036,
"h": 1054,
"l": 1029,
"c": 1053,
"v": 8194611.37260753
},
{
"ts": "2025-10-12T12:00:00",
"o": 985,
"h": 1046,
"l": 977,
"c": 1035,
"v": 18020933.82310952
},
{
"ts": "2025-10-12T08:00:00",
"o": 990,
"h": 995,
"l": 976,
"c": 985,
"v": 4382742.91213369
},
{
"ts": "2025-10-12T04:00:00",
"o": 971,
"h": 998,
"l": 971,
"c": 990,
"v": 7377725.46077988
},
{
"ts": "2025-10-12T00:00:00",
"o": 973,
"h": 976,
"l": 948,
"c": 971,
"v": 11643045.37549288
},
{
"ts": "2025-10-11T20:00:00",
"o": 976,
"h": 979,
"l": 949,
"c": 973,
"v": 8829498.76958408
},
{
"ts": "2025-10-11T16:00:00",
"o": 998,
"h": 1003,
"l": 965,
"c": 977,
"v": 5587033.86193231
},
{
"ts": "2025-10-11T12:00:00",
"o": 1015,
"h": 1016,
"l": 985,
"c": 998,
"v": 10307690.77744018
},
{
"ts": "2025-10-11T08:00:00",
"o": 997,
"h": 1039,
"l": 992,
"c": 1015,
"v": 12470845.25119542
},
{
"ts": "2025-10-11T04:00:00",
"o": 999,
"h": 1008,
"l": 985,
"c": 997,
"v": 12491916.83031692
},
{
"ts": "2025-10-11T00:00:00",
"o": 998,
"h": 1035,
"l": 950,
"c": 999,
"v": 43534868.94629899
},
{
"ts": "2025-10-10T20:00:00",
"o": 1142,
"h": 1149,
"l": 933,
"c": 998,
"v": 91952583.3511465
},
{
"ts": "2025-10-10T16:00:00",
"o": 1159,
"h": 1165,
"l": 1139,
"c": 1142,
"v": 6868121.08479315
},
{
"ts": "2025-10-10T12:00:00",
"o": 1191,
"h": 1198,
"l": 1150,
"c": 1159,
"v": 13056338.3289251
},
{
"ts": "2025-10-10T08:00:00",
"o": 1184,
"h": 1193,
"l": 1183,
"c": 1190,
"v": 2793752.36686063
},
{
"ts": "2025-10-10T04:00:00",
"o": 1188,
"h": 1196,
"l": 1184,
"c": 1184,
"v": 3161637.55702166
},
{
"ts": "2025-10-10T00:00:00",
"o": 1189,
"h": 1197,
"l": 1183,
"c": 1188,
"v": 3829949.86666759
},
{
"ts": "2025-10-09T20:00:00",
"o": 1186,
"h": 1195,
"l": 1182,
"c": 1190,
"v": 1832451.90843599
},
{
"ts": "2025-10-09T16:00:00",
"o": 1178,
"h": 1187,
"l": 1172,
"c": 1187,
"v": 2081875.41660877
},
{
"ts": "2025-10-09T12:00:00",
"o": 1183,
"h": 1193,
"l": 1171,
"c": 1180,
"v": 6024581.87028909
},
{
"ts": "2025-10-09T08:00:00",
"o": 1186,
"h": 1188,
"l": 1173,
"c": 1184,
"v": 6622615.33403934
},
{
"ts": "2025-10-09T04:00:00",
"o": 1191,
"h": 1197,
"l": 1185,
"c": 1186,
"v": 2745845.93818792
},
{
"ts": "2025-10-09T00:00:00",
"o": 1209,
"h": 1213,
"l": 1184,
"c": 1191,
"v": 5795992.34350979
},
{
"ts": "2025-10-08T20:00:00",
"o": 1211,
"h": 1214,
"l": 1203,
"c": 1210,
"v": 2550202.51833166
},
{
"ts": "2025-10-08T16:00:00",
"o": 1188,
"h": 1229,
"l": 1187,
"c": 1210,
"v": 5323641.60954433
},
{
"ts": "2025-10-08T12:00:00",
"o": 1193,
"h": 1202,
"l": 1182,
"c": 1189,
"v": 5866926.65980884
},
{
"ts": "2025-10-08T08:00:00",
"o": 1187,
"h": 1200,
"l": 1187,
"c": 1192,
"v": 3507382.2886083
},
{
"ts": "2025-10-08T04:00:00",
"o": 1184,
"h": 1193,
"l": 1179,
"c": 1187,
"v": 4748091.24514565
},
{
"ts": "2025-10-08T00:00:00",
"o": 1188,
"h": 1204,
"l": 1182,
"c": 1185,
"v": 5775514.21650277
},
{
"ts": "2025-10-07T20:00:00",
"o": 1195,
"h": 1208,
"l": 1185,
"c": 1187,
"v": 5268587.17637312
},
{
"ts": "2025-10-07T16:00:00",
"o": 1200,
"h": 1210,
"l": 1192,
"c": 1194,
"v": 3878954.60237605
},
{
"ts": "2025-10-07T12:00:00",
"o": 1228,
"h": 1244,
"l": 1193,
"c": 1199,
"v": 14636394.33811394
},
{
"ts": "2025-10-07T08:00:00",
"o": 1225,
"h": 1229,
"l": 1210,
"c": 1229,
"v": 5875196.98490319
},
{
"ts": "2025-10-07T04:00:00",
"o": 1238,
"h": 1245,
"l": 1221,
"c": 1225,
"v": 6455397.93103138
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 913,
"h": 914,
"l": 903,
"c": 906,
"v": 2255726.80573922
},
{
"ts": "2025-10-31T00:00:00",
"o": 914,
"h": 927,
"l": 898,
"c": 913,
"v": 19207671.11935578
},
{
"ts": "2025-10-30T00:00:00",
"o": 956,
"h": 967,
"l": 894,
"c": 914,
"v": 41705827.44437795
},
{
"ts": "2025-10-29T00:00:00",
"o": 962,
"h": 981,
"l": 940,
"c": 957,
"v": 28416069.33399262
},
{
"ts": "2025-10-28T00:00:00",
"o": 987,
"h": 996,
"l": 951,
"c": 963,
"v": 32101006.82196325
},
{
"ts": "2025-10-27T00:00:00",
"o": 1007,
"h": 1025,
"l": 985,
"c": 988,
"v": 27068483.98157791
},
{
"ts": "2025-10-26T00:00:00",
"o": 973,
"h": 1016,
"l": 967,
"c": 1008,
"v": 20097835.92361076
},
{
"ts": "2025-10-25T00:00:00",
"o": 980,
"h": 986,
"l": 968,
"c": 973,
"v": 13377672.62976425
},
{
"ts": "2025-10-24T00:00:00",
"o": 967,
"h": 990,
"l": 961,
"c": 980,
"v": 19037937.02746977
},
{
"ts": "2025-10-23T00:00:00",
"o": 946,
"h": 978,
"l": 944,
"c": 967,
"v": 16474173.6627701
},
{
"ts": "2025-10-22T00:00:00",
"o": 969,
"h": 975,
"l": 930,
"c": 946,
"v": 24421392.26969186
},
{
"ts": "2025-10-21T00:00:00",
"o": 994,
"h": 1020,
"l": 963,
"c": 969,
"v": 31068732.88941134
},
{
"ts": "2025-10-20T00:00:00",
"o": 991,
"h": 1015,
"l": 973,
"c": 995,
"v": 26154646.73965998
},
{
"ts": "2025-10-19T00:00:00",
"o": 969,
"h": 1006,
"l": 946,
"c": 991,
"v": 22176086.97888133
},
{
"ts": "2025-10-18T00:00:00",
"o": 961,
"h": 979,
"l": 956,
"c": 969,
"v": 14699958.98418458
},
{
"ts": "2025-10-17T00:00:00",
"o": 987,
"h": 1000,
"l": 913,
"c": 961,
"v": 62671604.90318848
},
{
"ts": "2025-10-16T00:00:00",
"o": 1018,
"h": 1033,
"l": 977,
"c": 987,
"v": 30269221.75544265
},
{
"ts": "2025-10-15T00:00:00",
"o": 1050,
"h": 1071,
"l": 1008,
"c": 1019,
"v": 25715139.61535207
},
{
"ts": "2025-10-14T00:00:00",
"o": 1086,
"h": 1094,
"l": 1012,
"c": 1052,
"v": 43143577.86499639
},
{
"ts": "2025-10-13T00:00:00",
"o": 1057,
"h": 1095,
"l": 1042,
"c": 1086,
"v": 43692615.05323721
},
{
"ts": "2025-10-12T00:00:00",
"o": 973,
"h": 1065,
"l": 948,
"c": 1058,
"v": 57688247.44323529
},
{
"ts": "2025-10-11T00:00:00",
"o": 998,
"h": 1039,
"l": 949,
"c": 973,
"v": 93221854.4367679
},
{
"ts": "2025-10-10T00:00:00",
"o": 1189,
"h": 1198,
"l": 933,
"c": 998,
"v": 121662382.55541463
},
{
"ts": "2025-10-09T00:00:00",
"o": 1209,
"h": 1213,
"l": 1171,
"c": 1190,
"v": 25103362.8110709
},
{
"ts": "2025-10-08T00:00:00",
"o": 1188,
"h": 1229,
"l": 1179,
"c": 1210,
"v": 27771758.53794155
},
{
"ts": "2025-10-07T00:00:00",
"o": 1242,
"h": 1253,
"l": 1185,
"c": 1187,
"v": 41463953.34188326
},
{
"ts": "2025-10-06T00:00:00",
"o": 1202,
"h": 1250,
"l": 1195,
"c": 1242,
"v": 30189340.88735349
},
{
"ts": "2025-10-05T00:00:00",
"o": 1202,
"h": 1253,
"l": 1187,
"c": 1202,
"v": 42556845.43424058
},
{
"ts": "2025-10-04T00:00:00",
"o": 1227,
"h": 1233,
"l": 1192,
"c": 1202,
"v": 19375752.16274399
},
{
"ts": "2025-10-03T00:00:00",
"o": 1233,
"h": 1259,
"l": 1207,
"c": 1228,
"v": 28830940.51866805
},
{
"ts": "2025-10-02T00:00:00",
"o": 1209,
"h": 1239,
"l": 1190,
"c": 1234,
"v": 34243062.25042312
},
{
"ts": "2025-10-01T00:00:00",
"o": 1151,
"h": 1209,
"l": 1141,
"c": 1209,
"v": 27976910.52892088
},
{
"ts": "2025-09-30T00:00:00",
"o": 1150,
"h": 1160,
"l": 1118,
"c": 1152,
"v": 18302223.88524023
},
{
"ts": "2025-09-29T00:00:00",
"o": 1158,
"h": 1166,
"l": 1130,
"c": 1150,
"v": 24611705.33829395
},
{
"ts": "2025-09-28T00:00:00",
"o": 1125,
"h": 1161,
"l": 1104,
"c": 1159,
"v": 11229937.70622942
},
{
"ts": "2025-09-27T00:00:00",
"o": 1142,
"h": 1143,
"l": 1117,
"c": 1125,
"v": 10258246.83564892
},
{
"ts": "2025-09-26T00:00:00",
"o": 1108,
"h": 1142,
"l": 1102,
"c": 1142,
"v": 32297853.26336095
},
{
"ts": "2025-09-25T00:00:00",
"o": 1154,
"h": 1156,
"l": 1101,
"c": 1108,
"v": 35648137.40517613
},
{
"ts": "2025-09-24T00:00:00",
"o": 1148,
"h": 1177,
"l": 1130,
"c": 1154,
"v": 24155305.32804634
},
{
"ts": "2025-09-23T00:00:00",
"o": 1178,
"h": 1185,
"l": 1142,
"c": 1149,
"v": 29344029.76270229
},
{
"ts": "2025-09-22T00:00:00",
"o": 1240,
"h": 1244,
"l": 1151,
"c": 1178,
"v": 69026534.79836532
},
{
"ts": "2025-09-21T00:00:00",
"o": 1253,
"h": 1261,
"l": 1229,
"c": 1241,
"v": 25968598.14053912
},
{
"ts": "2025-09-20T00:00:00",
"o": 1249,
"h": 1269,
"l": 1246,
"c": 1254,
"v": 22980170.72179814
},
{
"ts": "2025-09-19T00:00:00",
"o": 1283,
"h": 1300,
"l": 1245,
"c": 1250,
"v": 42471778.29436076
},
{
"ts": "2025-09-18T00:00:00",
"o": 1265,
"h": 1299,
"l": 1250,
"c": 1283,
"v": 44491979.29208319
},
{
"ts": "2025-09-17T00:00:00",
"o": 1222,
"h": 1275,
"l": 1201,
"c": 1267,
"v": 35856914.9312568
},
{
"ts": "2025-09-16T00:00:00",
"o": 1202,
"h": 1228,
"l": 1189,
"c": 1223,
"v": 24107867.37943568
},
{
"ts": "2025-09-15T00:00:00",
"o": 1235,
"h": 1253,
"l": 1190,
"c": 1203,
"v": 46577117.53321257
},
{
"ts": "2025-09-14T00:00:00",
"o": 1290,
"h": 1293,
"l": 1222,
"c": 1236,
"v": 44262937.56149958
},
{
"ts": "2025-09-13T00:00:00",
"o": 1273,
"h": 1321,
"l": 1266,
"c": 1290,
"v": 69173050.45084962
},
{
"ts": "2025-09-12T00:00:00",
"o": 1242,
"h": 1273,
"l": 1231,
"c": 1273,
"v": 46342500.38729761
},
{
"ts": "2025-09-11T00:00:00",
"o": 1235,
"h": 1249,
"l": 1209,
"c": 1242,
"v": 43394479.40125226
},
{
"ts": "2025-09-10T00:00:00",
"o": 1205,
"h": 1246,
"l": 1200,
"c": 1234,
"v": 37059885.59364954
},
{
"ts": "2025-09-09T00:00:00",
"o": 1206,
"h": 1242,
"l": 1190,
"c": 1205,
"v": 38379110.49068826
},
{
"ts": "2025-09-08T00:00:00",
"o": 1164,
"h": 1209,
"l": 1159,
"c": 1206,
"v": 33299394.11681207
},
{
"ts": "2025-09-07T00:00:00",
"o": 1148,
"h": 1172,
"l": 1145,
"c": 1166,
"v": 16404036.79133284
},
{
"ts": "2025-09-06T00:00:00",
"o": 1163,
"h": 1170,
"l": 1144,
"c": 1148,
"v": 11219282.82166902
},
{
"ts": "2025-09-05T00:00:00",
"o": 1135,
"h": 1183,
"l": 1128,
"c": 1163,
"v": 34619194.44125002
},
{
"ts": "2025-09-04T00:00:00",
"o": 1160,
"h": 1167,
"l": 1128,
"c": 1136,
"v": 23421004.02335807
},
{
"ts": "2025-09-03T00:00:00",
"o": 1164,
"h": 1172,
"l": 1151,
"c": 1160,
"v": 27668539.79601359
},
{
"ts": "2025-09-02T00:00:00",
"o": 1119,
"h": 1165,
"l": 1113,
"c": 1164,
"v": 36303512.45531811
},
{
"ts": "2025-09-01T00:00:00",
"o": 1131,
"h": 1174,
"l": 1095,
"c": 1119,
"v": 72913444.35073332
},
{
"ts": "2025-08-31T00:00:00",
"o": 1147,
"h": 1169,
"l": 1130,
"c": 1132,
"v": 24316439.39315077
},
{
"ts": "2025-08-30T00:00:00",
"o": 1161,
"h": 1178,
"l": 1126,
"c": 1146,
"v": 31295142.99469477
},
{
"ts": "2025-08-29T00:00:00",
"o": 1195,
"h": 1207,
"l": 1137,
"c": 1161,
"v": 69662421.8151325
},
{
"ts": "2025-08-28T00:00:00",
"o": 1190,
"h": 1223,
"l": 1178,
"c": 1196,
"v": 51319216.11523321
},
{
"ts": "2025-08-27T00:00:00",
"o": 1215,
"h": 1224,
"l": 1186,
"c": 1191,
"v": 43492670.93824757
},
{
"ts": "2025-08-26T00:00:00",
"o": 1185,
"h": 1221,
"l": 1172,
"c": 1215,
"v": 56118847.76132091
},
{
"ts": "2025-08-25T00:00:00",
"o": 1263,
"h": 1289,
"l": 1175,
"c": 1185,
"v": 107851324.87919092
},
{
"ts": "2025-08-24T00:00:00",
"o": 1266,
"h": 1328,
"l": 1235,
"c": 1264,
"v": 93729934.97085308
},
{
"ts": "2025-08-23T00:00:00",
"o": 1285,
"h": 1299,
"l": 1234,
"c": 1265,
"v": 75982680.52992328
},
{
"ts": "2025-08-22T00:00:00",
"o": 1195,
"h": 1299,
"l": 1153,
"c": 1285,
"v": 149396237.86635804
},
{
"ts": "2025-08-21T00:00:00",
"o": 1226,
"h": 1243,
"l": 1190,
"c": 1195,
"v": 64289955.94774294
},
{
"ts": "2025-08-20T00:00:00",
"o": 1181,
"h": 1239,
"l": 1171,
"c": 1226,
"v": 106307444.07639931
},
{
"ts": "2025-08-19T00:00:00",
"o": 1282,
"h": 1325,
"l": 1175,
"c": 1181,
"v": 146112268.89707375
},
{
"ts": "2025-08-18T00:00:00",
"o": 1335,
"h": 1346,
"l": 1245,
"c": 1283,
"v": 136891624.0458917
},
{
"ts": "2025-08-17T00:00:00",
"o": 1280,
"h": 1366,
"l": 1257,
"c": 1335,
"v": 138681645.1375411
},
{
"ts": "2025-08-16T00:00:00",
"o": 1322,
"h": 1359,
"l": 1250,
"c": 1279,
"v": 150702893.3234583
},
{
"ts": "2025-08-15T00:00:00",
"o": 1289,
"h": 1346,
"l": 1268,
"c": 1323,
"v": 236163462.0208611
},
{
"ts": "2025-08-14T00:00:00",
"o": 1232,
"h": 1395,
"l": 1223,
"c": 1290,
"v": 461555275.51908755
},
{
"ts": "2025-08-13T00:00:00",
"o": 1152,
"h": 1255,
"l": 1140,
"c": 1231,
"v": 80930495.31659913
},
{
"ts": "2025-08-12T00:00:00",
"o": 1070,
"h": 1170,
"l": 1057,
"c": 1152,
"v": 54096874.8772135
},
{
"ts": "2025-08-11T00:00:00",
"o": 1102,
"h": 1139,
"l": 1060,
"c": 1071,
"v": 47331314.04974146
},
{
"ts": "2025-08-10T00:00:00",
"o": 1106,
"h": 1145,
"l": 1076,
"c": 1100,
"v": 43936922.03861153
},
{
"ts": "2025-08-09T00:00:00",
"o": 1087,
"h": 1126,
"l": 1084,
"c": 1106,
"v": 41994361.87592462
},
{
"ts": "2025-08-08T00:00:00",
"o": 1084,
"h": 1108,
"l": 1072,
"c": 1085,
"v": 49662658.94224158
},
{
"ts": "2025-08-07T00:00:00",
"o": 1031,
"h": 1087,
"l": 1024,
"c": 1085,
"v": 26305808.41090162
},
{
"ts": "2025-08-06T00:00:00",
"o": 1018,
"h": 1042,
"l": 995,
"c": 1032,
"v": 15358575.95917556
},
{
"ts": "2025-08-05T00:00:00",
"o": 1051,
"h": 1062,
"l": 1003,
"c": 1018,
"v": 22777956.13849754
},
{
"ts": "2025-08-04T00:00:00",
"o": 1022,
"h": 1058,
"l": 1016,
"c": 1051,
"v": 20067869.05939885
},
{
"ts": "2025-08-03T00:00:00",
"o": 975,
"h": 1024,
"l": 961,
"c": 1022,
"v": 21879509.02102585
},
{
"ts": "2025-08-02T00:00:00",
"o": 997,
"h": 1015,
"l": 966,
"c": 975,
"v": 28243484.40335539
},
{
"ts": "2025-08-01T00:00:00",
"o": 1032,
"h": 1032,
"l": 978,
"c": 996,
"v": 49029584.97270347
},
{
"ts": "2025-07-31T00:00:00",
"o": 1058,
"h": 1088,
"l": 1028,
"c": 1030,
"v": 26779912.01583616
},
{
"ts": "2025-07-30T00:00:00",
"o": 1084,
"h": 1089,
"l": 1026,
"c": 1056,
"v": 34644064.43921715
},
{
"ts": "2025-07-29T00:00:00",
"o": 1092,
"h": 1112,
"l": 1067,
"c": 1085,
"v": 30628794.37802363
},
{
"ts": "2025-07-28T00:00:00",
"o": 1133,
"h": 1161,
"l": 1085,
"c": 1092,
"v": 45623756.92914574
},
{
"ts": "2025-07-27T00:00:00",
"o": 1119,
"h": 1145,
"l": 1113,
"c": 1133,
"v": 31906911.07357673
},
{
"ts": "2025-07-26T00:00:00",
"o": 1112,
"h": 1142,
"l": 1104,
"c": 1119,
"v": 23926839.56927548
},
{
"ts": "2025-07-25T00:00:00",
"o": 1096,
"h": 1119,
"l": 1068,
"c": 1112,
"v": 50375172.13493863
},
{
"ts": "2025-07-24T00:00:00",
"o": 1114,
"h": 1137,
"l": 1030,
"c": 1094,
"v": 69370669.94375066
},
{
"ts": "2025-07-23T00:00:00",
"o": 1225,
"h": 1226,
"l": 1071,
"c": 1111,
"v": 85355122.4309021
},
{
"ts": "2025-07-22T00:00:00",
"o": 1214,
"h": 1239,
"l": 1164,
"c": 1225,
"v": 76499310.26337945
},
{
"ts": "2025-07-21T00:00:00",
"o": 1170,
"h": 1265,
"l": 1149,
"c": 1214,
"v": 81480923.85109656
},
{
"ts": "2025-07-20T00:00:00",
"o": 1136,
"h": 1195,
"l": 1127,
"c": 1171,
"v": 55829336.69978022
},
{
"ts": "2025-07-19T00:00:00",
"o": 1116,
"h": 1147,
"l": 1096,
"c": 1137,
"v": 44651731.76613785
},
{
"ts": "2025-07-18T00:00:00",
"o": 1117,
"h": 1220,
"l": 1091,
"c": 1116,
"v": 138800570.49153695
},
{
"ts": "2025-07-17T00:00:00",
"o": 1039,
"h": 1139,
"l": 1014,
"c": 1118,
"v": 142157521.26673064
},
{
"ts": "2025-07-16T00:00:00",
"o": 1019,
"h": 1063,
"l": 1002,
"c": 1039,
"v": 57231921.22876354
},
{
"ts": "2025-07-15T00:00:00",
"o": 1004,
"h": 1022,
"l": 970,
"c": 1020,
"v": 59738382.36887434
},
{
"ts": "2025-07-14T00:00:00",
"o": 1001,
"h": 1042,
"l": 988,
"c": 1006,
"v": 76801520.37598693
},
{
"ts": "2025-07-13T00:00:00",
"o": 963,
"h": 1020,
"l": 959,
"c": 1001,
"v": 61722090.60823646
},
{
"ts": "2025-07-12T00:00:00",
"o": 956,
"h": 996,
"l": 938,
"c": 963,
"v": 53019215.77394747
},
{
"ts": "2025-07-11T00:00:00",
"o": 914,
"h": 1045,
"l": 899,
"c": 956,
"v": 101340795.06570783
},
{
"ts": "2025-07-10T00:00:00",
"o": 845,
"h": 917,
"l": 836,
"c": 914,
"v": 47007383.2664736
},
{
"ts": "2025-07-09T00:00:00",
"o": 802,
"h": 851,
"l": 796,
"c": 846,
"v": 32316688.76931673
},
{
"ts": "2025-07-08T00:00:00",
"o": 795,
"h": 805,
"l": 783,
"c": 801,
"v": 12058338.4271532
},
{
"ts": "2025-07-07T00:00:00",
"o": 798,
"h": 809,
"l": 786,
"c": 794,
"v": 16163000.63985358
},
{
"ts": "2025-07-06T00:00:00",
"o": 788,
"h": 807,
"l": 782,
"c": 798,
"v": 13939858.28903968
},
{
"ts": "2025-07-05T00:00:00",
"o": 783,
"h": 798,
"l": 779,
"c": 788,
"v": 8299511.54512628
},
{
"ts": "2025-07-04T00:00:00",
"o": 813,
"h": 822,
"l": 771,
"c": 784,
"v": 21121550.52672799
},
{
"ts": "2025-07-03T00:00:00",
"o": 790,
"h": 829,
"l": 790,
"c": 814,
"v": 26158707.66909011
},
{
"ts": "2025-07-02T00:00:00",
"o": 744,
"h": 814,
"l": 738,
"c": 791,
"v": 32969249.13513687
},
{
"ts": "2025-07-01T00:00:00",
"o": 777,
"h": 783,
"l": 739,
"c": 745,
"v": 27394686.02849835
},
{
"ts": "2025-06-30T00:00:00",
"o": 789,
"h": 792,
"l": 762,
"c": 778,
"v": 17968559.94092537
},
{
"ts": "2025-06-29T00:00:00",
"o": 775,
"h": 800,
"l": 762,
"c": 789,
"v": 17882146.93102673
},
{
"ts": "2025-06-28T00:00:00",
"o": 766,
"h": 780,
"l": 763,
"c": 776,
"v": 11131244.60022275
},
{
"ts": "2025-06-27T00:00:00",
"o": 762,
"h": 773,
"l": 751,
"c": 767,
"v": 14309333.72185442
},
{
"ts": "2025-06-26T00:00:00",
"o": 779,
"h": 796,
"l": 755,
"c": 762,
"v": 19471767.76749628
},
{
"ts": "2025-06-25T00:00:00",
"o": 807,
"h": 810,
"l": 774,
"c": 780,
"v": 27711209.91506394
},
{
"ts": "2025-06-24T00:00:00",
"o": 809,
"h": 820,
"l": 796,
"c": 806,
"v": 26114719.85710109
},
{
"ts": "2025-06-23T00:00:00",
"o": 755,
"h": 813,
"l": 742,
"c": 809,
"v": 46938622.32297433
},
{
"ts": "2025-06-22T00:00:00",
"o": 778,
"h": 790,
"l": 713,
"c": 755,
"v": 48710156.72987412
},
{
"ts": "2025-06-21T00:00:00",
"o": 806,
"h": 818,
"l": 762,
"c": 778,
"v": 20046361.60879287
},
{
"ts": "2025-06-20T00:00:00",
"o": 834,
"h": 838,
"l": 785,
"c": 806,
"v": 24285717.35169925
},
{
"ts": "2025-06-19T00:00:00",
"o": 838,
"h": 850,
"l": 820,
"c": 834,
"v": 13881947.52813725
},
{
"ts": "2025-06-18T00:00:00",
"o": 847,
"h": 860,
"l": 818,
"c": 837,
"v": 22975950.39147437
},
{
"ts": "2025-06-17T00:00:00",
"o": 867,
"h": 883,
"l": 834,
"c": 848,
"v": 22242681.10332176
},
{
"ts": "2025-06-16T00:00:00",
"o": 876,
"h": 903,
"l": 863,
"c": 866,
"v": 22504704.18878785
},
{
"ts": "2025-06-15T00:00:00",
"o": 868,
"h": 881,
"l": 861,
"c": 876,
"v": 8583804.77964549
},
{
"ts": "2025-06-14T00:00:00",
"o": 891,
"h": 893,
"l": 854,
"c": 869,
"v": 11175575.40240163
},
{
"ts": "2025-06-13T00:00:00",
"o": 912,
"h": 913,
"l": 861,
"c": 891,
"v": 28496519.44488584
},
{
"ts": "2025-06-12T00:00:00",
"o": 963,
"h": 966,
"l": 908,
"c": 913,
"v": 16991537.08624568
},
{
"ts": "2025-06-11T00:00:00",
"o": 979,
"h": 1003,
"l": 953,
"c": 964,
"v": 20747168.67444683
},
{
"ts": "2025-06-10T00:00:00",
"o": 962,
"h": 985,
"l": 945,
"c": 979,
"v": 25582518.32591809
},
{
"ts": "2025-06-09T00:00:00",
"o": 923,
"h": 966,
"l": 905,
"c": 962,
"v": 18298501.59600252
},
{
"ts": "2025-06-08T00:00:00",
"o": 923,
"h": 938,
"l": 901,
"c": 923,
"v": 13439208.79653356
},
{
"ts": "2025-06-07T00:00:00",
"o": 912,
"h": 930,
"l": 903,
"c": 921,
"v": 8342529.51948356
},
{
"ts": "2025-06-06T00:00:00",
"o": 876,
"h": 932,
"l": 867,
"c": 912,
"v": 18537982.2878824
},
{
"ts": "2025-06-05T00:00:00",
"o": 925,
"h": 953,
"l": 867,
"c": 874,
"v": 30229154.21237433
}
]
},
"orderbook": {
"market": "KRW-ADA",
"timestamp": 1761963440175,
"total_ask_size": 808918.34460914,
"total_bid_size": 2007270.5033588,
"units": [
{
"ask_price": 908,
"bid_price": 906,
"ask_size": 83571.01108677,
"bid_size": 61735.60842293
},
{
"ask_price": 909,
"bid_price": 905,
"ask_size": 110241.35820428,
"bid_size": 85392.83586619
},
{
"ask_price": 910,
"bid_price": 904,
"ask_size": 44396.08618106,
"bid_size": 37774.82273043
},
{
"ask_price": 911,
"bid_price": 903,
"ask_size": 19520.81203555,
"bid_size": 50989.18599454
},
{
"ask_price": 912,
"bid_price": 902,
"ask_size": 25049.40160895,
"bid_size": 72545.73292569
}
]
},
"micro": {
"last_price": 906,
"best_bid": 906,
"best_ask": 908,
"mid": 907,
"spread_abs": 2,
"spread_bps": 22.05071664829107,
"ob_imbalance_topN": -0.043401192986493184,
"h1_return": -0.06981519507186858,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 913.7,
"upper": 924.9977873939989,
"lower": 902.4022126060012,
"bandwidth_pct": 2.472975242201789,
"position_0to1": 0.15922530972347254
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AERGO",
"last": {
"price": 108,
"ts": "2025-11-01T02:13:53.501Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 77533.09830431
},
{
"ts": "2025-11-01T01:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 108,
"v": 23740.83913403
},
{
"ts": "2025-11-01T00:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 84928.88118305
},
{
"ts": "2025-10-31T23:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 109,
"v": 282673.66904847
},
{
"ts": "2025-10-31T22:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 82106.34605291
},
{
"ts": "2025-10-31T21:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 109,
"v": 30203.23698877
},
{
"ts": "2025-10-31T20:00:00",
"o": 109,
"h": 109,
"l": 109,
"c": 109,
"v": 96773.49433317
},
{
"ts": "2025-10-31T19:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 262502.60562293
},
{
"ts": "2025-10-31T18:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 109,
"v": 46062.80602882
},
{
"ts": "2025-10-31T17:00:00",
"o": 108,
"h": 108,
"l": 108,
"c": 108,
"v": 212123.16050098
},
{
"ts": "2025-10-31T16:00:00",
"o": 110,
"h": 110,
"l": 108,
"c": 108,
"v": 348038.14186539
},
{
"ts": "2025-10-31T15:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 42073.22065341
},
{
"ts": "2025-10-31T14:00:00",
"o": 108,
"h": 110,
"l": 108,
"c": 110,
"v": 321899.22594262
},
{
"ts": "2025-10-31T13:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 82492.41006223
},
{
"ts": "2025-10-31T12:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 108,
"v": 194383.02346451
},
{
"ts": "2025-10-31T11:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 108,
"v": 199552.38004684
},
{
"ts": "2025-10-31T10:00:00",
"o": 109,
"h": 109,
"l": 107,
"c": 107,
"v": 226590.28499765
},
{
"ts": "2025-10-31T09:00:00",
"o": 109,
"h": 109,
"l": 107,
"c": 109,
"v": 117494.09350576
},
{
"ts": "2025-10-31T08:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 109,
"v": 542130.33114613
},
{
"ts": "2025-10-31T07:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 107,
"v": 211561.98260909
},
{
"ts": "2025-10-31T06:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 108,
"v": 445372.97959309
},
{
"ts": "2025-10-31T05:00:00",
"o": 110,
"h": 110,
"l": 108,
"c": 108,
"v": 103632.48254835
},
{
"ts": "2025-10-31T04:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 334203.57235653
},
{
"ts": "2025-10-31T03:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 109,
"v": 1150877.65613678
},
{
"ts": "2025-10-31T02:00:00",
"o": 109,
"h": 110,
"l": 108,
"c": 109,
"v": 864025.63120662
},
{
"ts": "2025-10-31T01:00:00",
"o": 111,
"h": 111,
"l": 109,
"c": 109,
"v": 506149.56237087
},
{
"ts": "2025-10-31T00:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 111,
"v": 1060723.21044661
},
{
"ts": "2025-10-30T23:00:00",
"o": 109,
"h": 110,
"l": 108,
"c": 109,
"v": 323889.07075537
},
{
"ts": "2025-10-30T22:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 109,
"v": 338890.33739111
},
{
"ts": "2025-10-30T21:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 108,
"v": 230534.5308855
},
{
"ts": "2025-10-30T20:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 108,
"v": 140345.16011029
},
{
"ts": "2025-10-30T19:00:00",
"o": 107,
"h": 108,
"l": 107,
"c": 108,
"v": 193529.72131848
},
{
"ts": "2025-10-30T18:00:00",
"o": 107,
"h": 108,
"l": 107,
"c": 107,
"v": 1194923.1310458
},
{
"ts": "2025-10-30T17:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 107,
"v": 51326.35388648
},
{
"ts": "2025-10-30T16:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 108,
"v": 191999.27832258
},
{
"ts": "2025-10-30T15:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 108,
"v": 997905.54306962
},
{
"ts": "2025-10-30T14:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 109,
"v": 217308.04563531
},
{
"ts": "2025-10-30T13:00:00",
"o": 109,
"h": 110,
"l": 107,
"c": 109,
"v": 706987.27730789
},
{
"ts": "2025-10-30T12:00:00",
"o": 111,
"h": 111,
"l": 109,
"c": 109,
"v": 463224.39415178
},
{
"ts": "2025-10-30T11:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 110,
"v": 36760.20412977
},
{
"ts": "2025-10-30T10:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 213821.50188069
},
{
"ts": "2025-10-30T09:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 110,
"v": 286521.16430124
},
{
"ts": "2025-10-30T08:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 111,
"v": 83049.9467204
},
{
"ts": "2025-10-30T07:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 37793.75898435
},
{
"ts": "2025-10-30T06:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 112,
"v": 272839.98225135
},
{
"ts": "2025-10-30T05:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 112,
"v": 345778.82647169
},
{
"ts": "2025-10-30T04:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 111,
"v": 2234941.27050012
},
{
"ts": "2025-10-30T03:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 306521.74092864
},
{
"ts": "2025-10-30T02:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 410553.04950418
},
{
"ts": "2025-10-30T01:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 113,
"v": 47850.8629801
},
{
"ts": "2025-10-30T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 384131.85374914
},
{
"ts": "2025-10-29T23:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 364773.70160068
},
{
"ts": "2025-10-29T22:00:00",
"o": 113,
"h": 113,
"l": 113,
"c": 113,
"v": 63284.11948068
},
{
"ts": "2025-10-29T21:00:00",
"o": 113,
"h": 113,
"l": 113,
"c": 113,
"v": 60133.49557522
},
{
"ts": "2025-10-29T20:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 112,
"v": 282761.85927801
},
{
"ts": "2025-10-29T19:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 112,
"v": 46855.58660113
},
{
"ts": "2025-10-29T18:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 865184.57430985
},
{
"ts": "2025-10-29T17:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 151810.19886709
},
{
"ts": "2025-10-29T16:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 173298.45441927
},
{
"ts": "2025-10-29T15:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 399783.99109316
},
{
"ts": "2025-10-29T14:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 112,
"v": 76212.56304222
},
{
"ts": "2025-10-29T13:00:00",
"o": 113,
"h": 113,
"l": 113,
"c": 113,
"v": 26372.80530972
},
{
"ts": "2025-10-29T12:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 113,
"v": 99026.41803672
},
{
"ts": "2025-10-29T11:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 113,
"v": 50569.21600308
},
{
"ts": "2025-10-29T10:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 211747.93475928
},
{
"ts": "2025-10-29T09:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 112,
"v": 104568.35431503
},
{
"ts": "2025-10-29T08:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 389465.68180317
},
{
"ts": "2025-10-29T07:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 112,
"v": 112858.76452289
},
{
"ts": "2025-10-29T06:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 111,
"v": 364683.37086745
},
{
"ts": "2025-10-29T05:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 113,
"v": 27053.65901386
},
{
"ts": "2025-10-29T04:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 88573.54398775
},
{
"ts": "2025-10-29T03:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 112,
"v": 179926.1603646
},
{
"ts": "2025-10-29T02:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 75030.29557501
},
{
"ts": "2025-10-29T01:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 585083.86128127
},
{
"ts": "2025-10-29T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 1959370.43741867
},
{
"ts": "2025-10-28T23:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 112,
"v": 144637.46235182
},
{
"ts": "2025-10-28T22:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 113,
"v": 155430.92211717
},
{
"ts": "2025-10-28T21:00:00",
"o": 112,
"h": 113,
"l": 110,
"c": 113,
"v": 705997.67010769
},
{
"ts": "2025-10-28T20:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 111,
"v": 676722.30584096
},
{
"ts": "2025-10-28T19:00:00",
"o": 115,
"h": 115,
"l": 112,
"c": 113,
"v": 709241.54885203
},
{
"ts": "2025-10-28T18:00:00",
"o": 114,
"h": 116,
"l": 114,
"c": 115,
"v": 24727.27007636
},
{
"ts": "2025-10-28T17:00:00",
"o": 115,
"h": 115,
"l": 114,
"c": 114,
"v": 102129.25339485
},
{
"ts": "2025-10-28T16:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 115,
"v": 67589.78043359
},
{
"ts": "2025-10-28T15:00:00",
"o": 115,
"h": 115,
"l": 114,
"c": 114,
"v": 414952.81692018
},
{
"ts": "2025-10-28T14:00:00",
"o": 118,
"h": 118,
"l": 114,
"c": 115,
"v": 1744103.77608614
},
{
"ts": "2025-10-28T13:00:00",
"o": 118,
"h": 118,
"l": 117,
"c": 118,
"v": 786318.73179684
},
{
"ts": "2025-10-28T12:00:00",
"o": 117,
"h": 119,
"l": 115,
"c": 118,
"v": 880526.74982335
},
{
"ts": "2025-10-28T11:00:00",
"o": 118,
"h": 119,
"l": 116,
"c": 116,
"v": 625527.10635038
},
{
"ts": "2025-10-28T10:00:00",
"o": 118,
"h": 118,
"l": 116,
"c": 118,
"v": 1375144.77658573
},
{
"ts": "2025-10-28T09:00:00",
"o": 119,
"h": 119,
"l": 117,
"c": 118,
"v": 1129145.30749349
},
{
"ts": "2025-10-28T08:00:00",
"o": 116,
"h": 121,
"l": 115,
"c": 119,
"v": 4990652.27115859
},
{
"ts": "2025-10-28T07:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 116,
"v": 703905.82722334
},
{
"ts": "2025-10-28T06:00:00",
"o": 114,
"h": 116,
"l": 114,
"c": 116,
"v": 1162391.05370245
},
{
"ts": "2025-10-28T05:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 114,
"v": 259995.59520143
},
{
"ts": "2025-10-28T04:00:00",
"o": 114,
"h": 114,
"l": 113,
"c": 113,
"v": 34342.97373334
},
{
"ts": "2025-10-28T03:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 113,
"v": 717561.64845882
},
{
"ts": "2025-10-28T02:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 115,
"v": 39795.01641986
},
{
"ts": "2025-10-28T01:00:00",
"o": 115,
"h": 115,
"l": 114,
"c": 114,
"v": 123897.15601854
},
{
"ts": "2025-10-28T00:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 114,
"v": 241355.37037323
},
{
"ts": "2025-10-27T23:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 213528.73785243
},
{
"ts": "2025-10-27T22:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 1359.02609036
},
{
"ts": "2025-10-27T21:00:00",
"o": 117,
"h": 117,
"l": 115,
"c": 116,
"v": 92211.28923538
},
{
"ts": "2025-10-27T20:00:00",
"o": 115,
"h": 117,
"l": 114,
"c": 117,
"v": 328054.25411427
},
{
"ts": "2025-10-27T19:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 116,
"v": 56718.37209894
},
{
"ts": "2025-10-27T18:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 115,
"v": 59991.0484904
},
{
"ts": "2025-10-27T17:00:00",
"o": 114,
"h": 116,
"l": 113,
"c": 115,
"v": 223424.94883875
},
{
"ts": "2025-10-27T16:00:00",
"o": 114,
"h": 114,
"l": 113,
"c": 114,
"v": 17837.39087748
},
{
"ts": "2025-10-27T15:00:00",
"o": 113,
"h": 114,
"l": 113,
"c": 114,
"v": 45163.92950537
},
{
"ts": "2025-10-27T14:00:00",
"o": 114,
"h": 114,
"l": 113,
"c": 113,
"v": 171921.55835854
},
{
"ts": "2025-10-27T13:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 119994.97837651
},
{
"ts": "2025-10-27T12:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 175161.17123622
},
{
"ts": "2025-10-27T11:00:00",
"o": 115,
"h": 115,
"l": 114,
"c": 115,
"v": 117450.94623788
},
{
"ts": "2025-10-27T10:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 115,
"v": 53822.90684893
},
{
"ts": "2025-10-27T09:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 689082.6962576
},
{
"ts": "2025-10-27T08:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 848715.3891205
},
{
"ts": "2025-10-27T07:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 115,
"v": 382858.83226169
},
{
"ts": "2025-10-27T06:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 247382.90686788
},
{
"ts": "2025-10-27T05:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 116,
"v": 214654.66334459
},
{
"ts": "2025-10-27T04:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 116,
"v": 314166.44598837
},
{
"ts": "2025-10-27T03:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 117,
"v": 128694.59723543
},
{
"ts": "2025-10-27T02:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 167955.09052297
},
{
"ts": "2025-10-27T01:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 117,
"v": 95916.80650837
},
{
"ts": "2025-10-27T00:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 416573.34315894
},
{
"ts": "2025-10-26T23:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 117,
"v": 79321.39930091
},
{
"ts": "2025-10-26T22:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 117,
"v": 351939.3518568
},
{
"ts": "2025-10-26T21:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 116,
"v": 149691.30616292
},
{
"ts": "2025-10-26T20:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 39605.25714791
},
{
"ts": "2025-10-26T19:00:00",
"o": 116,
"h": 116,
"l": 116,
"c": 116,
"v": 56864.48495253
},
{
"ts": "2025-10-26T18:00:00",
"o": 116,
"h": 116,
"l": 116,
"c": 116,
"v": 1644.92232555
},
{
"ts": "2025-10-26T17:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 95222.45769249
},
{
"ts": "2025-10-26T15:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 117,
"v": 67442.68695034
},
{
"ts": "2025-10-26T14:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 116,
"v": 70413.08355982
},
{
"ts": "2025-10-26T13:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 116,
"v": 79846.57685624
},
{
"ts": "2025-10-26T12:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 117,
"v": 178650.17509877
},
{
"ts": "2025-10-26T11:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 117,
"v": 228265.68116321
},
{
"ts": "2025-10-26T10:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 139607.49032695
},
{
"ts": "2025-10-26T09:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 205277.14029462
},
{
"ts": "2025-10-26T08:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 116,
"v": 164424.91498436
},
{
"ts": "2025-10-26T07:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 115,
"v": 43399.7927851
},
{
"ts": "2025-10-26T06:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 115,
"v": 88556.78200832
},
{
"ts": "2025-10-26T05:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 250070.8442888
},
{
"ts": "2025-10-26T04:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 114,
"v": 334033.77924984
},
{
"ts": "2025-10-26T03:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 115,
"v": 50058.06771898
},
{
"ts": "2025-10-26T02:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 115,
"v": 257478.54971979
},
{
"ts": "2025-10-26T01:00:00",
"o": 117,
"h": 117,
"l": 114,
"c": 115,
"v": 705520.48986744
},
{
"ts": "2025-10-26T00:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 116,
"v": 226231.15890732
},
{
"ts": "2025-10-25T23:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 8623.30490375
},
{
"ts": "2025-10-25T16:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 117,
"v": 52227.18925506
},
{
"ts": "2025-10-25T15:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 91545.18553681
},
{
"ts": "2025-10-25T14:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 84779.91516174
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 186202.81862139
},
{
"ts": "2025-10-31T20:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 109,
"v": 491756.74642332
},
{
"ts": "2025-10-31T16:00:00",
"o": 110,
"h": 110,
"l": 108,
"c": 109,
"v": 868726.71401812
},
{
"ts": "2025-10-31T12:00:00",
"o": 108,
"h": 110,
"l": 108,
"c": 110,
"v": 640847.88012277
},
{
"ts": "2025-10-31T08:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 108,
"v": 1085767.08969638
},
{
"ts": "2025-10-31T04:00:00",
"o": 109,
"h": 110,
"l": 107,
"c": 107,
"v": 1094771.01710706
},
{
"ts": "2025-10-31T00:00:00",
"o": 109,
"h": 111,
"l": 108,
"c": 109,
"v": 3581776.06016088
},
{
"ts": "2025-10-30T20:00:00",
"o": 108,
"h": 110,
"l": 107,
"c": 109,
"v": 1033659.09914227
},
{
"ts": "2025-10-30T16:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 108,
"v": 1631778.48457334
},
{
"ts": "2025-10-30T12:00:00",
"o": 111,
"h": 111,
"l": 107,
"c": 108,
"v": 2385425.2601646
},
{
"ts": "2025-10-30T08:00:00",
"o": 111,
"h": 111,
"l": 109,
"c": 110,
"v": 620152.8170321
},
{
"ts": "2025-10-30T04:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 112,
"v": 2891353.83820751
},
{
"ts": "2025-10-30T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 1149057.50716206
},
{
"ts": "2025-10-29T20:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 113,
"v": 770953.17593459
},
{
"ts": "2025-10-29T16:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 1237148.81419734
},
{
"ts": "2025-10-29T12:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 601395.77748182
},
{
"ts": "2025-10-29T08:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 756351.18688056
},
{
"ts": "2025-10-29T04:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 593169.33839195
},
{
"ts": "2025-10-29T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 2799410.75463955
},
{
"ts": "2025-10-28T20:00:00",
"o": 112,
"h": 113,
"l": 110,
"c": 112,
"v": 1682788.36041764
},
{
"ts": "2025-10-28T16:00:00",
"o": 114,
"h": 116,
"l": 112,
"c": 113,
"v": 903687.85275683
},
{
"ts": "2025-10-28T12:00:00",
"o": 117,
"h": 119,
"l": 114,
"c": 114,
"v": 3825902.07462651
},
{
"ts": "2025-10-28T08:00:00",
"o": 116,
"h": 121,
"l": 115,
"c": 116,
"v": 8120469.46158819
},
{
"ts": "2025-10-28T04:00:00",
"o": 114,
"h": 117,
"l": 113,
"c": 116,
"v": 2160635.44986056
},
{
"ts": "2025-10-28T00:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 113,
"v": 1122609.19127045
},
{
"ts": "2025-10-27T20:00:00",
"o": 115,
"h": 117,
"l": 114,
"c": 115,
"v": 635153.30729244
},
{
"ts": "2025-10-27T16:00:00",
"o": 114,
"h": 116,
"l": 113,
"c": 116,
"v": 357971.76030557
},
{
"ts": "2025-10-27T12:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 512241.63747664
},
{
"ts": "2025-10-27T08:00:00",
"o": 115,
"h": 116,
"l": 113,
"c": 115,
"v": 1709071.93846491
},
{
"ts": "2025-10-27T04:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 115,
"v": 1159062.84846253
},
{
"ts": "2025-10-27T00:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 117,
"v": 809139.83742571
},
{
"ts": "2025-10-26T20:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 117,
"v": 620557.31446854
},
{
"ts": "2025-10-26T16:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 153731.86497057
},
{
"ts": "2025-10-26T12:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 117,
"v": 396352.52246517
},
{
"ts": "2025-10-26T08:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 117,
"v": 737575.22676914
},
{
"ts": "2025-10-26T04:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 716061.19833206
},
{
"ts": "2025-10-26T00:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 115,
"v": 1239288.26621353
},
{
"ts": "2025-10-25T20:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 8623.30490375
},
{
"ts": "2025-10-25T16:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 117,
"v": 52227.18925506
},
{
"ts": "2025-10-25T12:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 116,
"v": 410214.78642501
},
{
"ts": "2025-10-25T08:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 116,
"v": 207076.8098444
},
{
"ts": "2025-10-25T04:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 116,
"v": 1261935.26394764
},
{
"ts": "2025-10-25T00:00:00",
"o": 116,
"h": 118,
"l": 116,
"c": 116,
"v": 919511.78013149
},
{
"ts": "2025-10-24T20:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 116,
"v": 494398.85141735
},
{
"ts": "2025-10-24T16:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 115,
"v": 643233.38397291
},
{
"ts": "2025-10-24T12:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 115,
"v": 1573102.80437645
},
{
"ts": "2025-10-24T08:00:00",
"o": 117,
"h": 118,
"l": 115,
"c": 116,
"v": 891203.41920304
},
{
"ts": "2025-10-24T04:00:00",
"o": 115,
"h": 118,
"l": 114,
"c": 117,
"v": 2330543.71600535
},
{
"ts": "2025-10-24T00:00:00",
"o": 114,
"h": 117,
"l": 113,
"c": 115,
"v": 5409958.73808605
},
{
"ts": "2025-10-23T20:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 703549.90322841
},
{
"ts": "2025-10-23T16:00:00",
"o": 114,
"h": 114,
"l": 113,
"c": 114,
"v": 207597.47324463
},
{
"ts": "2025-10-23T12:00:00",
"o": 112,
"h": 114,
"l": 112,
"c": 113,
"v": 515723.79248989
},
{
"ts": "2025-10-23T08:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 202952.67214418
},
{
"ts": "2025-10-23T04:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 418102.01584866
},
{
"ts": "2025-10-23T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 568394.41585279
},
{
"ts": "2025-10-22T20:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 112,
"v": 1267196.44664675
},
{
"ts": "2025-10-22T16:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 111,
"v": 621731.4811503
},
{
"ts": "2025-10-22T12:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 114,
"v": 887233.23896406
},
{
"ts": "2025-10-22T08:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 113,
"v": 593298.29657266
},
{
"ts": "2025-10-22T04:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 114,
"v": 555590.29644154
},
{
"ts": "2025-10-22T00:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 730813.07579563
},
{
"ts": "2025-10-21T20:00:00",
"o": 117,
"h": 117,
"l": 113,
"c": 114,
"v": 740630.16615567
},
{
"ts": "2025-10-21T16:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 385487.96399477
},
{
"ts": "2025-10-21T12:00:00",
"o": 114,
"h": 118,
"l": 113,
"c": 118,
"v": 1359048.56934028
},
{
"ts": "2025-10-21T08:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 115,
"v": 672151.38746534
},
{
"ts": "2025-10-21T04:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 115,
"v": 1459020.34306946
},
{
"ts": "2025-10-21T00:00:00",
"o": 115,
"h": 119,
"l": 114,
"c": 114,
"v": 5405614.2953423
},
{
"ts": "2025-10-20T20:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 116,
"v": 601185.70345317
},
{
"ts": "2025-10-20T16:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 115,
"v": 881148.09210281
},
{
"ts": "2025-10-20T12:00:00",
"o": 118,
"h": 118,
"l": 115,
"c": 117,
"v": 2231652.69703708
},
{
"ts": "2025-10-20T08:00:00",
"o": 114,
"h": 118,
"l": 114,
"c": 118,
"v": 2133137.43481302
},
{
"ts": "2025-10-20T04:00:00",
"o": 115,
"h": 115,
"l": 114,
"c": 115,
"v": 519700.56299652
},
{
"ts": "2025-10-20T00:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 115,
"v": 1498898.26180527
},
{
"ts": "2025-10-19T20:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 114,
"v": 270195.00960412
},
{
"ts": "2025-10-19T16:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 114,
"v": 528724.15994833
},
{
"ts": "2025-10-19T12:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 933301.72002573
},
{
"ts": "2025-10-19T08:00:00",
"o": 112,
"h": 115,
"l": 111,
"c": 114,
"v": 675217.44377524
},
{
"ts": "2025-10-19T04:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 550345.52129121
},
{
"ts": "2025-10-19T00:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 113,
"v": 681599.84019586
},
{
"ts": "2025-10-18T20:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 113,
"v": 382712.05736662
},
{
"ts": "2025-10-18T16:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 502679.86153023
},
{
"ts": "2025-10-18T12:00:00",
"o": 114,
"h": 114,
"l": 112,
"c": 112,
"v": 681618.9480592
},
{
"ts": "2025-10-18T08:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 114,
"v": 1010898.24001057
},
{
"ts": "2025-10-18T04:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 686497.35336875
},
{
"ts": "2025-10-18T00:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 115,
"v": 1276737.57282421
},
{
"ts": "2025-10-17T20:00:00",
"o": 112,
"h": 115,
"l": 111,
"c": 113,
"v": 835361.50487304
},
{
"ts": "2025-10-17T16:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 112,
"v": 255812.94922906
},
{
"ts": "2025-10-17T12:00:00",
"o": 111,
"h": 112,
"l": 109,
"c": 111,
"v": 1876473.22181987
},
{
"ts": "2025-10-17T08:00:00",
"o": 110,
"h": 112,
"l": 107,
"c": 112,
"v": 5180380.44479609
},
{
"ts": "2025-10-17T04:00:00",
"o": 115,
"h": 120,
"l": 109,
"c": 110,
"v": 18135799.66497889
},
{
"ts": "2025-10-17T00:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 116,
"v": 1728122.01054838
},
{
"ts": "2025-10-16T20:00:00",
"o": 116,
"h": 116,
"l": 112,
"c": 115,
"v": 1798386.24806998
},
{
"ts": "2025-10-16T16:00:00",
"o": 117,
"h": 119,
"l": 115,
"c": 115,
"v": 1679500.37010715
},
{
"ts": "2025-10-16T12:00:00",
"o": 121,
"h": 121,
"l": 117,
"c": 117,
"v": 975344.98626916
},
{
"ts": "2025-10-16T08:00:00",
"o": 121,
"h": 121,
"l": 118,
"c": 120,
"v": 1309752.88959817
},
{
"ts": "2025-10-16T04:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 120,
"v": 643315.2724898
},
{
"ts": "2025-10-16T00:00:00",
"o": 120,
"h": 121,
"l": 120,
"c": 120,
"v": 277581.52452857
},
{
"ts": "2025-10-15T20:00:00",
"o": 121,
"h": 121,
"l": 119,
"c": 120,
"v": 922551.85509417
},
{
"ts": "2025-10-15T16:00:00",
"o": 123,
"h": 123,
"l": 120,
"c": 120,
"v": 272212.68744095
},
{
"ts": "2025-10-15T12:00:00",
"o": 124,
"h": 124,
"l": 121,
"c": 123,
"v": 1949193.8721648
},
{
"ts": "2025-10-15T08:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 123,
"v": 2696895.795075
},
{
"ts": "2025-10-15T04:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 123,
"v": 1092151.83200158
},
{
"ts": "2025-10-15T00:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 121,
"v": 735580.60024017
},
{
"ts": "2025-10-14T20:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 464157.09781
},
{
"ts": "2025-10-14T16:00:00",
"o": 122,
"h": 124,
"l": 121,
"c": 122,
"v": 1217164.90891924
},
{
"ts": "2025-10-14T12:00:00",
"o": 118,
"h": 122,
"l": 116,
"c": 121,
"v": 3139058.89235148
},
{
"ts": "2025-10-14T08:00:00",
"o": 118,
"h": 118,
"l": 115,
"c": 118,
"v": 3604407.42390362
},
{
"ts": "2025-10-14T04:00:00",
"o": 125,
"h": 125,
"l": 116,
"c": 118,
"v": 6138976.77384121
},
{
"ts": "2025-10-14T00:00:00",
"o": 125,
"h": 129,
"l": 124,
"c": 126,
"v": 7046919.84462456
},
{
"ts": "2025-10-13T20:00:00",
"o": 124,
"h": 125,
"l": 123,
"c": 125,
"v": 1105746.87134652
},
{
"ts": "2025-10-13T16:00:00",
"o": 123,
"h": 124,
"l": 122,
"c": 123,
"v": 1224539.40164323
},
{
"ts": "2025-10-13T12:00:00",
"o": 122,
"h": 125,
"l": 121,
"c": 122,
"v": 4532043.43407312
},
{
"ts": "2025-10-13T08:00:00",
"o": 123,
"h": 124,
"l": 121,
"c": 122,
"v": 3526926.48345473
},
{
"ts": "2025-10-13T04:00:00",
"o": 121,
"h": 123,
"l": 121,
"c": 122,
"v": 1630116.94972918
},
{
"ts": "2025-10-13T00:00:00",
"o": 120,
"h": 124,
"l": 119,
"c": 121,
"v": 7270193.03692532
},
{
"ts": "2025-10-12T20:00:00",
"o": 120,
"h": 121,
"l": 118,
"c": 119,
"v": 1158410.38821213
},
{
"ts": "2025-10-12T16:00:00",
"o": 119,
"h": 120,
"l": 118,
"c": 119,
"v": 835273.36706189
},
{
"ts": "2025-10-12T12:00:00",
"o": 114,
"h": 119,
"l": 111,
"c": 119,
"v": 1693391.70164566
},
{
"ts": "2025-10-12T08:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 387381.21125412
},
{
"ts": "2025-10-12T04:00:00",
"o": 112,
"h": 114,
"l": 111,
"c": 113,
"v": 1071187.12368703
},
{
"ts": "2025-10-12T00:00:00",
"o": 111,
"h": 112,
"l": 109,
"c": 111,
"v": 1845303.36137953
},
{
"ts": "2025-10-11T20:00:00",
"o": 113,
"h": 113,
"l": 110,
"c": 112,
"v": 1577099.33125077
},
{
"ts": "2025-10-11T16:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 113,
"v": 1350092.04873267
},
{
"ts": "2025-10-11T12:00:00",
"o": 116,
"h": 116,
"l": 113,
"c": 115,
"v": 1936124.26281774
},
{
"ts": "2025-10-11T08:00:00",
"o": 115,
"h": 118,
"l": 113,
"c": 116,
"v": 1218511.27369294
},
{
"ts": "2025-10-11T04:00:00",
"o": 117,
"h": 118,
"l": 112,
"c": 114,
"v": 2136432.00855701
},
{
"ts": "2025-10-11T00:00:00",
"o": 118,
"h": 121,
"l": 110,
"c": 116,
"v": 4849359.07501474
},
{
"ts": "2025-10-10T20:00:00",
"o": 133,
"h": 134,
"l": 90,
"c": 115,
"v": 18612738.31054678
},
{
"ts": "2025-10-10T16:00:00",
"o": 136,
"h": 136,
"l": 133,
"c": 134,
"v": 1640977.34987562
},
{
"ts": "2025-10-10T12:00:00",
"o": 141,
"h": 142,
"l": 134,
"c": 135,
"v": 5411771.10820138
},
{
"ts": "2025-10-10T08:00:00",
"o": 142,
"h": 143,
"l": 141,
"c": 141,
"v": 503260.47439393
},
{
"ts": "2025-10-10T04:00:00",
"o": 142,
"h": 143,
"l": 141,
"c": 142,
"v": 1408766.46946529
},
{
"ts": "2025-10-10T00:00:00",
"o": 143,
"h": 144,
"l": 142,
"c": 142,
"v": 2026313.62758966
},
{
"ts": "2025-10-09T20:00:00",
"o": 143,
"h": 144,
"l": 141,
"c": 142,
"v": 1072609.75961108
},
{
"ts": "2025-10-09T16:00:00",
"o": 141,
"h": 142,
"l": 140,
"c": 142,
"v": 819598.95164431
},
{
"ts": "2025-10-09T12:00:00",
"o": 144,
"h": 144,
"l": 140,
"c": 141,
"v": 1845901.31161756
},
{
"ts": "2025-10-09T08:00:00",
"o": 144,
"h": 145,
"l": 143,
"c": 144,
"v": 2994195.19572303
},
{
"ts": "2025-10-09T04:00:00",
"o": 144,
"h": 146,
"l": 143,
"c": 143,
"v": 3167574.50352801
},
{
"ts": "2025-10-09T00:00:00",
"o": 143,
"h": 144,
"l": 141,
"c": 143,
"v": 3103947.67857619
},
{
"ts": "2025-10-08T20:00:00",
"o": 142,
"h": 143,
"l": 142,
"c": 143,
"v": 284264.24534748
},
{
"ts": "2025-10-08T16:00:00",
"o": 141,
"h": 143,
"l": 141,
"c": 143,
"v": 405835.80129216
},
{
"ts": "2025-10-08T12:00:00",
"o": 140,
"h": 142,
"l": 140,
"c": 141,
"v": 457554.32566667
},
{
"ts": "2025-10-08T08:00:00",
"o": 141,
"h": 141,
"l": 140,
"c": 141,
"v": 167591.63184674
},
{
"ts": "2025-10-08T04:00:00",
"o": 140,
"h": 141,
"l": 139,
"c": 140,
"v": 656951.66901726
},
{
"ts": "2025-10-08T00:00:00",
"o": 140,
"h": 142,
"l": 140,
"c": 140,
"v": 489360.60592503
},
{
"ts": "2025-10-07T20:00:00",
"o": 139,
"h": 141,
"l": 139,
"c": 140,
"v": 523344.4379205
},
{
"ts": "2025-10-07T16:00:00",
"o": 139,
"h": 140,
"l": 138,
"c": 139,
"v": 617610.23265531
},
{
"ts": "2025-10-07T12:00:00",
"o": 143,
"h": 144,
"l": 138,
"c": 139,
"v": 1640976.18893688
},
{
"ts": "2025-10-07T08:00:00",
"o": 142,
"h": 143,
"l": 141,
"c": 143,
"v": 669651.61261308
},
{
"ts": "2025-10-07T04:00:00",
"o": 143,
"h": 144,
"l": 142,
"c": 142,
"v": 635127.31572856
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 186202.81862139
},
{
"ts": "2025-10-31T00:00:00",
"o": 109,
"h": 111,
"l": 107,
"c": 109,
"v": 7763645.50752853
},
{
"ts": "2025-10-30T00:00:00",
"o": 112,
"h": 113,
"l": 107,
"c": 109,
"v": 9711427.00628188
},
{
"ts": "2025-10-29T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 6758429.04752581
},
{
"ts": "2025-10-28T00:00:00",
"o": 114,
"h": 121,
"l": 110,
"c": 112,
"v": 17816092.39052018
},
{
"ts": "2025-10-27T00:00:00",
"o": 117,
"h": 117,
"l": 113,
"c": 115,
"v": 5182641.3294278
},
{
"ts": "2025-10-26T00:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 117,
"v": 3863566.39321901
},
{
"ts": "2025-10-25T00:00:00",
"o": 116,
"h": 118,
"l": 114,
"c": 116,
"v": 2859589.13450735
},
{
"ts": "2025-10-24T00:00:00",
"o": 114,
"h": 118,
"l": 113,
"c": 116,
"v": 11342440.91306115
},
{
"ts": "2025-10-23T00:00:00",
"o": 112,
"h": 115,
"l": 111,
"c": 114,
"v": 2616320.27280856
},
{
"ts": "2025-10-22T00:00:00",
"o": 115,
"h": 115,
"l": 110,
"c": 112,
"v": 4655862.83557094
},
{
"ts": "2025-10-21T00:00:00",
"o": 115,
"h": 119,
"l": 113,
"c": 114,
"v": 10021952.72536782
},
{
"ts": "2025-10-20T00:00:00",
"o": 114,
"h": 118,
"l": 112,
"c": 116,
"v": 7865722.75220787
},
{
"ts": "2025-10-19T00:00:00",
"o": 113,
"h": 115,
"l": 111,
"c": 114,
"v": 3639383.69484049
},
{
"ts": "2025-10-18T00:00:00",
"o": 114,
"h": 115,
"l": 111,
"c": 113,
"v": 4541144.03315958
},
{
"ts": "2025-10-17T00:00:00",
"o": 115,
"h": 120,
"l": 107,
"c": 113,
"v": 28011949.79624533
},
{
"ts": "2025-10-16T00:00:00",
"o": 120,
"h": 121,
"l": 112,
"c": 115,
"v": 6683881.29106283
},
{
"ts": "2025-10-15T00:00:00",
"o": 122,
"h": 124,
"l": 119,
"c": 120,
"v": 7668586.64201667
},
{
"ts": "2025-10-14T00:00:00",
"o": 125,
"h": 129,
"l": 115,
"c": 123,
"v": 21610684.94145011
},
{
"ts": "2025-10-13T00:00:00",
"o": 120,
"h": 125,
"l": 119,
"c": 125,
"v": 19289566.1771721
},
{
"ts": "2025-10-12T00:00:00",
"o": 111,
"h": 121,
"l": 109,
"c": 119,
"v": 6990947.15324036
},
{
"ts": "2025-10-11T00:00:00",
"o": 118,
"h": 121,
"l": 110,
"c": 112,
"v": 13067618.00006587
},
{
"ts": "2025-10-10T00:00:00",
"o": 143,
"h": 144,
"l": 90,
"c": 115,
"v": 29603827.34007266
},
{
"ts": "2025-10-09T00:00:00",
"o": 143,
"h": 146,
"l": 140,
"c": 142,
"v": 13003827.40070018
},
{
"ts": "2025-10-08T00:00:00",
"o": 140,
"h": 143,
"l": 139,
"c": 143,
"v": 2461558.27909534
},
{
"ts": "2025-10-07T00:00:00",
"o": 144,
"h": 144,
"l": 138,
"c": 140,
"v": 4516181.56737337
},
{
"ts": "2025-10-06T00:00:00",
"o": 141,
"h": 144,
"l": 141,
"c": 144,
"v": 2923778.0105742
},
{
"ts": "2025-10-05T00:00:00",
"o": 143,
"h": 144,
"l": 141,
"c": 142,
"v": 3805804.92924107
},
{
"ts": "2025-10-04T00:00:00",
"o": 145,
"h": 146,
"l": 141,
"c": 142,
"v": 3293115.2265497
},
{
"ts": "2025-10-03T00:00:00",
"o": 144,
"h": 146,
"l": 142,
"c": 146,
"v": 4258661.58747915
},
{
"ts": "2025-10-02T00:00:00",
"o": 141,
"h": 146,
"l": 139,
"c": 144,
"v": 11006366.79994387
},
{
"ts": "2025-10-01T00:00:00",
"o": 136,
"h": 142,
"l": 135,
"c": 141,
"v": 6608725.54464535
},
{
"ts": "2025-09-30T00:00:00",
"o": 136,
"h": 137,
"l": 133.8,
"c": 135,
"v": 12178241.79324409
},
{
"ts": "2025-09-29T00:00:00",
"o": 138,
"h": 139,
"l": 134,
"c": 136,
"v": 5527531.71265649
},
{
"ts": "2025-09-28T00:00:00",
"o": 138,
"h": 139,
"l": 134,
"c": 138,
"v": 4725844.66757128
},
{
"ts": "2025-09-27T00:00:00",
"o": 139,
"h": 140,
"l": 137,
"c": 139,
"v": 5391054.67634298
},
{
"ts": "2025-09-26T00:00:00",
"o": 137,
"h": 139,
"l": 135,
"c": 138,
"v": 8908006.01998728
},
{
"ts": "2025-09-25T00:00:00",
"o": 142,
"h": 143,
"l": 135,
"c": 137,
"v": 14552841.84314366
},
{
"ts": "2025-09-24T00:00:00",
"o": 145,
"h": 145,
"l": 141,
"c": 142,
"v": 4101742.91087938
},
{
"ts": "2025-09-23T00:00:00",
"o": 142,
"h": 145,
"l": 138,
"c": 144,
"v": 11083427.86312834
},
{
"ts": "2025-09-22T00:00:00",
"o": 150,
"h": 150,
"l": 138,
"c": 141,
"v": 23801345.88273684
},
{
"ts": "2025-09-21T00:00:00",
"o": 149,
"h": 151,
"l": 148,
"c": 150,
"v": 5525304.80376694
},
{
"ts": "2025-09-20T00:00:00",
"o": 149,
"h": 150,
"l": 148,
"c": 149,
"v": 3612221.51057265
},
{
"ts": "2025-09-19T00:00:00",
"o": 150,
"h": 152,
"l": 147,
"c": 148,
"v": 6200314.54074836
},
{
"ts": "2025-09-18T00:00:00",
"o": 151,
"h": 151,
"l": 148,
"c": 150,
"v": 4531571.33727418
},
{
"ts": "2025-09-17T00:00:00",
"o": 150,
"h": 151,
"l": 146,
"c": 150,
"v": 5426821.70172321
},
{
"ts": "2025-09-16T00:00:00",
"o": 149,
"h": 150,
"l": 146,
"c": 149,
"v": 5797921.30088793
},
{
"ts": "2025-09-15T00:00:00",
"o": 153,
"h": 154,
"l": 146,
"c": 148,
"v": 14053358.37717194
},
{
"ts": "2025-09-14T00:00:00",
"o": 157,
"h": 158,
"l": 153,
"c": 154,
"v": 8565783.20498707
},
{
"ts": "2025-09-13T00:00:00",
"o": 156,
"h": 157,
"l": 154,
"c": 157,
"v": 7543129.28044431
},
{
"ts": "2025-09-12T00:00:00",
"o": 154,
"h": 156,
"l": 152,
"c": 156,
"v": 8945808.20299718
},
{
"ts": "2025-09-11T00:00:00",
"o": 156,
"h": 156,
"l": 151,
"c": 154,
"v": 8228228.05361847
},
{
"ts": "2025-09-10T00:00:00",
"o": 154,
"h": 158,
"l": 153,
"c": 156,
"v": 13021032.67340197
},
{
"ts": "2025-09-09T00:00:00",
"o": 155,
"h": 156,
"l": 151,
"c": 155,
"v": 17629015.82459448
},
{
"ts": "2025-09-08T00:00:00",
"o": 149,
"h": 162,
"l": 149,
"c": 155,
"v": 71274131.71672224
},
{
"ts": "2025-09-07T00:00:00",
"o": 151,
"h": 151,
"l": 149,
"c": 149,
"v": 3956489.829796
},
{
"ts": "2025-09-06T00:00:00",
"o": 151,
"h": 151,
"l": 149,
"c": 151,
"v": 4100828.83706808
},
{
"ts": "2025-09-05T00:00:00",
"o": 151,
"h": 152,
"l": 148,
"c": 151,
"v": 11814420.86996739
},
{
"ts": "2025-09-04T00:00:00",
"o": 156,
"h": 157,
"l": 148,
"c": 151,
"v": 22663631.64805893
},
{
"ts": "2025-09-03T00:00:00",
"o": 168,
"h": 169,
"l": 155,
"c": 156,
"v": 87257073.66267389
},
{
"ts": "2025-09-02T00:00:00",
"o": 141,
"h": 168,
"l": 140,
"c": 168,
"v": 264817989.07178298
},
{
"ts": "2025-09-01T00:00:00",
"o": 145,
"h": 145,
"l": 137,
"c": 141,
"v": 10163634.40399163
},
{
"ts": "2025-08-31T00:00:00",
"o": 147,
"h": 148,
"l": 144,
"c": 145,
"v": 3333931.35474174
},
{
"ts": "2025-08-30T00:00:00",
"o": 147,
"h": 148,
"l": 144,
"c": 147,
"v": 5501284.20446233
},
{
"ts": "2025-08-29T00:00:00",
"o": 152,
"h": 152,
"l": 145,
"c": 147,
"v": 9713569.42871537
},
{
"ts": "2025-08-28T00:00:00",
"o": 151,
"h": 152,
"l": 149,
"c": 152,
"v": 7935417.51044188
},
{
"ts": "2025-08-27T00:00:00",
"o": 152,
"h": 152,
"l": 150,
"c": 151,
"v": 4083793.53085901
},
{
"ts": "2025-08-26T00:00:00",
"o": 147,
"h": 152,
"l": 147,
"c": 152,
"v": 6251656.21482226
},
{
"ts": "2025-08-25T00:00:00",
"o": 154,
"h": 154,
"l": 146,
"c": 148,
"v": 12306115.00577588
},
{
"ts": "2025-08-24T00:00:00",
"o": 156,
"h": 156,
"l": 151,
"c": 154,
"v": 8361873.78501094
},
{
"ts": "2025-08-23T00:00:00",
"o": 157,
"h": 158,
"l": 153,
"c": 155,
"v": 3945286.39609734
},
{
"ts": "2025-08-22T00:00:00",
"o": 151,
"h": 157,
"l": 146,
"c": 157,
"v": 12600444.25096433
},
{
"ts": "2025-08-21T00:00:00",
"o": 156,
"h": 156,
"l": 150,
"c": 151,
"v": 5780421.79774626
},
{
"ts": "2025-08-20T00:00:00",
"o": 150,
"h": 155,
"l": 148.6,
"c": 155,
"v": 8838717.09979801
},
{
"ts": "2025-08-19T00:00:00",
"o": 155,
"h": 157,
"l": 149,
"c": 150,
"v": 9091015.79170497
},
{
"ts": "2025-08-18T00:00:00",
"o": 158,
"h": 164,
"l": 152,
"c": 156,
"v": 21722980.34257262
},
{
"ts": "2025-08-17T00:00:00",
"o": 159,
"h": 160,
"l": 158,
"c": 158,
"v": 3442897.28393414
},
{
"ts": "2025-08-16T00:00:00",
"o": 157,
"h": 159,
"l": 156,
"c": 159,
"v": 4051757.24669176
},
{
"ts": "2025-08-15T00:00:00",
"o": 155,
"h": 159,
"l": 153,
"c": 157,
"v": 9145106.57345719
},
{
"ts": "2025-08-14T00:00:00",
"o": 165,
"h": 167,
"l": 153,
"c": 156,
"v": 21183664.13058863
},
{
"ts": "2025-08-13T00:00:00",
"o": 163,
"h": 166,
"l": 161,
"c": 165,
"v": 7361779.51986816
},
{
"ts": "2025-08-12T00:00:00",
"o": 160,
"h": 165,
"l": 157,
"c": 163,
"v": 10359801.93984771
},
{
"ts": "2025-08-11T00:00:00",
"o": 166,
"h": 167,
"l": 158,
"c": 161,
"v": 15846853.80793556
},
{
"ts": "2025-08-10T00:00:00",
"o": 167,
"h": 169,
"l": 161,
"c": 166,
"v": 10800474.41673793
},
{
"ts": "2025-08-09T00:00:00",
"o": 164,
"h": 170,
"l": 163,
"c": 168,
"v": 13501587.21337069
},
{
"ts": "2025-08-08T00:00:00",
"o": 162,
"h": 164,
"l": 160,
"c": 164,
"v": 10119636.07819618
},
{
"ts": "2025-08-07T00:00:00",
"o": 158,
"h": 162,
"l": 157,
"c": 162,
"v": 11875681.22667976
},
{
"ts": "2025-08-06T00:00:00",
"o": 157,
"h": 159,
"l": 153,
"c": 157,
"v": 9693931.43855513
},
{
"ts": "2025-08-05T00:00:00",
"o": 162,
"h": 166,
"l": 156,
"c": 158,
"v": 16585350.03004554
},
{
"ts": "2025-08-04T00:00:00",
"o": 160,
"h": 163,
"l": 157,
"c": 162,
"v": 8075356.75618409
},
{
"ts": "2025-08-03T00:00:00",
"o": 155,
"h": 160,
"l": 152,
"c": 160,
"v": 6304177.36582826
},
{
"ts": "2025-08-02T00:00:00",
"o": 160,
"h": 161,
"l": 153,
"c": 155,
"v": 11943384.69001321
},
{
"ts": "2025-08-01T00:00:00",
"o": 165,
"h": 165,
"l": 155.9,
"c": 160,
"v": 22566168.51066161
},
{
"ts": "2025-07-31T00:00:00",
"o": 170,
"h": 173.5,
"l": 164,
"c": 165,
"v": 19941072.19642833
},
{
"ts": "2025-07-30T00:00:00",
"o": 172.3,
"h": 172.6,
"l": 165.1,
"c": 170,
"v": 21831613.82777665
},
{
"ts": "2025-07-29T00:00:00",
"o": 173.6,
"h": 177.3,
"l": 168,
"c": 172.3,
"v": 26715165.24322042
},
{
"ts": "2025-07-28T00:00:00",
"o": 183.7,
"h": 184.1,
"l": 172.5,
"c": 173.6,
"v": 32653298.99313128
},
{
"ts": "2025-07-27T00:00:00",
"o": 181.9,
"h": 184.4,
"l": 180,
"c": 183.7,
"v": 25967264.83937262
},
{
"ts": "2025-07-26T00:00:00",
"o": 184.1,
"h": 184.3,
"l": 180,
"c": 181.9,
"v": 24242008.07069589
},
{
"ts": "2025-07-25T00:00:00",
"o": 188.3,
"h": 193.3,
"l": 176.1,
"c": 183.8,
"v": 63295604.82366355
},
{
"ts": "2025-07-24T00:00:00",
"o": 192.7,
"h": 196.6,
"l": 172.5,
"c": 188.4,
"v": 134183586.13357933
},
{
"ts": "2025-07-23T00:00:00",
"o": 192.6,
"h": 228.3,
"l": 183.3,
"c": 192.7,
"v": 799775870.7184541
},
{
"ts": "2025-07-22T00:00:00",
"o": 199.7,
"h": 202.4,
"l": 185.1,
"c": 192.9,
"v": 96747627.04322483
},
{
"ts": "2025-07-21T00:00:00",
"o": 194.7,
"h": 201.2,
"l": 186.2,
"c": 199.7,
"v": 106430514.44799444
},
{
"ts": "2025-07-20T00:00:00",
"o": 177.8,
"h": 202.4,
"l": 175.2,
"c": 194.8,
"v": 327683742.3381256
},
{
"ts": "2025-07-19T00:00:00",
"o": 168,
"h": 192.3,
"l": 168,
"c": 177.8,
"v": 404812493.9843367
},
{
"ts": "2025-07-18T00:00:00",
"o": 171.1,
"h": 173.5,
"l": 165,
"c": 168,
"v": 58819042.11417947
},
{
"ts": "2025-07-17T00:00:00",
"o": 174.9,
"h": 175.4,
"l": 165.8,
"c": 170.8,
"v": 49877794.22761197
},
{
"ts": "2025-07-16T00:00:00",
"o": 173.8,
"h": 175.8,
"l": 168.7,
"c": 175,
"v": 59194945.27587744
},
{
"ts": "2025-07-15T00:00:00",
"o": 164.1,
"h": 176,
"l": 160.2,
"c": 173.8,
"v": 187687818.6168837
},
{
"ts": "2025-07-14T00:00:00",
"o": 163.9,
"h": 167.4,
"l": 160.2,
"c": 164.1,
"v": 43629623.74076025
},
{
"ts": "2025-07-13T00:00:00",
"o": 166.9,
"h": 167,
"l": 160.8,
"c": 163.9,
"v": 44582859.34678825
},
{
"ts": "2025-07-12T00:00:00",
"o": 158.9,
"h": 184.1,
"l": 157.1,
"c": 167,
"v": 212054827.76387206
},
{
"ts": "2025-07-11T00:00:00",
"o": 159.1,
"h": 161.8,
"l": 155.2,
"c": 158.5,
"v": 63958646.84871595
},
{
"ts": "2025-07-10T00:00:00",
"o": 156.3,
"h": 160,
"l": 153.6,
"c": 159.1,
"v": 40583607.63706182
},
{
"ts": "2025-07-09T00:00:00",
"o": 154.8,
"h": 157.1,
"l": 153.5,
"c": 156.2,
"v": 16006980.57793212
},
{
"ts": "2025-07-08T00:00:00",
"o": 155.7,
"h": 156.3,
"l": 153.3,
"c": 154.8,
"v": 10332009.66511873
},
{
"ts": "2025-07-07T00:00:00",
"o": 158.1,
"h": 158.1,
"l": 153.3,
"c": 155.7,
"v": 26096437.60570753
},
{
"ts": "2025-07-06T00:00:00",
"o": 155.9,
"h": 165,
"l": 155.9,
"c": 158.4,
"v": 99779839.45339385
},
{
"ts": "2025-07-05T00:00:00",
"o": 155.5,
"h": 158.8,
"l": 154.3,
"c": 156.1,
"v": 10494965.08854801
},
{
"ts": "2025-07-04T00:00:00",
"o": 159.5,
"h": 160.4,
"l": 153.5,
"c": 155.5,
"v": 27175011.0781357
},
{
"ts": "2025-07-03T00:00:00",
"o": 160.8,
"h": 171.6,
"l": 157.1,
"c": 159.6,
"v": 93659794.21614742
},
{
"ts": "2025-07-02T00:00:00",
"o": 157.1,
"h": 165.1,
"l": 152.5,
"c": 160.8,
"v": 97201005.57680246
},
{
"ts": "2025-07-01T00:00:00",
"o": 165.3,
"h": 165.5,
"l": 155.5,
"c": 157.2,
"v": 46568915.82069227
},
{
"ts": "2025-06-30T00:00:00",
"o": 178.6,
"h": 180.2,
"l": 164,
"c": 165.6,
"v": 51373179.4621987
},
{
"ts": "2025-06-29T00:00:00",
"o": 174,
"h": 184.8,
"l": 172.4,
"c": 178.2,
"v": 140130223.57437432
},
{
"ts": "2025-06-28T00:00:00",
"o": 173.6,
"h": 178.4,
"l": 169.1,
"c": 174,
"v": 68701056.71878456
},
{
"ts": "2025-06-27T00:00:00",
"o": 171.1,
"h": 178,
"l": 167.1,
"c": 173.6,
"v": 76868845.64995763
},
{
"ts": "2025-06-26T00:00:00",
"o": 185.8,
"h": 190.3,
"l": 166.3,
"c": 171.4,
"v": 149934598.9503356
},
{
"ts": "2025-06-25T00:00:00",
"o": 174,
"h": 188.4,
"l": 168.7,
"c": 185.8,
"v": 324273268.53569895
},
{
"ts": "2025-06-24T00:00:00",
"o": 189.9,
"h": 202,
"l": 168,
"c": 174,
"v": 385583705.82783693
},
{
"ts": "2025-06-23T00:00:00",
"o": 150.2,
"h": 194,
"l": 148.7,
"c": 190,
"v": 583600408.446307
},
{
"ts": "2025-06-22T00:00:00",
"o": 172.2,
"h": 174.7,
"l": 142.8,
"c": 150.2,
"v": 298135339.8376134
},
{
"ts": "2025-06-21T00:00:00",
"o": 187.8,
"h": 215,
"l": 167.6,
"c": 172.2,
"v": 935197937.711626
},
{
"ts": "2025-06-20T00:00:00",
"o": 141.9,
"h": 190.7,
"l": 137.6,
"c": 187.9,
"v": 629131410.0996417
},
{
"ts": "2025-06-19T00:00:00",
"o": 139.2,
"h": 143.2,
"l": 135.1,
"c": 142,
"v": 16356456.1611598
},
{
"ts": "2025-06-18T00:00:00",
"o": 141.1,
"h": 141.2,
"l": 132.9,
"c": 139,
"v": 19276566.86270319
},
{
"ts": "2025-06-17T00:00:00",
"o": 145.6,
"h": 147.6,
"l": 137.7,
"c": 141.2,
"v": 23727045.13042733
},
{
"ts": "2025-06-16T00:00:00",
"o": 149.1,
"h": 149.6,
"l": 142.9,
"c": 145,
"v": 29446865.90128123
},
{
"ts": "2025-06-15T00:00:00",
"o": 151.4,
"h": 151.5,
"l": 147.3,
"c": 149.1,
"v": 15384779.29648081
},
{
"ts": "2025-06-14T00:00:00",
"o": 151.4,
"h": 158.7,
"l": 148.7,
"c": 151.4,
"v": 51117587.71297345
},
{
"ts": "2025-06-13T00:00:00",
"o": 156.8,
"h": 160.8,
"l": 146.5,
"c": 151.4,
"v": 48419202.29063308
},
{
"ts": "2025-06-12T00:00:00",
"o": 159.1,
"h": 171.5,
"l": 154.2,
"c": 156.6,
"v": 179682858.6430615
},
{
"ts": "2025-06-11T00:00:00",
"o": 164.2,
"h": 166.2,
"l": 157.1,
"c": 159.5,
"v": 42526789.72841368
},
{
"ts": "2025-06-10T00:00:00",
"o": 160.4,
"h": 173,
"l": 160,
"c": 164.2,
"v": 145583505.9136855
},
{
"ts": "2025-06-09T00:00:00",
"o": 158.6,
"h": 161.7,
"l": 150.5,
"c": 160.1,
"v": 49073841.56883182
},
{
"ts": "2025-06-08T00:00:00",
"o": 160.2,
"h": 164.5,
"l": 157.3,
"c": 158.7,
"v": 38834990.85828594
},
{
"ts": "2025-06-07T00:00:00",
"o": 160.5,
"h": 162,
"l": 158,
"c": 160.2,
"v": 24602696.47652148
},
{
"ts": "2025-06-06T00:00:00",
"o": 170.9,
"h": 176,
"l": 158.3,
"c": 160.5,
"v": 80669024.96924375
},
{
"ts": "2025-06-05T00:00:00",
"o": 163.8,
"h": 190,
"l": 162.3,
"c": 170.9,
"v": 471928938.08747756
}
]
},
"orderbook": {
"market": "KRW-AERGO",
"timestamp": 1761963304288,
"total_ask_size": 8819550.84231939,
"total_bid_size": 2654186.12675694,
"units": [
{
"ask_price": 108,
"bid_price": 107,
"ask_size": 156788.30128668,
"bid_size": 1340512.46713249
},
{
"ask_price": 109,
"bid_price": 106,
"ask_size": 681886.03037935,
"bid_size": 278074.59894496
},
{
"ask_price": 110,
"bid_price": 105,
"ask_size": 385809.13796861,
"bid_size": 114673.02238345
},
{
"ask_price": 111,
"bid_price": 104,
"ask_size": 289795.95366617,
"bid_size": 144312.76528189
},
{
"ask_price": 112,
"bid_price": 103,
"ask_size": 204297.63261332,
"bid_size": 64846.38497517
}
]
},
"micro": {
"last_price": 108,
"best_bid": 107,
"best_ask": 108,
"mid": 107.5,
"spread_abs": 1,
"spread_bps": 93.02325581395348,
"ob_imbalance_topN": -0.06114242266020233,
"h1_return": -0.06896551724137931,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 108.45,
"upper": 110.05934769394311,
"lower": 106.8406523060569,
"bandwidth_pct": 2.9679072271887637,
"position_0to1": 0.360191802649729
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AERO",
"last": {
"price": 1586,
"ts": "2025-11-01T02:15:58.598Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1591,
"h": 1591,
"l": 1586,
"c": 1586,
"v": 9163.40813851
},
{
"ts": "2025-11-01T01:00:00",
"o": 1605,
"h": 1610,
"l": 1591,
"c": 1591,
"v": 100838.08108977
},
{
"ts": "2025-11-01T00:00:00",
"o": 1600,
"h": 1605,
"l": 1584,
"c": 1605,
"v": 81510.39221723
},
{
"ts": "2025-10-31T23:00:00",
"o": 1604,
"h": 1610,
"l": 1596,
"c": 1600,
"v": 23610.35241445
},
{
"ts": "2025-10-31T22:00:00",
"o": 1612,
"h": 1615,
"l": 1603,
"c": 1606,
"v": 29699.10743689
},
{
"ts": "2025-10-31T21:00:00",
"o": 1622,
"h": 1622,
"l": 1613,
"c": 1619,
"v": 15308.54584603
},
{
"ts": "2025-10-31T20:00:00",
"o": 1631,
"h": 1637,
"l": 1616,
"c": 1616,
"v": 28114.77085039
},
{
"ts": "2025-10-31T19:00:00",
"o": 1600,
"h": 1640,
"l": 1589,
"c": 1634,
"v": 21378.83862482
},
{
"ts": "2025-10-31T18:00:00",
"o": 1616,
"h": 1617,
"l": 1590,
"c": 1601,
"v": 20415.80405376
},
{
"ts": "2025-10-31T17:00:00",
"o": 1588,
"h": 1620,
"l": 1572,
"c": 1617,
"v": 53740.31535507
},
{
"ts": "2025-10-31T16:00:00",
"o": 1618,
"h": 1618,
"l": 1586,
"c": 1591,
"v": 109843.04743168
},
{
"ts": "2025-10-31T15:00:00",
"o": 1623,
"h": 1630,
"l": 1609,
"c": 1617,
"v": 55653.46289485
},
{
"ts": "2025-10-31T14:00:00",
"o": 1651,
"h": 1656,
"l": 1608,
"c": 1623,
"v": 99489.52549549
},
{
"ts": "2025-10-31T13:00:00",
"o": 1641,
"h": 1660,
"l": 1632,
"c": 1651,
"v": 114294.18955095
},
{
"ts": "2025-10-31T12:00:00",
"o": 1655,
"h": 1704,
"l": 1640,
"c": 1640,
"v": 429730.49665351
},
{
"ts": "2025-10-31T11:00:00",
"o": 1620,
"h": 1659,
"l": 1614,
"c": 1659,
"v": 95474.17989038
},
{
"ts": "2025-10-31T10:00:00",
"o": 1624,
"h": 1628,
"l": 1616,
"c": 1620,
"v": 86209.06201569
},
{
"ts": "2025-10-31T09:00:00",
"o": 1648,
"h": 1653,
"l": 1623,
"c": 1623,
"v": 240056.64455571
},
{
"ts": "2025-10-31T08:00:00",
"o": 1607,
"h": 1648,
"l": 1606,
"c": 1647,
"v": 187394.58891178
},
{
"ts": "2025-10-31T07:00:00",
"o": 1614,
"h": 1614,
"l": 1604,
"c": 1607,
"v": 126708.7779049
},
{
"ts": "2025-10-31T06:00:00",
"o": 1610,
"h": 1618,
"l": 1606,
"c": 1614,
"v": 110478.1351706
},
{
"ts": "2025-10-31T05:00:00",
"o": 1627,
"h": 1627,
"l": 1608,
"c": 1612,
"v": 144219.12325543
},
{
"ts": "2025-10-31T04:00:00",
"o": 1620,
"h": 1631,
"l": 1612,
"c": 1628,
"v": 144185.1111795
},
{
"ts": "2025-10-31T03:00:00",
"o": 1662,
"h": 1664,
"l": 1601,
"c": 1614,
"v": 678128.08716365
},
{
"ts": "2025-10-31T02:00:00",
"o": 1637,
"h": 1690,
"l": 1635,
"c": 1664,
"v": 1045938.1587742
},
{
"ts": "2025-10-31T01:00:00",
"o": 1615,
"h": 1650,
"l": 1606,
"c": 1637,
"v": 443221.54719163
},
{
"ts": "2025-10-31T00:00:00",
"o": 1547,
"h": 1635,
"l": 1533,
"c": 1610,
"v": 1271851.28059281
},
{
"ts": "2025-10-30T23:00:00",
"o": 1545,
"h": 1558,
"l": 1534,
"c": 1547,
"v": 186462.4416064
},
{
"ts": "2025-10-30T22:00:00",
"o": 1532,
"h": 1560,
"l": 1522,
"c": 1542,
"v": 105716.82976788
},
{
"ts": "2025-10-30T21:00:00",
"o": 1527,
"h": 1559,
"l": 1520,
"c": 1535,
"v": 209012.25385457
},
{
"ts": "2025-10-30T20:00:00",
"o": 1445,
"h": 1528,
"l": 1443,
"c": 1525,
"v": 55617.28174715
},
{
"ts": "2025-10-30T19:00:00",
"o": 1452,
"h": 1467,
"l": 1445,
"c": 1446,
"v": 21112.46115809
},
{
"ts": "2025-10-30T18:00:00",
"o": 1487,
"h": 1487,
"l": 1453,
"c": 1453,
"v": 64484.92136559
},
{
"ts": "2025-10-30T17:00:00",
"o": 1499,
"h": 1502,
"l": 1463,
"c": 1485,
"v": 67545.7483222
},
{
"ts": "2025-10-30T16:00:00",
"o": 1489,
"h": 1507,
"l": 1487,
"c": 1499,
"v": 110169.97670302
},
{
"ts": "2025-10-30T15:00:00",
"o": 1499,
"h": 1502,
"l": 1486,
"c": 1493,
"v": 355177.50163218
},
{
"ts": "2025-10-30T14:00:00",
"o": 1517,
"h": 1529,
"l": 1495,
"c": 1496,
"v": 195845.74479616
},
{
"ts": "2025-10-30T13:00:00",
"o": 1541,
"h": 1549,
"l": 1494,
"c": 1520,
"v": 449301.92793274
},
{
"ts": "2025-10-30T12:00:00",
"o": 1550,
"h": 1557,
"l": 1521,
"c": 1541,
"v": 453935.495919
},
{
"ts": "2025-10-30T11:00:00",
"o": 1551,
"h": 1569,
"l": 1548,
"c": 1548,
"v": 204509.923687
},
{
"ts": "2025-10-30T10:00:00",
"o": 1566,
"h": 1577,
"l": 1546,
"c": 1551,
"v": 451798.36646761
},
{
"ts": "2025-10-30T09:00:00",
"o": 1587,
"h": 1598,
"l": 1566,
"c": 1566,
"v": 460192.39648844
},
{
"ts": "2025-10-30T08:00:00",
"o": 1618,
"h": 1618,
"l": 1580,
"c": 1586,
"v": 636764.23844596
},
{
"ts": "2025-10-30T07:00:00",
"o": 1562,
"h": 1630,
"l": 1548,
"c": 1618,
"v": 1174360.32769575
},
{
"ts": "2025-10-30T06:00:00",
"o": 1589,
"h": 1610,
"l": 1559,
"c": 1562,
"v": 1031692.32736069
},
{
"ts": "2025-10-30T05:00:00",
"o": 1533,
"h": 1591,
"l": 1524,
"c": 1590,
"v": 755453.14803501
},
{
"ts": "2025-10-30T04:00:00",
"o": 1523,
"h": 1699,
"l": 1509,
"c": 1532,
"v": 2807833.45653242
},
{
"ts": "2025-10-30T03:00:00",
"o": 1519,
"h": 1521,
"l": 1506,
"c": 1519,
"v": 68754.21707991
},
{
"ts": "2025-10-30T02:00:00",
"o": 1534,
"h": 1549,
"l": 1516,
"c": 1520,
"v": 379220.36816796
},
{
"ts": "2025-10-30T01:00:00",
"o": 1484,
"h": 1534,
"l": 1482,
"c": 1534,
"v": 115765.31131239
},
{
"ts": "2025-10-30T00:00:00",
"o": 1465,
"h": 1486,
"l": 1452,
"c": 1484,
"v": 12480.48182825
},
{
"ts": "2025-10-29T23:00:00",
"o": 1457,
"h": 1465,
"l": 1446,
"c": 1465,
"v": 17581.86361019
},
{
"ts": "2025-10-29T22:00:00",
"o": 1456,
"h": 1461,
"l": 1453,
"c": 1457,
"v": 13195.01677542
},
{
"ts": "2025-10-29T21:00:00",
"o": 1467,
"h": 1472,
"l": 1459,
"c": 1461,
"v": 17273.98314425
},
{
"ts": "2025-10-29T20:00:00",
"o": 1435,
"h": 1467,
"l": 1426,
"c": 1467,
"v": 27582.46560322
},
{
"ts": "2025-10-29T19:00:00",
"o": 1437,
"h": 1462,
"l": 1429,
"c": 1429,
"v": 16468.87519537
},
{
"ts": "2025-10-29T18:00:00",
"o": 1449,
"h": 1455,
"l": 1400,
"c": 1440,
"v": 80522.8366838
},
{
"ts": "2025-10-29T17:00:00",
"o": 1429,
"h": 1455,
"l": 1429,
"c": 1452,
"v": 5607.78675441
},
{
"ts": "2025-10-29T16:00:00",
"o": 1413,
"h": 1430,
"l": 1412,
"c": 1430,
"v": 19162.54509316
},
{
"ts": "2025-10-29T15:00:00",
"o": 1425,
"h": 1425,
"l": 1409,
"c": 1417,
"v": 29124.38180042
},
{
"ts": "2025-10-29T14:00:00",
"o": 1433,
"h": 1433,
"l": 1421,
"c": 1428,
"v": 9567.52814654
},
{
"ts": "2025-10-29T13:00:00",
"o": 1440,
"h": 1448,
"l": 1431,
"c": 1433,
"v": 5534.44073221
},
{
"ts": "2025-10-29T12:00:00",
"o": 1445,
"h": 1450,
"l": 1436,
"c": 1440,
"v": 25904.25065727
},
{
"ts": "2025-10-29T11:00:00",
"o": 1451,
"h": 1456,
"l": 1443,
"c": 1447,
"v": 7865.0546416
},
{
"ts": "2025-10-29T10:00:00",
"o": 1443,
"h": 1448,
"l": 1437,
"c": 1443,
"v": 13475.60756082
},
{
"ts": "2025-10-29T09:00:00",
"o": 1455,
"h": 1457,
"l": 1431,
"c": 1443,
"v": 19199.93549715
},
{
"ts": "2025-10-29T08:00:00",
"o": 1467,
"h": 1475,
"l": 1457,
"c": 1457,
"v": 27355.6571427
},
{
"ts": "2025-10-29T07:00:00",
"o": 1477,
"h": 1480,
"l": 1459,
"c": 1473,
"v": 43549.03788848
},
{
"ts": "2025-10-29T06:00:00",
"o": 1468,
"h": 1482,
"l": 1456,
"c": 1477,
"v": 12587.6118286
},
{
"ts": "2025-10-29T05:00:00",
"o": 1467,
"h": 1480,
"l": 1464,
"c": 1467,
"v": 29603.37472299
},
{
"ts": "2025-10-29T04:00:00",
"o": 1460,
"h": 1469,
"l": 1455,
"c": 1466,
"v": 27779.14428528
},
{
"ts": "2025-10-29T03:00:00",
"o": 1461,
"h": 1472,
"l": 1459,
"c": 1463,
"v": 24423.58043771
},
{
"ts": "2025-10-29T02:00:00",
"o": 1478,
"h": 1491,
"l": 1467,
"c": 1467,
"v": 35039.48684577
},
{
"ts": "2025-10-29T01:00:00",
"o": 1482,
"h": 1500,
"l": 1471,
"c": 1481,
"v": 78628.67265417
},
{
"ts": "2025-10-29T00:00:00",
"o": 1459,
"h": 1530,
"l": 1445,
"c": 1482,
"v": 955853.99713611
},
{
"ts": "2025-10-28T23:00:00",
"o": 1428,
"h": 1471,
"l": 1409,
"c": 1463,
"v": 218464.87236526
},
{
"ts": "2025-10-28T22:00:00",
"o": 1410,
"h": 1434,
"l": 1402,
"c": 1430,
"v": 43486.9678995
},
{
"ts": "2025-10-28T21:00:00",
"o": 1376,
"h": 1413,
"l": 1376,
"c": 1410,
"v": 65823.62579792
},
{
"ts": "2025-10-28T20:00:00",
"o": 1369,
"h": 1372,
"l": 1346,
"c": 1360,
"v": 19896.36610959
},
{
"ts": "2025-10-28T19:00:00",
"o": 1395,
"h": 1402,
"l": 1366,
"c": 1369,
"v": 22291.84208921
},
{
"ts": "2025-10-28T18:00:00",
"o": 1400,
"h": 1400,
"l": 1386,
"c": 1387,
"v": 6682.30393101
},
{
"ts": "2025-10-28T17:00:00",
"o": 1416,
"h": 1417,
"l": 1402,
"c": 1403,
"v": 24540.6989382
},
{
"ts": "2025-10-28T16:00:00",
"o": 1393,
"h": 1423,
"l": 1393,
"c": 1422,
"v": 19108.00892937
},
{
"ts": "2025-10-28T15:00:00",
"o": 1387,
"h": 1404,
"l": 1386,
"c": 1397,
"v": 9215.76238237
},
{
"ts": "2025-10-28T14:00:00",
"o": 1389,
"h": 1454,
"l": 1360,
"c": 1381,
"v": 898509.81887357
},
{
"ts": "2025-10-28T13:00:00",
"o": 1371,
"h": 1402,
"l": 1366,
"c": 1385,
"v": 111886.57383454
},
{
"ts": "2025-10-28T12:00:00",
"o": 1350,
"h": 1362,
"l": 1344,
"c": 1356,
"v": 16354.36472995
},
{
"ts": "2025-10-28T11:00:00",
"o": 1348,
"h": 1368,
"l": 1345,
"c": 1349,
"v": 99329.39735144
},
{
"ts": "2025-10-28T10:00:00",
"o": 1347,
"h": 1351,
"l": 1342,
"c": 1348,
"v": 2574.04119321
},
{
"ts": "2025-10-28T09:00:00",
"o": 1347,
"h": 1350,
"l": 1341,
"c": 1350,
"v": 27769.31340342
},
{
"ts": "2025-10-28T08:00:00",
"o": 1333,
"h": 1351,
"l": 1333,
"c": 1346,
"v": 1816.56276185
},
{
"ts": "2025-10-28T07:00:00",
"o": 1347,
"h": 1348,
"l": 1334,
"c": 1335,
"v": 8062.20178585
},
{
"ts": "2025-10-28T06:00:00",
"o": 1318,
"h": 1340,
"l": 1318,
"c": 1339,
"v": 11664.11682497
},
{
"ts": "2025-10-28T05:00:00",
"o": 1330,
"h": 1331,
"l": 1320,
"c": 1320,
"v": 553.04193875
},
{
"ts": "2025-10-28T04:00:00",
"o": 1325,
"h": 1333,
"l": 1325,
"c": 1333,
"v": 2282.60592901
},
{
"ts": "2025-10-28T03:00:00",
"o": 1329,
"h": 1329,
"l": 1321,
"c": 1321,
"v": 1652.84007207
},
{
"ts": "2025-10-28T02:00:00",
"o": 1337,
"h": 1337,
"l": 1323,
"c": 1323,
"v": 12315.44031523
},
{
"ts": "2025-10-28T01:00:00",
"o": 1343,
"h": 1350,
"l": 1339,
"c": 1344,
"v": 1777.97678804
},
{
"ts": "2025-10-28T00:00:00",
"o": 1334,
"h": 1334,
"l": 1334,
"c": 1334,
"v": 22.15318772
},
{
"ts": "2025-10-27T23:00:00",
"o": 1337,
"h": 1338,
"l": 1329,
"c": 1334,
"v": 2126.7845786
},
{
"ts": "2025-10-27T22:00:00",
"o": 1340,
"h": 1351,
"l": 1339,
"c": 1339,
"v": 6224.87520967
},
{
"ts": "2025-10-27T21:00:00",
"o": 1347,
"h": 1348,
"l": 1340,
"c": 1344,
"v": 15473.43842783
},
{
"ts": "2025-10-27T20:00:00",
"o": 1355,
"h": 1355,
"l": 1342,
"c": 1342,
"v": 4576.38702717
},
{
"ts": "2025-10-27T19:00:00",
"o": 1363,
"h": 1363,
"l": 1357,
"c": 1360,
"v": 1829.72569988
},
{
"ts": "2025-10-27T18:00:00",
"o": 1377,
"h": 1384,
"l": 1370,
"c": 1370,
"v": 516.58500713
},
{
"ts": "2025-10-27T17:00:00",
"o": 1381,
"h": 1388,
"l": 1376,
"c": 1382,
"v": 308.23384226
},
{
"ts": "2025-10-27T16:00:00",
"o": 1355,
"h": 1364,
"l": 1355,
"c": 1364,
"v": 12.83081829
},
{
"ts": "2025-10-27T15:00:00",
"o": 1350,
"h": 1359,
"l": 1348,
"c": 1352,
"v": 6654.13061343
},
{
"ts": "2025-10-27T14:00:00",
"o": 1366,
"h": 1366,
"l": 1345,
"c": 1346,
"v": 8386.38338885
},
{
"ts": "2025-10-27T13:00:00",
"o": 1361,
"h": 1364,
"l": 1342,
"c": 1364,
"v": 4294.14948803
},
{
"ts": "2025-10-27T12:00:00",
"o": 1360,
"h": 1364,
"l": 1350,
"c": 1351,
"v": 12093.28752391
},
{
"ts": "2025-10-27T11:00:00",
"o": 1375,
"h": 1376,
"l": 1360,
"c": 1360,
"v": 47406.10728124
},
{
"ts": "2025-10-27T10:00:00",
"o": 1372,
"h": 1380,
"l": 1372,
"c": 1374,
"v": 691.15753885
},
{
"ts": "2025-10-27T09:00:00",
"o": 1382,
"h": 1385,
"l": 1374,
"c": 1374,
"v": 12925.41522508
},
{
"ts": "2025-10-27T08:00:00",
"o": 1411,
"h": 1411,
"l": 1382,
"c": 1385,
"v": 30323.79435698
},
{
"ts": "2025-10-27T07:00:00",
"o": 1395,
"h": 1413,
"l": 1395,
"c": 1406,
"v": 21834.49812766
},
{
"ts": "2025-10-27T06:00:00",
"o": 1406,
"h": 1406,
"l": 1390,
"c": 1402,
"v": 2648.5688148
},
{
"ts": "2025-10-27T05:00:00",
"o": 1410,
"h": 1414,
"l": 1406,
"c": 1406,
"v": 12515.2563367
},
{
"ts": "2025-10-27T04:00:00",
"o": 1399,
"h": 1411,
"l": 1393,
"c": 1411,
"v": 7645.8057048
},
{
"ts": "2025-10-27T03:00:00",
"o": 1406,
"h": 1410,
"l": 1395,
"c": 1398,
"v": 23692.30641202
},
{
"ts": "2025-10-27T02:00:00",
"o": 1418,
"h": 1423,
"l": 1399,
"c": 1406,
"v": 9095.61959437
},
{
"ts": "2025-10-27T01:00:00",
"o": 1412,
"h": 1429,
"l": 1409,
"c": 1421,
"v": 13104.34749302
},
{
"ts": "2025-10-27T00:00:00",
"o": 1402,
"h": 1417,
"l": 1402,
"c": 1412,
"v": 23187.89537615
},
{
"ts": "2025-10-26T23:00:00",
"o": 1408,
"h": 1411,
"l": 1400,
"c": 1403,
"v": 4391.90079673
},
{
"ts": "2025-10-26T22:00:00",
"o": 1383,
"h": 1409,
"l": 1381,
"c": 1406,
"v": 54654.15653809
},
{
"ts": "2025-10-26T21:00:00",
"o": 1379,
"h": 1385,
"l": 1371,
"c": 1379,
"v": 43215.47009252
},
{
"ts": "2025-10-26T20:00:00",
"o": 1385,
"h": 1387,
"l": 1378,
"c": 1378,
"v": 58552.88960489
},
{
"ts": "2025-10-26T19:00:00",
"o": 1377,
"h": 1387,
"l": 1376,
"c": 1385,
"v": 28841.67063078
},
{
"ts": "2025-10-26T18:00:00",
"o": 1381,
"h": 1381,
"l": 1381,
"c": 1381,
"v": 3.69826338
},
{
"ts": "2025-10-26T17:00:00",
"o": 1375,
"h": 1389,
"l": 1375,
"c": 1382,
"v": 6187.47857626
},
{
"ts": "2025-10-26T16:00:00",
"o": 1384,
"h": 1385,
"l": 1368,
"c": 1372,
"v": 9061.42178131
},
{
"ts": "2025-10-26T15:00:00",
"o": 1380,
"h": 1398,
"l": 1377,
"c": 1387,
"v": 5293.35700479
},
{
"ts": "2025-10-26T14:00:00",
"o": 1393,
"h": 1406,
"l": 1388,
"c": 1389,
"v": 21321.90752493
},
{
"ts": "2025-10-26T13:00:00",
"o": 1383,
"h": 1394,
"l": 1375,
"c": 1388,
"v": 11187.30586449
},
{
"ts": "2025-10-26T12:00:00",
"o": 1386,
"h": 1398,
"l": 1378,
"c": 1383,
"v": 45106.15434217
},
{
"ts": "2025-10-26T11:00:00",
"o": 1358,
"h": 1386,
"l": 1357,
"c": 1385,
"v": 28421.40447933
},
{
"ts": "2025-10-26T10:00:00",
"o": 1356,
"h": 1362,
"l": 1347,
"c": 1355,
"v": 68787.6564196
},
{
"ts": "2025-10-26T09:00:00",
"o": 1337,
"h": 1359,
"l": 1336,
"c": 1352,
"v": 24903.59274949
},
{
"ts": "2025-10-26T08:00:00",
"o": 1349,
"h": 1352,
"l": 1343,
"c": 1343,
"v": 3262.24423058
},
{
"ts": "2025-10-26T07:00:00",
"o": 1348,
"h": 1349,
"l": 1340,
"c": 1344,
"v": 925.88906778
},
{
"ts": "2025-10-26T06:00:00",
"o": 1349,
"h": 1349,
"l": 1334,
"c": 1348,
"v": 4684.63056865
},
{
"ts": "2025-10-26T05:00:00",
"o": 1341,
"h": 1355,
"l": 1338,
"c": 1349,
"v": 22738.05486951
},
{
"ts": "2025-10-26T04:00:00",
"o": 1340,
"h": 1340,
"l": 1331,
"c": 1335,
"v": 12805.45248604
},
{
"ts": "2025-10-26T03:00:00",
"o": 1335,
"h": 1341,
"l": 1335,
"c": 1340,
"v": 2108.23837079
},
{
"ts": "2025-10-26T02:00:00",
"o": 1350,
"h": 1350,
"l": 1335,
"c": 1335,
"v": 27042.51974949
},
{
"ts": "2025-10-26T01:00:00",
"o": 1374,
"h": 1379,
"l": 1350,
"c": 1350,
"v": 54931.03931051
},
{
"ts": "2025-10-26T00:00:00",
"o": 1363,
"h": 1389,
"l": 1362,
"c": 1374,
"v": 92187.25054481
},
{
"ts": "2025-10-25T23:00:00",
"o": 1303,
"h": 1378,
"l": 1303,
"c": 1366,
"v": 129941.91965248
},
{
"ts": "2025-10-25T16:00:00",
"o": 1302,
"h": 1322,
"l": 1298,
"c": 1302,
"v": 45834.18225809
},
{
"ts": "2025-10-25T15:00:00",
"o": 1325,
"h": 1325,
"l": 1290,
"c": 1302,
"v": 124319.26234433
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1600,
"h": 1610,
"l": 1584,
"c": 1586,
"v": 191511.88144551
},
{
"ts": "2025-10-31T20:00:00",
"o": 1631,
"h": 1637,
"l": 1596,
"c": 1600,
"v": 96732.77654776
},
{
"ts": "2025-10-31T16:00:00",
"o": 1618,
"h": 1640,
"l": 1572,
"c": 1634,
"v": 205378.00546533
},
{
"ts": "2025-10-31T12:00:00",
"o": 1655,
"h": 1704,
"l": 1608,
"c": 1617,
"v": 699167.6745948
},
{
"ts": "2025-10-31T08:00:00",
"o": 1607,
"h": 1659,
"l": 1606,
"c": 1659,
"v": 609134.47537356
},
{
"ts": "2025-10-31T04:00:00",
"o": 1620,
"h": 1631,
"l": 1604,
"c": 1607,
"v": 525591.14751043
},
{
"ts": "2025-10-31T00:00:00",
"o": 1547,
"h": 1690,
"l": 1533,
"c": 1614,
"v": 3439139.07372229
},
{
"ts": "2025-10-30T20:00:00",
"o": 1445,
"h": 1560,
"l": 1443,
"c": 1547,
"v": 556808.806976
},
{
"ts": "2025-10-30T16:00:00",
"o": 1489,
"h": 1507,
"l": 1445,
"c": 1446,
"v": 263313.1075489
},
{
"ts": "2025-10-30T12:00:00",
"o": 1550,
"h": 1557,
"l": 1486,
"c": 1493,
"v": 1454260.67028008
},
{
"ts": "2025-10-30T08:00:00",
"o": 1618,
"h": 1618,
"l": 1546,
"c": 1548,
"v": 1753264.92508901
},
{
"ts": "2025-10-30T04:00:00",
"o": 1523,
"h": 1699,
"l": 1509,
"c": 1618,
"v": 5769339.25962387
},
{
"ts": "2025-10-30T00:00:00",
"o": 1465,
"h": 1549,
"l": 1452,
"c": 1519,
"v": 576220.37838851
},
{
"ts": "2025-10-29T20:00:00",
"o": 1435,
"h": 1472,
"l": 1426,
"c": 1465,
"v": 75633.32913308
},
{
"ts": "2025-10-29T16:00:00",
"o": 1413,
"h": 1462,
"l": 1400,
"c": 1429,
"v": 121762.04372674
},
{
"ts": "2025-10-29T12:00:00",
"o": 1445,
"h": 1450,
"l": 1409,
"c": 1417,
"v": 70130.60133644
},
{
"ts": "2025-10-29T08:00:00",
"o": 1467,
"h": 1475,
"l": 1431,
"c": 1447,
"v": 67896.25484227
},
{
"ts": "2025-10-29T04:00:00",
"o": 1460,
"h": 1482,
"l": 1455,
"c": 1473,
"v": 113519.16872535
},
{
"ts": "2025-10-29T00:00:00",
"o": 1459,
"h": 1530,
"l": 1445,
"c": 1463,
"v": 1093945.73707376
},
{
"ts": "2025-10-28T20:00:00",
"o": 1369,
"h": 1471,
"l": 1346,
"c": 1463,
"v": 347671.83217227
},
{
"ts": "2025-10-28T16:00:00",
"o": 1393,
"h": 1423,
"l": 1366,
"c": 1369,
"v": 72622.85388779
},
{
"ts": "2025-10-28T12:00:00",
"o": 1350,
"h": 1454,
"l": 1344,
"c": 1397,
"v": 1035966.51982043
},
{
"ts": "2025-10-28T08:00:00",
"o": 1333,
"h": 1368,
"l": 1333,
"c": 1349,
"v": 131489.31470992
},
{
"ts": "2025-10-28T04:00:00",
"o": 1325,
"h": 1348,
"l": 1318,
"c": 1335,
"v": 22561.96647858
},
{
"ts": "2025-10-28T00:00:00",
"o": 1334,
"h": 1350,
"l": 1321,
"c": 1321,
"v": 15768.41036306
},
{
"ts": "2025-10-27T20:00:00",
"o": 1355,
"h": 1355,
"l": 1329,
"c": 1334,
"v": 28401.48524327
},
{
"ts": "2025-10-27T16:00:00",
"o": 1355,
"h": 1388,
"l": 1355,
"c": 1360,
"v": 2667.37536756
},
{
"ts": "2025-10-27T12:00:00",
"o": 1360,
"h": 1366,
"l": 1342,
"c": 1352,
"v": 31427.95101422
},
{
"ts": "2025-10-27T08:00:00",
"o": 1411,
"h": 1411,
"l": 1360,
"c": 1360,
"v": 91346.47440215
},
{
"ts": "2025-10-27T04:00:00",
"o": 1399,
"h": 1414,
"l": 1390,
"c": 1406,
"v": 44644.12898396
},
{
"ts": "2025-10-27T00:00:00",
"o": 1402,
"h": 1429,
"l": 1395,
"c": 1398,
"v": 69080.16887556
},
{
"ts": "2025-10-26T20:00:00",
"o": 1385,
"h": 1411,
"l": 1371,
"c": 1403,
"v": 160814.41703223
},
{
"ts": "2025-10-26T16:00:00",
"o": 1384,
"h": 1389,
"l": 1368,
"c": 1385,
"v": 44094.26925173
},
{
"ts": "2025-10-26T12:00:00",
"o": 1386,
"h": 1406,
"l": 1375,
"c": 1387,
"v": 82908.72473638
},
{
"ts": "2025-10-26T08:00:00",
"o": 1349,
"h": 1386,
"l": 1336,
"c": 1385,
"v": 125374.897879
},
{
"ts": "2025-10-26T04:00:00",
"o": 1340,
"h": 1355,
"l": 1331,
"c": 1344,
"v": 41154.02699198
},
{
"ts": "2025-10-26T00:00:00",
"o": 1363,
"h": 1389,
"l": 1335,
"c": 1340,
"v": 176269.0479756
},
{
"ts": "2025-10-25T20:00:00",
"o": 1303,
"h": 1378,
"l": 1303,
"c": 1366,
"v": 129941.91965248
},
{
"ts": "2025-10-25T16:00:00",
"o": 1302,
"h": 1322,
"l": 1298,
"c": 1302,
"v": 45834.18225809
},
{
"ts": "2025-10-25T12:00:00",
"o": 1243,
"h": 1329,
"l": 1243,
"c": 1302,
"v": 372177.86003122
},
{
"ts": "2025-10-25T08:00:00",
"o": 1218,
"h": 1248,
"l": 1218,
"c": 1240,
"v": 64292.44364363
},
{
"ts": "2025-10-25T04:00:00",
"o": 1225,
"h": 1230,
"l": 1214,
"c": 1217,
"v": 213002.01292483
},
{
"ts": "2025-10-25T00:00:00",
"o": 1214,
"h": 1225,
"l": 1205,
"c": 1223,
"v": 34237.82962619
},
{
"ts": "2025-10-24T20:00:00",
"o": 1212,
"h": 1226,
"l": 1210,
"c": 1214,
"v": 13628.2260096
},
{
"ts": "2025-10-24T16:00:00",
"o": 1194,
"h": 1216,
"l": 1194,
"c": 1216,
"v": 2713.65836621
},
{
"ts": "2025-10-24T12:00:00",
"o": 1210,
"h": 1238,
"l": 1198,
"c": 1198,
"v": 33675.06228835
},
{
"ts": "2025-10-24T08:00:00",
"o": 1212,
"h": 1225,
"l": 1203,
"c": 1209,
"v": 24883.08525928
},
{
"ts": "2025-10-24T04:00:00",
"o": 1200,
"h": 1230,
"l": 1200,
"c": 1216,
"v": 16424.0589476
},
{
"ts": "2025-10-24T00:00:00",
"o": 1202,
"h": 1209,
"l": 1195,
"c": 1198,
"v": 21071.41717371
},
{
"ts": "2025-10-23T20:00:00",
"o": 1198,
"h": 1199,
"l": 1191,
"c": 1197,
"v": 9003.19921163
},
{
"ts": "2025-10-23T16:00:00",
"o": 1199,
"h": 1213,
"l": 1196,
"c": 1208,
"v": 4024.15248516
},
{
"ts": "2025-10-23T12:00:00",
"o": 1180,
"h": 1198,
"l": 1175,
"c": 1189,
"v": 45339.28268895
},
{
"ts": "2025-10-23T08:00:00",
"o": 1194,
"h": 1201,
"l": 1177,
"c": 1179,
"v": 15166.93330859
},
{
"ts": "2025-10-23T04:00:00",
"o": 1188,
"h": 1207,
"l": 1183,
"c": 1193,
"v": 19007.63619392
},
{
"ts": "2025-10-23T00:00:00",
"o": 1172,
"h": 1188,
"l": 1172,
"c": 1185,
"v": 20507.26993357
},
{
"ts": "2025-10-22T20:00:00",
"o": 1163,
"h": 1181,
"l": 1136,
"c": 1176,
"v": 76751.9056267
},
{
"ts": "2025-10-22T16:00:00",
"o": 1180,
"h": 1188,
"l": 1164,
"c": 1164,
"v": 49821.13039155
},
{
"ts": "2025-10-22T12:00:00",
"o": 1176,
"h": 1191,
"l": 1167,
"c": 1178,
"v": 23630.7248892
},
{
"ts": "2025-10-22T08:00:00",
"o": 1178,
"h": 1183,
"l": 1160,
"c": 1172,
"v": 17728.54663349
},
{
"ts": "2025-10-22T04:00:00",
"o": 1183,
"h": 1191,
"l": 1170,
"c": 1179,
"v": 105625.85276761
},
{
"ts": "2025-10-22T00:00:00",
"o": 1203,
"h": 1207,
"l": 1182,
"c": 1183,
"v": 89641.85481886
},
{
"ts": "2025-10-21T20:00:00",
"o": 1229,
"h": 1229,
"l": 1187,
"c": 1200,
"v": 68970.66272215
},
{
"ts": "2025-10-21T16:00:00",
"o": 1279,
"h": 1283,
"l": 1229,
"c": 1234,
"v": 23046.22122922
},
{
"ts": "2025-10-21T12:00:00",
"o": 1225,
"h": 1292,
"l": 1209,
"c": 1273,
"v": 95356.56896792
},
{
"ts": "2025-10-21T08:00:00",
"o": 1230,
"h": 1238,
"l": 1214,
"c": 1225,
"v": 72638.38941411
},
{
"ts": "2025-10-21T04:00:00",
"o": 1238,
"h": 1238,
"l": 1212,
"c": 1230,
"v": 84835.13222689
},
{
"ts": "2025-10-21T00:00:00",
"o": 1256,
"h": 1264,
"l": 1238,
"c": 1238,
"v": 10425.75843685
},
{
"ts": "2025-10-20T20:00:00",
"o": 1275,
"h": 1280,
"l": 1255,
"c": 1255,
"v": 30326.77842096
},
{
"ts": "2025-10-20T16:00:00",
"o": 1263,
"h": 1273,
"l": 1255,
"c": 1267,
"v": 24208.18464112
},
{
"ts": "2025-10-20T12:00:00",
"o": 1268,
"h": 1287,
"l": 1268,
"c": 1282,
"v": 59036.08870885
},
{
"ts": "2025-10-20T08:00:00",
"o": 1282,
"h": 1288,
"l": 1260,
"c": 1268,
"v": 65644.44923399
},
{
"ts": "2025-10-20T04:00:00",
"o": 1272,
"h": 1304,
"l": 1272,
"c": 1282,
"v": 51876.84597769
},
{
"ts": "2025-10-20T00:00:00",
"o": 1263,
"h": 1280,
"l": 1230,
"c": 1277,
"v": 50461.35644984
},
{
"ts": "2025-10-19T20:00:00",
"o": 1249,
"h": 1288,
"l": 1249,
"c": 1258,
"v": 40165.22089166
},
{
"ts": "2025-10-19T16:00:00",
"o": 1235,
"h": 1270,
"l": 1225,
"c": 1249,
"v": 29392.43572949
},
{
"ts": "2025-10-19T12:00:00",
"o": 1207,
"h": 1238,
"l": 1198,
"c": 1237,
"v": 18222.72096807
},
{
"ts": "2025-10-19T08:00:00",
"o": 1191,
"h": 1220,
"l": 1171,
"c": 1206,
"v": 16814.89546786
},
{
"ts": "2025-10-19T04:00:00",
"o": 1201,
"h": 1201,
"l": 1180,
"c": 1186,
"v": 26560.6336368
},
{
"ts": "2025-10-19T00:00:00",
"o": 1196,
"h": 1201,
"l": 1187,
"c": 1201,
"v": 19161.99245461
},
{
"ts": "2025-10-18T20:00:00",
"o": 1197,
"h": 1201,
"l": 1191,
"c": 1195,
"v": 13261.69030424
},
{
"ts": "2025-10-18T16:00:00",
"o": 1178,
"h": 1200,
"l": 1168,
"c": 1200,
"v": 25008.35057992
},
{
"ts": "2025-10-18T12:00:00",
"o": 1180,
"h": 1199,
"l": 1171,
"c": 1179,
"v": 123271.24283532
},
{
"ts": "2025-10-18T08:00:00",
"o": 1162,
"h": 1182,
"l": 1160,
"c": 1178,
"v": 23408.78118888
},
{
"ts": "2025-10-18T04:00:00",
"o": 1167,
"h": 1176,
"l": 1154,
"c": 1169,
"v": 20018.43931567
},
{
"ts": "2025-10-18T00:00:00",
"o": 1154,
"h": 1171,
"l": 1150,
"c": 1167,
"v": 53089.21627162
},
{
"ts": "2025-10-17T20:00:00",
"o": 1161,
"h": 1168,
"l": 1151,
"c": 1151,
"v": 6369.3806086
},
{
"ts": "2025-10-17T16:00:00",
"o": 1160,
"h": 1172,
"l": 1149,
"c": 1161,
"v": 30149.16349881
},
{
"ts": "2025-10-17T12:00:00",
"o": 1124,
"h": 1150,
"l": 1108,
"c": 1150,
"v": 73306.97782739
},
{
"ts": "2025-10-17T08:00:00",
"o": 1123,
"h": 1136,
"l": 1075,
"c": 1115,
"v": 245983.14129569
},
{
"ts": "2025-10-17T04:00:00",
"o": 1225,
"h": 1225,
"l": 1116,
"c": 1120,
"v": 141009.34021321
},
{
"ts": "2025-10-17T00:00:00",
"o": 1208,
"h": 1231,
"l": 1205,
"c": 1223,
"v": 128818.78374536
},
{
"ts": "2025-10-16T20:00:00",
"o": 1228,
"h": 1228,
"l": 1199,
"c": 1204,
"v": 46428.13173296
},
{
"ts": "2025-10-16T16:00:00",
"o": 1222,
"h": 1247,
"l": 1212,
"c": 1228,
"v": 84760.64987641
},
{
"ts": "2025-10-16T12:00:00",
"o": 1293,
"h": 1293,
"l": 1222,
"c": 1222,
"v": 36162.07851345
},
{
"ts": "2025-10-16T08:00:00",
"o": 1252,
"h": 1288,
"l": 1231,
"c": 1283,
"v": 79303.1885233
},
{
"ts": "2025-10-16T04:00:00",
"o": 1252,
"h": 1264,
"l": 1246,
"c": 1255,
"v": 11965.49773635
},
{
"ts": "2025-10-16T00:00:00",
"o": 1250,
"h": 1267,
"l": 1242,
"c": 1252,
"v": 23838.29110176
},
{
"ts": "2025-10-15T20:00:00",
"o": 1278,
"h": 1278,
"l": 1249,
"c": 1249,
"v": 32883.38484829
},
{
"ts": "2025-10-15T16:00:00",
"o": 1294,
"h": 1301,
"l": 1274,
"c": 1277,
"v": 45326.82652329
},
{
"ts": "2025-10-15T12:00:00",
"o": 1325,
"h": 1332,
"l": 1290,
"c": 1293,
"v": 87408.10356515
},
{
"ts": "2025-10-15T08:00:00",
"o": 1337,
"h": 1356,
"l": 1314,
"c": 1325,
"v": 86844.70202926
},
{
"ts": "2025-10-15T04:00:00",
"o": 1328,
"h": 1352,
"l": 1321,
"c": 1337,
"v": 35282.63780131
},
{
"ts": "2025-10-15T00:00:00",
"o": 1341,
"h": 1353,
"l": 1328,
"c": 1329,
"v": 61731.1571938
},
{
"ts": "2025-10-14T20:00:00",
"o": 1348,
"h": 1351,
"l": 1325,
"c": 1340,
"v": 41838.90259855
},
{
"ts": "2025-10-14T16:00:00",
"o": 1350,
"h": 1384,
"l": 1333,
"c": 1342,
"v": 44119.58314633
},
{
"ts": "2025-10-14T12:00:00",
"o": 1319,
"h": 1359,
"l": 1290,
"c": 1355,
"v": 71346.32787025
},
{
"ts": "2025-10-14T08:00:00",
"o": 1317,
"h": 1336,
"l": 1291,
"c": 1319,
"v": 36655.37518084
},
{
"ts": "2025-10-14T04:00:00",
"o": 1378,
"h": 1378,
"l": 1302,
"c": 1319,
"v": 144521.4068051
},
{
"ts": "2025-10-14T00:00:00",
"o": 1416,
"h": 1425,
"l": 1373,
"c": 1378,
"v": 84444.11730085
},
{
"ts": "2025-10-13T20:00:00",
"o": 1423,
"h": 1436,
"l": 1408,
"c": 1409,
"v": 55997.76919871
},
{
"ts": "2025-10-13T16:00:00",
"o": 1408,
"h": 1425,
"l": 1399,
"c": 1423,
"v": 8609.52076597
},
{
"ts": "2025-10-13T12:00:00",
"o": 1354,
"h": 1407,
"l": 1346,
"c": 1398,
"v": 197244.64367784
},
{
"ts": "2025-10-13T08:00:00",
"o": 1389,
"h": 1399,
"l": 1343,
"c": 1357,
"v": 66281.82567813
},
{
"ts": "2025-10-13T04:00:00",
"o": 1383,
"h": 1392,
"l": 1361,
"c": 1375,
"v": 122086.56327362
},
{
"ts": "2025-10-13T00:00:00",
"o": 1390,
"h": 1402,
"l": 1364,
"c": 1376,
"v": 77484.54750766
},
{
"ts": "2025-10-12T20:00:00",
"o": 1404,
"h": 1410,
"l": 1370,
"c": 1390,
"v": 70074.58075064
},
{
"ts": "2025-10-12T16:00:00",
"o": 1363,
"h": 1427,
"l": 1363,
"c": 1404,
"v": 273935.55766532
},
{
"ts": "2025-10-12T12:00:00",
"o": 1238,
"h": 1369,
"l": 1237,
"c": 1358,
"v": 238070.18937191
},
{
"ts": "2025-10-12T08:00:00",
"o": 1241,
"h": 1363,
"l": 1204,
"c": 1237,
"v": 293645.56903555
},
{
"ts": "2025-10-12T04:00:00",
"o": 1198,
"h": 1249,
"l": 1198,
"c": 1245,
"v": 81240.07681095
},
{
"ts": "2025-10-12T00:00:00",
"o": 1206,
"h": 1212,
"l": 1162,
"c": 1193,
"v": 170343.29457975
},
{
"ts": "2025-10-11T20:00:00",
"o": 1267,
"h": 1273,
"l": 1184,
"c": 1203,
"v": 347081.77212238
},
{
"ts": "2025-10-11T16:00:00",
"o": 1314,
"h": 1322,
"l": 1265,
"c": 1266,
"v": 33800.67594287
},
{
"ts": "2025-10-11T12:00:00",
"o": 1316,
"h": 1320,
"l": 1292,
"c": 1312,
"v": 54929.80506778
},
{
"ts": "2025-10-11T08:00:00",
"o": 1290,
"h": 1337,
"l": 1290,
"c": 1320,
"v": 59228.70973926
},
{
"ts": "2025-10-11T04:00:00",
"o": 1297,
"h": 1321,
"l": 1278,
"c": 1285,
"v": 78086.62528516
},
{
"ts": "2025-10-11T00:00:00",
"o": 1284,
"h": 1337,
"l": 1204,
"c": 1295,
"v": 382765.63621434
},
{
"ts": "2025-10-10T20:00:00",
"o": 1484,
"h": 1492,
"l": 995,
"c": 1291,
"v": 2451998.61863101
},
{
"ts": "2025-10-10T16:00:00",
"o": 1495,
"h": 1525,
"l": 1475,
"c": 1489,
"v": 48250.58811866
},
{
"ts": "2025-10-10T12:00:00",
"o": 1570,
"h": 1586,
"l": 1488,
"c": 1490,
"v": 121021.86946368
},
{
"ts": "2025-10-10T08:00:00",
"o": 1540,
"h": 1575,
"l": 1534,
"c": 1570,
"v": 53010.07934761
},
{
"ts": "2025-10-10T04:00:00",
"o": 1549,
"h": 1552,
"l": 1534,
"c": 1537,
"v": 37029.88099838
},
{
"ts": "2025-10-10T00:00:00",
"o": 1547,
"h": 1564,
"l": 1541,
"c": 1545,
"v": 69838.16435019
},
{
"ts": "2025-10-09T20:00:00",
"o": 1553,
"h": 1559,
"l": 1544,
"c": 1552,
"v": 1809.90454674
},
{
"ts": "2025-10-09T16:00:00",
"o": 1554,
"h": 1557,
"l": 1542,
"c": 1553,
"v": 13862.89440183
},
{
"ts": "2025-10-09T12:00:00",
"o": 1560,
"h": 1568,
"l": 1541,
"c": 1546,
"v": 21350.60366968
},
{
"ts": "2025-10-09T08:00:00",
"o": 1552,
"h": 1569,
"l": 1534,
"c": 1563,
"v": 52894.79621382
},
{
"ts": "2025-10-09T04:00:00",
"o": 1562,
"h": 1574,
"l": 1551,
"c": 1552,
"v": 25273.99891246
},
{
"ts": "2025-10-09T00:00:00",
"o": 1571,
"h": 1571,
"l": 1542,
"c": 1562,
"v": 41283.72671583
},
{
"ts": "2025-10-08T20:00:00",
"o": 1574,
"h": 1630,
"l": 1564,
"c": 1569,
"v": 147808.49819001
},
{
"ts": "2025-10-08T16:00:00",
"o": 1561,
"h": 1593,
"l": 1557,
"c": 1561,
"v": 13610.73772724
},
{
"ts": "2025-10-08T12:00:00",
"o": 1574,
"h": 1587,
"l": 1557,
"c": 1557,
"v": 32032.57841503
},
{
"ts": "2025-10-08T08:00:00",
"o": 1567,
"h": 1586,
"l": 1562,
"c": 1573,
"v": 31038.4349409
},
{
"ts": "2025-10-08T04:00:00",
"o": 1563,
"h": 1573,
"l": 1552,
"c": 1565,
"v": 39263.09294562
},
{
"ts": "2025-10-08T00:00:00",
"o": 1569,
"h": 1594,
"l": 1564,
"c": 1566,
"v": 47806.39371083
},
{
"ts": "2025-10-07T20:00:00",
"o": 1575,
"h": 1598,
"l": 1564,
"c": 1564,
"v": 47570.77625406
},
{
"ts": "2025-10-07T16:00:00",
"o": 1575,
"h": 1595,
"l": 1561,
"c": 1577,
"v": 48525.14585247
},
{
"ts": "2025-10-07T12:00:00",
"o": 1650,
"h": 1671,
"l": 1566,
"c": 1577,
"v": 140480.76943858
},
{
"ts": "2025-10-07T08:00:00",
"o": 1654,
"h": 1659,
"l": 1635,
"c": 1655,
"v": 47588.21359029
},
{
"ts": "2025-10-07T04:00:00",
"o": 1681,
"h": 1687,
"l": 1648,
"c": 1657,
"v": 77261.179825
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1600,
"h": 1610,
"l": 1584,
"c": 1586,
"v": 191511.88144551
},
{
"ts": "2025-10-31T00:00:00",
"o": 1547,
"h": 1704,
"l": 1533,
"c": 1600,
"v": 5575143.15321417
},
{
"ts": "2025-10-30T00:00:00",
"o": 1465,
"h": 1699,
"l": 1443,
"c": 1547,
"v": 10373207.14790637
},
{
"ts": "2025-10-29T00:00:00",
"o": 1459,
"h": 1530,
"l": 1400,
"c": 1465,
"v": 1542887.13483764
},
{
"ts": "2025-10-28T00:00:00",
"o": 1334,
"h": 1471,
"l": 1318,
"c": 1463,
"v": 1626080.89743205
},
{
"ts": "2025-10-27T00:00:00",
"o": 1402,
"h": 1429,
"l": 1329,
"c": 1334,
"v": 267567.58388672
},
{
"ts": "2025-10-26T00:00:00",
"o": 1363,
"h": 1411,
"l": 1331,
"c": 1403,
"v": 630615.38386692
},
{
"ts": "2025-10-25T00:00:00",
"o": 1214,
"h": 1378,
"l": 1205,
"c": 1366,
"v": 859486.24813644
},
{
"ts": "2025-10-24T00:00:00",
"o": 1202,
"h": 1238,
"l": 1194,
"c": 1214,
"v": 112395.50804475
},
{
"ts": "2025-10-23T00:00:00",
"o": 1172,
"h": 1213,
"l": 1172,
"c": 1197,
"v": 113048.47382182
},
{
"ts": "2025-10-22T00:00:00",
"o": 1203,
"h": 1207,
"l": 1136,
"c": 1176,
"v": 363200.01512741
},
{
"ts": "2025-10-21T00:00:00",
"o": 1256,
"h": 1292,
"l": 1187,
"c": 1200,
"v": 355272.73299714
},
{
"ts": "2025-10-20T00:00:00",
"o": 1263,
"h": 1304,
"l": 1230,
"c": 1255,
"v": 281553.70343245
},
{
"ts": "2025-10-19T00:00:00",
"o": 1196,
"h": 1288,
"l": 1171,
"c": 1258,
"v": 150317.89914849
},
{
"ts": "2025-10-18T00:00:00",
"o": 1154,
"h": 1201,
"l": 1150,
"c": 1195,
"v": 258057.72049565
},
{
"ts": "2025-10-17T00:00:00",
"o": 1208,
"h": 1231,
"l": 1075,
"c": 1151,
"v": 625636.78718906
},
{
"ts": "2025-10-16T00:00:00",
"o": 1250,
"h": 1293,
"l": 1199,
"c": 1204,
"v": 282457.83748423
},
{
"ts": "2025-10-15T00:00:00",
"o": 1341,
"h": 1356,
"l": 1249,
"c": 1249,
"v": 349476.8119611
},
{
"ts": "2025-10-14T00:00:00",
"o": 1416,
"h": 1425,
"l": 1290,
"c": 1340,
"v": 422925.71290192
},
{
"ts": "2025-10-13T00:00:00",
"o": 1390,
"h": 1436,
"l": 1343,
"c": 1409,
"v": 527704.87010193
},
{
"ts": "2025-10-12T00:00:00",
"o": 1206,
"h": 1427,
"l": 1162,
"c": 1390,
"v": 1127309.26821412
},
{
"ts": "2025-10-11T00:00:00",
"o": 1284,
"h": 1337,
"l": 1184,
"c": 1203,
"v": 955893.22437179
},
{
"ts": "2025-10-10T00:00:00",
"o": 1547,
"h": 1586,
"l": 995,
"c": 1291,
"v": 2781149.20090953
},
{
"ts": "2025-10-09T00:00:00",
"o": 1571,
"h": 1574,
"l": 1534,
"c": 1552,
"v": 156475.92446036
},
{
"ts": "2025-10-08T00:00:00",
"o": 1569,
"h": 1630,
"l": 1552,
"c": 1569,
"v": 311559.73592963
},
{
"ts": "2025-10-07T00:00:00",
"o": 1673,
"h": 1692,
"l": 1561,
"c": 1564,
"v": 459486.86608906
},
{
"ts": "2025-10-06T00:00:00",
"o": 1644,
"h": 1710,
"l": 1630,
"c": 1676,
"v": 395548.1590292
},
{
"ts": "2025-10-05T00:00:00",
"o": 1613,
"h": 1714,
"l": 1600,
"c": 1648,
"v": 500847.07461492
},
{
"ts": "2025-10-04T00:00:00",
"o": 1641,
"h": 1664,
"l": 1605,
"c": 1617,
"v": 270958.9585596
},
{
"ts": "2025-10-03T00:00:00",
"o": 1688,
"h": 1702,
"l": 1627,
"c": 1640,
"v": 454159.71717417
},
{
"ts": "2025-10-02T00:00:00",
"o": 1555,
"h": 1710,
"l": 1554,
"c": 1688,
"v": 878496.85361191
},
{
"ts": "2025-10-01T00:00:00",
"o": 1444,
"h": 1569,
"l": 1427,
"c": 1557,
"v": 612854.39575346
},
{
"ts": "2025-09-30T00:00:00",
"o": 1475,
"h": 1484,
"l": 1410,
"c": 1447,
"v": 453290.67433843
},
{
"ts": "2025-09-29T00:00:00",
"o": 1563,
"h": 1563,
"l": 1475,
"c": 1475,
"v": 687297.46298526
},
{
"ts": "2025-09-28T00:00:00",
"o": 1451,
"h": 1563,
"l": 1439,
"c": 1563,
"v": 734025.74515698
},
{
"ts": "2025-09-27T00:00:00",
"o": 1521,
"h": 1521,
"l": 1430,
"c": 1448,
"v": 413803.78781149
},
{
"ts": "2025-09-26T00:00:00",
"o": 1429,
"h": 1539,
"l": 1424,
"c": 1521,
"v": 671324.34736231
},
{
"ts": "2025-09-25T00:00:00",
"o": 1515,
"h": 1524,
"l": 1391,
"c": 1424,
"v": 727405.54128939
},
{
"ts": "2025-09-24T00:00:00",
"o": 1578,
"h": 1603,
"l": 1512,
"c": 1518,
"v": 710329.57250207
},
{
"ts": "2025-09-23T00:00:00",
"o": 1596,
"h": 1614,
"l": 1544,
"c": 1578,
"v": 981378.71732147
},
{
"ts": "2025-09-22T00:00:00",
"o": 1594,
"h": 1626,
"l": 1460,
"c": 1594,
"v": 3223055.59834401
},
{
"ts": "2025-09-21T00:00:00",
"o": 1697,
"h": 1699,
"l": 1585,
"c": 1594,
"v": 1786687.77747655
},
{
"ts": "2025-09-20T00:00:00",
"o": 1744,
"h": 1776,
"l": 1691,
"c": 1697,
"v": 783925.36266181
},
{
"ts": "2025-09-19T00:00:00",
"o": 1833,
"h": 1840,
"l": 1728,
"c": 1741,
"v": 713586.71555875
},
{
"ts": "2025-09-18T00:00:00",
"o": 1859,
"h": 1894,
"l": 1813,
"c": 1835,
"v": 2288242.28901509
},
{
"ts": "2025-09-17T00:00:00",
"o": 1737,
"h": 1896,
"l": 1730,
"c": 1860,
"v": 7361341.62995595
},
{
"ts": "2025-09-16T00:00:00",
"o": 1812,
"h": 1819,
"l": 1650,
"c": 1733,
"v": 2916077.05676906
},
{
"ts": "2025-09-15T00:00:00",
"o": 1663,
"h": 1989,
"l": 1618,
"c": 1815,
"v": 17379501.32066581
},
{
"ts": "2025-09-14T00:00:00",
"o": 1702,
"h": 1709,
"l": 1627,
"c": 1665,
"v": 775112.76637815
},
{
"ts": "2025-09-13T00:00:00",
"o": 1762,
"h": 1802,
"l": 1696,
"c": 1703,
"v": 714479.15455684
},
{
"ts": "2025-09-12T00:00:00",
"o": 1759,
"h": 1814,
"l": 1711,
"c": 1763,
"v": 2113709.6430649
},
{
"ts": "2025-09-11T00:00:00",
"o": 1604,
"h": 1783,
"l": 1599,
"c": 1754,
"v": 1438570.29586592
},
{
"ts": "2025-09-10T00:00:00",
"o": 1599,
"h": 1671,
"l": 1574,
"c": 1610,
"v": 914600.44538321
},
{
"ts": "2025-09-09T00:00:00",
"o": 1620,
"h": 1698,
"l": 1589,
"c": 1597,
"v": 1471771.04125322
},
{
"ts": "2025-09-08T00:00:00",
"o": 1582,
"h": 1650,
"l": 1562,
"c": 1620,
"v": 774726.70602246
},
{
"ts": "2025-09-07T00:00:00",
"o": 1605,
"h": 1632,
"l": 1565,
"c": 1584,
"v": 985057.74505188
},
{
"ts": "2025-09-06T00:00:00",
"o": 1671,
"h": 1693,
"l": 1595,
"c": 1610,
"v": 1227693.31424379
},
{
"ts": "2025-09-05T00:00:00",
"o": 1593,
"h": 1733,
"l": 1580,
"c": 1667,
"v": 3022281.89817644
},
{
"ts": "2025-09-04T00:00:00",
"o": 1596,
"h": 1630,
"l": 1519,
"c": 1585,
"v": 1090480.70167608
},
{
"ts": "2025-09-03T00:00:00",
"o": 1566,
"h": 1658,
"l": 1547,
"c": 1600,
"v": 850160.7581934
},
{
"ts": "2025-09-02T00:00:00",
"o": 1507,
"h": 1599,
"l": 1503,
"c": 1566,
"v": 1075452.06829327
},
{
"ts": "2025-09-01T00:00:00",
"o": 1594,
"h": 1599,
"l": 1476,
"c": 1506,
"v": 3317113.24446929
},
{
"ts": "2025-08-31T00:00:00",
"o": 1577,
"h": 1900,
"l": 1575,
"c": 1588,
"v": 24663769.3392983
},
{
"ts": "2025-08-30T00:00:00",
"o": 1581,
"h": 1638,
"l": 1535,
"c": 1578,
"v": 2490767.70777636
},
{
"ts": "2025-08-29T00:00:00",
"o": 1701,
"h": 1704,
"l": 1562,
"c": 1577,
"v": 1668198.93131251
},
{
"ts": "2025-08-28T00:00:00",
"o": 1774,
"h": 1804,
"l": 1665,
"c": 1701,
"v": 1688068.45038618
},
{
"ts": "2025-08-27T00:00:00",
"o": 1873,
"h": 1873,
"l": 1769,
"c": 1772,
"v": 804215.21860409
},
{
"ts": "2025-08-26T00:00:00",
"o": 1809,
"h": 1939,
"l": 1766,
"c": 1877,
"v": 1623984.41130981
},
{
"ts": "2025-08-25T00:00:00",
"o": 1989,
"h": 2000,
"l": 1773,
"c": 1809,
"v": 2663936.04576431
},
{
"ts": "2025-08-24T00:00:00",
"o": 2065,
"h": 2079,
"l": 1945,
"c": 1989,
"v": 4489241.86129364
},
{
"ts": "2025-08-23T00:00:00",
"o": 2072,
"h": 2077,
"l": 1991,
"c": 2063,
"v": 8572475.97652526
},
{
"ts": "2025-08-22T00:00:00",
"o": 1696,
"h": 2209,
"l": 1696,
"c": 2074,
"v": 121182778.47766298
}
]
},
"orderbook": {
"market": "KRW-AERO",
"timestamp": 1761963362939,
"total_ask_size": 72406.32871908,
"total_bid_size": 101829.74184347,
"units": [
{
"ask_price": 1590,
"bid_price": 1586,
"ask_size": 7.58411721,
"bid_size": 2663.31680597
},
{
"ask_price": 1592,
"bid_price": 1585,
"ask_size": 1249.5602626,
"bid_size": 4937.92896043
},
{
"ask_price": 1593,
"bid_price": 1584,
"ask_size": 2663.31680597,
"bid_size": 15.4840509
},
{
"ask_price": 1594,
"bid_price": 1583,
"ask_size": 5663.31680597,
"bid_size": 1331.65840299
},
{
"ask_price": 1595,
"bid_price": 1582,
"ask_size": 1331.65840299,
"bid_size": 5326.63361194
}
]
},
"micro": {
"last_price": 1586,
"best_bid": 1586,
"best_ask": 1590,
"mid": 1588,
"spread_abs": 4,
"spread_bps": 25.188916876574307,
"ob_imbalance_topN": -0.13336738090349942,
"h1_return": 0.21812596006144394,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1617.65,
"upper": 1657.4960788535084,
"lower": 1577.8039211464918,
"bandwidth_pct": 4.926415337496774,
"position_0to1": 0.10284674288329083
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AGLD",
"last": {
"price": 559,
"ts": "2025-11-01T02:16:16.778Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 562,
"h": 562,
"l": 558,
"c": 559,
"v": 6216.54172613
},
{
"ts": "2025-11-01T01:00:00",
"o": 563,
"h": 566,
"l": 562,
"c": 563,
"v": 64500.92324046
},
{
"ts": "2025-11-01T00:00:00",
"o": 560,
"h": 561,
"l": 558,
"c": 561,
"v": 43843.04689791
},
{
"ts": "2025-10-31T23:00:00",
"o": 559,
"h": 559,
"l": 558,
"c": 558,
"v": 49151.66772493
},
{
"ts": "2025-10-31T22:00:00",
"o": 558,
"h": 559,
"l": 557,
"c": 559,
"v": 21798.16600021
},
{
"ts": "2025-10-31T21:00:00",
"o": 557,
"h": 557,
"l": 555,
"c": 556,
"v": 20759.62097443
},
{
"ts": "2025-10-31T20:00:00",
"o": 562,
"h": 562,
"l": 557,
"c": 557,
"v": 8619.84669902
},
{
"ts": "2025-10-31T19:00:00",
"o": 554,
"h": 562,
"l": 553,
"c": 561,
"v": 30667.60831446
},
{
"ts": "2025-10-31T18:00:00",
"o": 557,
"h": 558,
"l": 551,
"c": 558,
"v": 4211.87927867
},
{
"ts": "2025-10-31T17:00:00",
"o": 550,
"h": 556,
"l": 546,
"c": 553,
"v": 16885.2967803
},
{
"ts": "2025-10-31T16:00:00",
"o": 559,
"h": 559,
"l": 551,
"c": 551,
"v": 35672.43415067
},
{
"ts": "2025-10-31T15:00:00",
"o": 562,
"h": 563,
"l": 559,
"c": 562,
"v": 8596.995853
},
{
"ts": "2025-10-31T14:00:00",
"o": 558,
"h": 562,
"l": 557,
"c": 561,
"v": 12136.96437329
},
{
"ts": "2025-10-31T13:00:00",
"o": 557,
"h": 561,
"l": 556,
"c": 558,
"v": 5221.88015978
},
{
"ts": "2025-10-31T12:00:00",
"o": 559,
"h": 562,
"l": 559,
"c": 559,
"v": 28897.15910957
},
{
"ts": "2025-10-31T11:00:00",
"o": 552,
"h": 559,
"l": 551,
"c": 557,
"v": 49417.15296749
},
{
"ts": "2025-10-31T10:00:00",
"o": 555,
"h": 556,
"l": 551,
"c": 552,
"v": 19018.48987809
},
{
"ts": "2025-10-31T09:00:00",
"o": 557,
"h": 558,
"l": 555,
"c": 555,
"v": 29664.58325653
},
{
"ts": "2025-10-31T08:00:00",
"o": 556,
"h": 558,
"l": 553,
"c": 555,
"v": 172584.29035812
},
{
"ts": "2025-10-31T07:00:00",
"o": 562,
"h": 562,
"l": 555,
"c": 557,
"v": 144025.9611749
},
{
"ts": "2025-10-31T06:00:00",
"o": 566,
"h": 568,
"l": 558,
"c": 562,
"v": 108408.18589635
},
{
"ts": "2025-10-31T05:00:00",
"o": 564,
"h": 572,
"l": 560,
"c": 567,
"v": 227755.71931384
},
{
"ts": "2025-10-31T04:00:00",
"o": 558,
"h": 566,
"l": 557,
"c": 564,
"v": 61702.21588677
},
{
"ts": "2025-10-31T03:00:00",
"o": 555,
"h": 561,
"l": 552,
"c": 559,
"v": 52382.58286265
},
{
"ts": "2025-10-31T02:00:00",
"o": 556,
"h": 556,
"l": 551,
"c": 553,
"v": 59405.14370277
},
{
"ts": "2025-10-31T01:00:00",
"o": 551,
"h": 557,
"l": 551,
"c": 557,
"v": 10969.29264706
},
{
"ts": "2025-10-31T00:00:00",
"o": 548,
"h": 554,
"l": 545,
"c": 552,
"v": 54743.13250775
},
{
"ts": "2025-10-30T23:00:00",
"o": 545,
"h": 550,
"l": 543,
"c": 550,
"v": 63456.91554974
},
{
"ts": "2025-10-30T22:00:00",
"o": 540,
"h": 545,
"l": 536,
"c": 545,
"v": 164209.5446668
},
{
"ts": "2025-10-30T21:00:00",
"o": 533,
"h": 541,
"l": 533,
"c": 540,
"v": 80892.27056616
},
{
"ts": "2025-10-30T20:00:00",
"o": 531,
"h": 536,
"l": 530,
"c": 533,
"v": 56598.13511548
},
{
"ts": "2025-10-30T19:00:00",
"o": 534,
"h": 537,
"l": 530,
"c": 531,
"v": 128578.12230683
},
{
"ts": "2025-10-30T18:00:00",
"o": 540,
"h": 541,
"l": 534,
"c": 537,
"v": 40572.59800037
},
{
"ts": "2025-10-30T17:00:00",
"o": 544,
"h": 545,
"l": 534,
"c": 541,
"v": 46364.42882754
},
{
"ts": "2025-10-30T16:00:00",
"o": 543,
"h": 550,
"l": 542,
"c": 544,
"v": 21991.0724424
},
{
"ts": "2025-10-30T15:00:00",
"o": 556,
"h": 556,
"l": 540,
"c": 543,
"v": 350571.67075852
},
{
"ts": "2025-10-30T14:00:00",
"o": 556,
"h": 560,
"l": 555,
"c": 555,
"v": 111889.00336292
},
{
"ts": "2025-10-30T13:00:00",
"o": 567,
"h": 568,
"l": 555,
"c": 558,
"v": 261593.41698884
},
{
"ts": "2025-10-30T12:00:00",
"o": 574,
"h": 577,
"l": 563,
"c": 567,
"v": 98788.53461796
},
{
"ts": "2025-10-30T11:00:00",
"o": 577,
"h": 578,
"l": 575,
"c": 575,
"v": 24397.83395982
},
{
"ts": "2025-10-30T10:00:00",
"o": 576,
"h": 579,
"l": 572,
"c": 577,
"v": 49954.37866722
},
{
"ts": "2025-10-30T09:00:00",
"o": 580,
"h": 580,
"l": 575,
"c": 578,
"v": 38152.23902731
},
{
"ts": "2025-10-30T08:00:00",
"o": 584,
"h": 584,
"l": 577,
"c": 578,
"v": 39592.94026163
},
{
"ts": "2025-10-30T07:00:00",
"o": 578,
"h": 585,
"l": 578,
"c": 583,
"v": 13226.50981604
},
{
"ts": "2025-10-30T06:00:00",
"o": 580,
"h": 581,
"l": 574,
"c": 581,
"v": 27018.97785889
},
{
"ts": "2025-10-30T05:00:00",
"o": 575,
"h": 581,
"l": 571,
"c": 580,
"v": 109181.88502454
},
{
"ts": "2025-10-30T04:00:00",
"o": 589,
"h": 589,
"l": 569,
"c": 576,
"v": 318192.43540038
},
{
"ts": "2025-10-30T03:00:00",
"o": 594,
"h": 595,
"l": 587,
"c": 589,
"v": 56256.34196217
},
{
"ts": "2025-10-30T02:00:00",
"o": 590,
"h": 594,
"l": 589,
"c": 592,
"v": 43579.19272843
},
{
"ts": "2025-10-30T01:00:00",
"o": 591,
"h": 593,
"l": 588,
"c": 591,
"v": 146010.45042189
},
{
"ts": "2025-10-30T00:00:00",
"o": 586,
"h": 593,
"l": 583,
"c": 592,
"v": 137474.07329626
},
{
"ts": "2025-10-29T23:00:00",
"o": 593,
"h": 593,
"l": 581,
"c": 583,
"v": 47584.97023703
},
{
"ts": "2025-10-29T22:00:00",
"o": 596,
"h": 596,
"l": 595,
"c": 595,
"v": 2508.27779589
},
{
"ts": "2025-10-29T21:00:00",
"o": 599,
"h": 599,
"l": 596,
"c": 596,
"v": 48059.86246869
},
{
"ts": "2025-10-29T20:00:00",
"o": 599,
"h": 601,
"l": 596,
"c": 600,
"v": 9058.74096422
},
{
"ts": "2025-10-29T19:00:00",
"o": 593,
"h": 599,
"l": 592,
"c": 598,
"v": 50751.33445796
},
{
"ts": "2025-10-29T18:00:00",
"o": 596,
"h": 598,
"l": 576,
"c": 594,
"v": 224543.47229958
},
{
"ts": "2025-10-29T17:00:00",
"o": 585,
"h": 596,
"l": 584,
"c": 596,
"v": 45375.02362985
},
{
"ts": "2025-10-29T16:00:00",
"o": 583,
"h": 588,
"l": 581,
"c": 585,
"v": 25884.33681017
},
{
"ts": "2025-10-29T15:00:00",
"o": 589,
"h": 590,
"l": 581,
"c": 582,
"v": 43994.09430245
},
{
"ts": "2025-10-29T14:00:00",
"o": 593,
"h": 594,
"l": 589,
"c": 591,
"v": 5943.08816951
},
{
"ts": "2025-10-29T13:00:00",
"o": 595,
"h": 596,
"l": 593,
"c": 593,
"v": 8558.8358416
},
{
"ts": "2025-10-29T12:00:00",
"o": 595,
"h": 595,
"l": 592,
"c": 593,
"v": 4119.28109022
},
{
"ts": "2025-10-29T11:00:00",
"o": 592,
"h": 595,
"l": 592,
"c": 595,
"v": 25049.67433162
},
{
"ts": "2025-10-29T10:00:00",
"o": 587,
"h": 590,
"l": 585,
"c": 589,
"v": 39771.9712094
},
{
"ts": "2025-10-29T09:00:00",
"o": 584,
"h": 587,
"l": 584,
"c": 585,
"v": 36056.98872245
},
{
"ts": "2025-10-29T08:00:00",
"o": 586,
"h": 586,
"l": 581,
"c": 584,
"v": 90087.73000631
},
{
"ts": "2025-10-29T07:00:00",
"o": 588,
"h": 590,
"l": 585,
"c": 586,
"v": 94043.77877189
},
{
"ts": "2025-10-29T06:00:00",
"o": 591,
"h": 592,
"l": 587,
"c": 589,
"v": 26442.37456419
},
{
"ts": "2025-10-29T05:00:00",
"o": 592,
"h": 595,
"l": 590,
"c": 592,
"v": 21317.15371669
},
{
"ts": "2025-10-29T04:00:00",
"o": 592,
"h": 595,
"l": 590,
"c": 594,
"v": 27941.51355874
},
{
"ts": "2025-10-29T03:00:00",
"o": 594,
"h": 595,
"l": 591,
"c": 592,
"v": 21374.01463611
},
{
"ts": "2025-10-29T02:00:00",
"o": 595,
"h": 598,
"l": 594,
"c": 594,
"v": 13054.61926434
},
{
"ts": "2025-10-29T01:00:00",
"o": 594,
"h": 596,
"l": 591,
"c": 596,
"v": 81991.42906209
},
{
"ts": "2025-10-29T00:00:00",
"o": 590,
"h": 606,
"l": 588,
"c": 596,
"v": 614961.04666918
},
{
"ts": "2025-10-28T23:00:00",
"o": 591,
"h": 591,
"l": 588,
"c": 590,
"v": 10575.71912965
},
{
"ts": "2025-10-28T22:00:00",
"o": 587,
"h": 591,
"l": 584,
"c": 591,
"v": 36123.85294316
},
{
"ts": "2025-10-28T21:00:00",
"o": 588,
"h": 589,
"l": 579,
"c": 587,
"v": 118677.21895096
},
{
"ts": "2025-10-28T20:00:00",
"o": 591,
"h": 593,
"l": 584,
"c": 587,
"v": 123543.64779164
},
{
"ts": "2025-10-28T19:00:00",
"o": 601,
"h": 601,
"l": 591,
"c": 591,
"v": 37697.29140227
},
{
"ts": "2025-10-28T18:00:00",
"o": 602,
"h": 602,
"l": 600,
"c": 600,
"v": 1905.96276463
},
{
"ts": "2025-10-28T17:00:00",
"o": 604,
"h": 607,
"l": 603,
"c": 603,
"v": 5272.66990442
},
{
"ts": "2025-10-28T16:00:00",
"o": 601,
"h": 606,
"l": 598,
"c": 606,
"v": 45180.04775569
},
{
"ts": "2025-10-28T15:00:00",
"o": 602,
"h": 606,
"l": 598,
"c": 601,
"v": 19278.2170095
},
{
"ts": "2025-10-28T14:00:00",
"o": 604,
"h": 613,
"l": 596,
"c": 602,
"v": 119137.85656779
},
{
"ts": "2025-10-28T13:00:00",
"o": 601,
"h": 607,
"l": 601,
"c": 604,
"v": 104410.1894389
},
{
"ts": "2025-10-28T12:00:00",
"o": 599,
"h": 602,
"l": 596,
"c": 601,
"v": 82346.82140627
},
{
"ts": "2025-10-28T11:00:00",
"o": 600,
"h": 603,
"l": 599,
"c": 599,
"v": 74369.4692519
},
{
"ts": "2025-10-28T10:00:00",
"o": 603,
"h": 603,
"l": 598,
"c": 601,
"v": 59320.16756221
},
{
"ts": "2025-10-28T09:00:00",
"o": 605,
"h": 605,
"l": 600,
"c": 603,
"v": 103213.69456178
},
{
"ts": "2025-10-28T08:00:00",
"o": 604,
"h": 607,
"l": 603,
"c": 605,
"v": 32965.73223349
},
{
"ts": "2025-10-28T07:00:00",
"o": 615,
"h": 617,
"l": 604,
"c": 604,
"v": 194583.06253788
},
{
"ts": "2025-10-28T06:00:00",
"o": 606,
"h": 616,
"l": 605,
"c": 613,
"v": 93539.10117528
},
{
"ts": "2025-10-28T05:00:00",
"o": 606,
"h": 615,
"l": 603,
"c": 606,
"v": 217324.76886877
},
{
"ts": "2025-10-28T04:00:00",
"o": 602,
"h": 606,
"l": 600,
"c": 606,
"v": 65401.047735
},
{
"ts": "2025-10-28T03:00:00",
"o": 604,
"h": 606,
"l": 600,
"c": 603,
"v": 71058.60243143
},
{
"ts": "2025-10-28T02:00:00",
"o": 608,
"h": 610,
"l": 600,
"c": 606,
"v": 128586.88504492
},
{
"ts": "2025-10-28T01:00:00",
"o": 604,
"h": 611,
"l": 603,
"c": 608,
"v": 88782.84597537
},
{
"ts": "2025-10-28T00:00:00",
"o": 608,
"h": 608,
"l": 601,
"c": 604,
"v": 316023.40885271
},
{
"ts": "2025-10-27T23:00:00",
"o": 609,
"h": 610,
"l": 605,
"c": 608,
"v": 94829.22810523
},
{
"ts": "2025-10-27T22:00:00",
"o": 610,
"h": 616,
"l": 609,
"c": 609,
"v": 62436.22033725
},
{
"ts": "2025-10-27T21:00:00",
"o": 610,
"h": 615,
"l": 609,
"c": 613,
"v": 86540.18884185
},
{
"ts": "2025-10-27T20:00:00",
"o": 612,
"h": 612,
"l": 607,
"c": 609,
"v": 61366.800361
},
{
"ts": "2025-10-27T19:00:00",
"o": 620,
"h": 620,
"l": 612,
"c": 612,
"v": 8068.88353349
},
{
"ts": "2025-10-27T18:00:00",
"o": 624,
"h": 626,
"l": 620,
"c": 620,
"v": 59759.2881836
},
{
"ts": "2025-10-27T17:00:00",
"o": 614,
"h": 627,
"l": 614,
"c": 627,
"v": 40817.31828608
},
{
"ts": "2025-10-27T16:00:00",
"o": 617,
"h": 617,
"l": 611,
"c": 615,
"v": 90076.96641604
},
{
"ts": "2025-10-27T15:00:00",
"o": 614,
"h": 619,
"l": 612,
"c": 616,
"v": 83085.25876257
},
{
"ts": "2025-10-27T14:00:00",
"o": 618,
"h": 618,
"l": 610,
"c": 613,
"v": 57502.1135721
},
{
"ts": "2025-10-27T13:00:00",
"o": 615,
"h": 620,
"l": 607,
"c": 615,
"v": 176124.08458159
},
{
"ts": "2025-10-27T12:00:00",
"o": 626,
"h": 629,
"l": 614,
"c": 615,
"v": 153813.45610852
},
{
"ts": "2025-10-27T11:00:00",
"o": 628,
"h": 632,
"l": 619,
"c": 627,
"v": 380091.24500332
},
{
"ts": "2025-10-27T10:00:00",
"o": 625,
"h": 630,
"l": 624,
"c": 627,
"v": 211110.56489489
},
{
"ts": "2025-10-27T09:00:00",
"o": 648,
"h": 649,
"l": 620,
"c": 627,
"v": 1283365.81275606
},
{
"ts": "2025-10-27T08:00:00",
"o": 672,
"h": 687,
"l": 646,
"c": 650,
"v": 3510375.74870895
},
{
"ts": "2025-10-27T07:00:00",
"o": 647,
"h": 685,
"l": 644,
"c": 671,
"v": 2389428.68592627
},
{
"ts": "2025-10-27T06:00:00",
"o": 638,
"h": 650,
"l": 634,
"c": 647,
"v": 337213.22630608
},
{
"ts": "2025-10-27T05:00:00",
"o": 636,
"h": 640,
"l": 636,
"c": 638,
"v": 52953.27802421
},
{
"ts": "2025-10-27T04:00:00",
"o": 634,
"h": 638,
"l": 633,
"c": 636,
"v": 57219.45432321
},
{
"ts": "2025-10-27T03:00:00",
"o": 636,
"h": 636,
"l": 632,
"c": 635,
"v": 65024.17677886
},
{
"ts": "2025-10-27T02:00:00",
"o": 638,
"h": 639,
"l": 635,
"c": 637,
"v": 45657.14365309
},
{
"ts": "2025-10-27T01:00:00",
"o": 631,
"h": 638,
"l": 631,
"c": 637,
"v": 59354.08863357
},
{
"ts": "2025-10-27T00:00:00",
"o": 628,
"h": 633,
"l": 628,
"c": 632,
"v": 94487.66260326
},
{
"ts": "2025-10-26T23:00:00",
"o": 631,
"h": 632,
"l": 629,
"c": 629,
"v": 35141.2920273
},
{
"ts": "2025-10-26T22:00:00",
"o": 623,
"h": 634,
"l": 623,
"c": 631,
"v": 74120.08271123
},
{
"ts": "2025-10-26T21:00:00",
"o": 620,
"h": 623,
"l": 619,
"c": 623,
"v": 1098.13865598
},
{
"ts": "2025-10-26T20:00:00",
"o": 622,
"h": 622,
"l": 619,
"c": 620,
"v": 34604.9667756
},
{
"ts": "2025-10-26T19:00:00",
"o": 623,
"h": 623,
"l": 621,
"c": 621,
"v": 2116.47298561
},
{
"ts": "2025-10-26T18:00:00",
"o": 623,
"h": 623,
"l": 623,
"c": 623,
"v": 2449.29447237
},
{
"ts": "2025-10-26T17:00:00",
"o": 623,
"h": 623,
"l": 623,
"c": 623,
"v": 6925.05886474
},
{
"ts": "2025-10-26T16:00:00",
"o": 627,
"h": 627,
"l": 624,
"c": 624,
"v": 12504.96199593
},
{
"ts": "2025-10-26T15:00:00",
"o": 623,
"h": 627,
"l": 623,
"c": 626,
"v": 468.97526919
},
{
"ts": "2025-10-26T14:00:00",
"o": 627,
"h": 627,
"l": 622,
"c": 624,
"v": 25183.75541134
},
{
"ts": "2025-10-26T13:00:00",
"o": 626,
"h": 628,
"l": 624,
"c": 626,
"v": 24555.3719336
},
{
"ts": "2025-10-26T12:00:00",
"o": 623,
"h": 627,
"l": 622,
"c": 627,
"v": 46416.13143397
},
{
"ts": "2025-10-26T11:00:00",
"o": 621,
"h": 624,
"l": 617,
"c": 623,
"v": 40120.56029441
},
{
"ts": "2025-10-26T10:00:00",
"o": 620,
"h": 622,
"l": 618,
"c": 619,
"v": 3458.96593952
},
{
"ts": "2025-10-26T09:00:00",
"o": 617,
"h": 622,
"l": 616,
"c": 619,
"v": 45890.836688
},
{
"ts": "2025-10-26T08:00:00",
"o": 616,
"h": 618,
"l": 615,
"c": 618,
"v": 21810.90258606
},
{
"ts": "2025-10-26T07:00:00",
"o": 614,
"h": 615,
"l": 612,
"c": 615,
"v": 21731.36754151
},
{
"ts": "2025-10-26T06:00:00",
"o": 614,
"h": 614,
"l": 612,
"c": 614,
"v": 22894.59562029
},
{
"ts": "2025-10-26T05:00:00",
"o": 614,
"h": 614,
"l": 614,
"c": 614,
"v": 12295.10476946
},
{
"ts": "2025-10-26T04:00:00",
"o": 613,
"h": 614,
"l": 610,
"c": 612,
"v": 33059.18391092
},
{
"ts": "2025-10-26T03:00:00",
"o": 611,
"h": 612,
"l": 610,
"c": 611,
"v": 55930.23151755
},
{
"ts": "2025-10-26T02:00:00",
"o": 611,
"h": 614,
"l": 609,
"c": 611,
"v": 336.19177038
},
{
"ts": "2025-10-26T01:00:00",
"o": 614,
"h": 615,
"l": 609,
"c": 611,
"v": 90113.63828815
},
{
"ts": "2025-10-26T00:00:00",
"o": 614,
"h": 616,
"l": 612,
"c": 615,
"v": 107558.93128433
},
{
"ts": "2025-10-25T23:00:00",
"o": 614,
"h": 616,
"l": 614,
"c": 614,
"v": 12746.15898958
},
{
"ts": "2025-10-25T16:00:00",
"o": 613,
"h": 616,
"l": 613,
"c": 614,
"v": 5653.63307524
},
{
"ts": "2025-10-25T15:00:00",
"o": 613,
"h": 616,
"l": 612,
"c": 614,
"v": 1536.59519205
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 560,
"h": 566,
"l": 558,
"c": 559,
"v": 114560.5118645
},
{
"ts": "2025-10-31T20:00:00",
"o": 562,
"h": 562,
"l": 555,
"c": 558,
"v": 100329.30139859
},
{
"ts": "2025-10-31T16:00:00",
"o": 559,
"h": 562,
"l": 546,
"c": 561,
"v": 87437.2185241
},
{
"ts": "2025-10-31T12:00:00",
"o": 559,
"h": 563,
"l": 556,
"c": 562,
"v": 54852.99949564
},
{
"ts": "2025-10-31T08:00:00",
"o": 556,
"h": 559,
"l": 551,
"c": 557,
"v": 270684.51646023
},
{
"ts": "2025-10-31T04:00:00",
"o": 558,
"h": 572,
"l": 555,
"c": 557,
"v": 541892.08227186
},
{
"ts": "2025-10-31T00:00:00",
"o": 548,
"h": 561,
"l": 545,
"c": 559,
"v": 177500.15172023
},
{
"ts": "2025-10-30T20:00:00",
"o": 531,
"h": 550,
"l": 530,
"c": 550,
"v": 365156.86589818
},
{
"ts": "2025-10-30T16:00:00",
"o": 543,
"h": 550,
"l": 530,
"c": 531,
"v": 237506.22157714
},
{
"ts": "2025-10-30T12:00:00",
"o": 574,
"h": 577,
"l": 540,
"c": 543,
"v": 822842.62572824
},
{
"ts": "2025-10-30T08:00:00",
"o": 584,
"h": 584,
"l": 572,
"c": 575,
"v": 152097.39191598
},
{
"ts": "2025-10-30T04:00:00",
"o": 589,
"h": 589,
"l": 569,
"c": 583,
"v": 467619.80809985
},
{
"ts": "2025-10-30T00:00:00",
"o": 586,
"h": 595,
"l": 583,
"c": 589,
"v": 383320.05840875
},
{
"ts": "2025-10-29T20:00:00",
"o": 599,
"h": 601,
"l": 581,
"c": 583,
"v": 107211.85146583
},
{
"ts": "2025-10-29T16:00:00",
"o": 583,
"h": 599,
"l": 576,
"c": 598,
"v": 346554.16719756
},
{
"ts": "2025-10-29T12:00:00",
"o": 595,
"h": 596,
"l": 581,
"c": 582,
"v": 62615.29940378
},
{
"ts": "2025-10-29T08:00:00",
"o": 586,
"h": 595,
"l": 581,
"c": 595,
"v": 190966.36426978
},
{
"ts": "2025-10-29T04:00:00",
"o": 592,
"h": 595,
"l": 585,
"c": 586,
"v": 169744.82061151
},
{
"ts": "2025-10-29T00:00:00",
"o": 590,
"h": 606,
"l": 588,
"c": 592,
"v": 731381.10963172
},
{
"ts": "2025-10-28T20:00:00",
"o": 591,
"h": 593,
"l": 579,
"c": 590,
"v": 288920.43881541
},
{
"ts": "2025-10-28T16:00:00",
"o": 601,
"h": 607,
"l": 591,
"c": 591,
"v": 90055.97182701
},
{
"ts": "2025-10-28T12:00:00",
"o": 599,
"h": 613,
"l": 596,
"c": 601,
"v": 325173.08442246
},
{
"ts": "2025-10-28T08:00:00",
"o": 604,
"h": 607,
"l": 598,
"c": 599,
"v": 269869.06360938
},
{
"ts": "2025-10-28T04:00:00",
"o": 602,
"h": 617,
"l": 600,
"c": 604,
"v": 570847.98031693
},
{
"ts": "2025-10-28T00:00:00",
"o": 608,
"h": 611,
"l": 600,
"c": 603,
"v": 604451.74230443
},
{
"ts": "2025-10-27T20:00:00",
"o": 612,
"h": 616,
"l": 605,
"c": 608,
"v": 305172.43764533
},
{
"ts": "2025-10-27T16:00:00",
"o": 617,
"h": 627,
"l": 611,
"c": 612,
"v": 198722.45641921
},
{
"ts": "2025-10-27T12:00:00",
"o": 626,
"h": 629,
"l": 607,
"c": 616,
"v": 470524.91302478
},
{
"ts": "2025-10-27T08:00:00",
"o": 672,
"h": 687,
"l": 619,
"c": 627,
"v": 5384943.37136322
},
{
"ts": "2025-10-27T04:00:00",
"o": 634,
"h": 685,
"l": 633,
"c": 671,
"v": 2836814.64457977
},
{
"ts": "2025-10-27T00:00:00",
"o": 628,
"h": 639,
"l": 628,
"c": 635,
"v": 264523.07166878
},
{
"ts": "2025-10-26T20:00:00",
"o": 622,
"h": 634,
"l": 619,
"c": 629,
"v": 144964.48017011
},
{
"ts": "2025-10-26T16:00:00",
"o": 627,
"h": 627,
"l": 621,
"c": 621,
"v": 23995.78831865
},
{
"ts": "2025-10-26T12:00:00",
"o": 623,
"h": 628,
"l": 622,
"c": 626,
"v": 96624.2340481
},
{
"ts": "2025-10-26T08:00:00",
"o": 616,
"h": 624,
"l": 615,
"c": 623,
"v": 111281.26550799
},
{
"ts": "2025-10-26T04:00:00",
"o": 613,
"h": 615,
"l": 610,
"c": 615,
"v": 89980.25184218
},
{
"ts": "2025-10-26T00:00:00",
"o": 614,
"h": 616,
"l": 609,
"c": 611,
"v": 253938.99286041
},
{
"ts": "2025-10-25T20:00:00",
"o": 614,
"h": 616,
"l": 614,
"c": 614,
"v": 12746.15898958
},
{
"ts": "2025-10-25T16:00:00",
"o": 613,
"h": 616,
"l": 613,
"c": 614,
"v": 5653.63307524
},
{
"ts": "2025-10-25T12:00:00",
"o": 611,
"h": 616,
"l": 611,
"c": 614,
"v": 54914.99875944
},
{
"ts": "2025-10-25T08:00:00",
"o": 612,
"h": 615,
"l": 609,
"c": 609,
"v": 69284.50168863
},
{
"ts": "2025-10-25T04:00:00",
"o": 615,
"h": 616,
"l": 606,
"c": 610,
"v": 80397.27037478
},
{
"ts": "2025-10-25T00:00:00",
"o": 619,
"h": 622,
"l": 615,
"c": 616,
"v": 96823.25504569
},
{
"ts": "2025-10-24T20:00:00",
"o": 614,
"h": 621,
"l": 613,
"c": 619,
"v": 118205.54639013
},
{
"ts": "2025-10-24T16:00:00",
"o": 604,
"h": 613,
"l": 600,
"c": 611,
"v": 60135.63397184
},
{
"ts": "2025-10-24T12:00:00",
"o": 613,
"h": 623,
"l": 603,
"c": 603,
"v": 342142.99952221
},
{
"ts": "2025-10-24T08:00:00",
"o": 620,
"h": 624,
"l": 605,
"c": 611,
"v": 125765.35166116
},
{
"ts": "2025-10-24T04:00:00",
"o": 620,
"h": 627,
"l": 620,
"c": 620,
"v": 89236.19509414
},
{
"ts": "2025-10-24T00:00:00",
"o": 620,
"h": 625,
"l": 608,
"c": 621,
"v": 122934.78593815
},
{
"ts": "2025-10-23T20:00:00",
"o": 620,
"h": 620,
"l": 609,
"c": 619,
"v": 58142.85231452
},
{
"ts": "2025-10-23T16:00:00",
"o": 614,
"h": 624,
"l": 613,
"c": 620,
"v": 86179.66067781
},
{
"ts": "2025-10-23T12:00:00",
"o": 609,
"h": 620,
"l": 605,
"c": 614,
"v": 74281.61575216
},
{
"ts": "2025-10-23T08:00:00",
"o": 616,
"h": 620,
"l": 606,
"c": 608,
"v": 85256.7106314
},
{
"ts": "2025-10-23T04:00:00",
"o": 608,
"h": 618,
"l": 605,
"c": 615,
"v": 85363.37705663
},
{
"ts": "2025-10-23T00:00:00",
"o": 599,
"h": 611,
"l": 597,
"c": 608,
"v": 120911.26985026
},
{
"ts": "2025-10-22T20:00:00",
"o": 605,
"h": 606,
"l": 581,
"c": 600,
"v": 306135.8932571
},
{
"ts": "2025-10-22T16:00:00",
"o": 614,
"h": 614,
"l": 600,
"c": 605,
"v": 93690.32635246
},
{
"ts": "2025-10-22T12:00:00",
"o": 618,
"h": 624,
"l": 608,
"c": 614,
"v": 202579.11398781
},
{
"ts": "2025-10-22T08:00:00",
"o": 611,
"h": 621,
"l": 602,
"c": 616,
"v": 170986.469347
},
{
"ts": "2025-10-22T04:00:00",
"o": 612,
"h": 619,
"l": 603,
"c": 614,
"v": 268742.76404561
},
{
"ts": "2025-10-22T00:00:00",
"o": 624,
"h": 626,
"l": 605,
"c": 609,
"v": 1002856.54125617
},
{
"ts": "2025-10-21T20:00:00",
"o": 648,
"h": 648,
"l": 623,
"c": 625,
"v": 287023.52825917
},
{
"ts": "2025-10-21T16:00:00",
"o": 645,
"h": 706,
"l": 645,
"c": 650,
"v": 2200019.93979711
},
{
"ts": "2025-10-21T12:00:00",
"o": 611,
"h": 646,
"l": 609,
"c": 643,
"v": 324753.96384279
},
{
"ts": "2025-10-21T08:00:00",
"o": 603,
"h": 614,
"l": 596,
"c": 612,
"v": 141917.85932966
},
{
"ts": "2025-10-21T04:00:00",
"o": 611,
"h": 612,
"l": 596,
"c": 604,
"v": 290352.65940653
},
{
"ts": "2025-10-21T00:00:00",
"o": 627,
"h": 628,
"l": 610,
"c": 612,
"v": 186923.39621535
},
{
"ts": "2025-10-20T20:00:00",
"o": 622,
"h": 630,
"l": 622,
"c": 627,
"v": 91855.84061022
},
{
"ts": "2025-10-20T16:00:00",
"o": 623,
"h": 626,
"l": 615,
"c": 625,
"v": 132066.13665926
},
{
"ts": "2025-10-20T12:00:00",
"o": 635,
"h": 636,
"l": 623,
"c": 626,
"v": 211783.45273727
},
{
"ts": "2025-10-20T08:00:00",
"o": 632,
"h": 638,
"l": 630,
"c": 635,
"v": 159070.61809276
},
{
"ts": "2025-10-20T04:00:00",
"o": 639,
"h": 641,
"l": 630,
"c": 633,
"v": 142615.26999572
},
{
"ts": "2025-10-20T00:00:00",
"o": 628,
"h": 640,
"l": 617,
"c": 638,
"v": 141370.70320532
},
{
"ts": "2025-10-19T20:00:00",
"o": 633,
"h": 635,
"l": 627,
"c": 627,
"v": 19102.99580219
},
{
"ts": "2025-10-19T16:00:00",
"o": 631,
"h": 638,
"l": 625,
"c": 633,
"v": 135500.37231799
},
{
"ts": "2025-10-19T12:00:00",
"o": 619,
"h": 636,
"l": 619,
"c": 633,
"v": 232240.48717211
},
{
"ts": "2025-10-19T08:00:00",
"o": 608,
"h": 626,
"l": 604,
"c": 624,
"v": 271224.17152549
},
{
"ts": "2025-10-19T04:00:00",
"o": 616,
"h": 616,
"l": 606,
"c": 608,
"v": 105414.38565172
},
{
"ts": "2025-10-19T00:00:00",
"o": 618,
"h": 620,
"l": 608,
"c": 617,
"v": 142975.72437326
},
{
"ts": "2025-10-18T20:00:00",
"o": 622,
"h": 624,
"l": 618,
"c": 619,
"v": 42717.08465317
},
{
"ts": "2025-10-18T16:00:00",
"o": 619,
"h": 635,
"l": 615,
"c": 621,
"v": 194656.89371227
},
{
"ts": "2025-10-18T12:00:00",
"o": 624,
"h": 626,
"l": 613,
"c": 617,
"v": 107715.87229463
},
{
"ts": "2025-10-18T08:00:00",
"o": 625,
"h": 629,
"l": 623,
"c": 624,
"v": 168897.59516311
},
{
"ts": "2025-10-18T04:00:00",
"o": 627,
"h": 631,
"l": 617,
"c": 625,
"v": 262797.43893976
},
{
"ts": "2025-10-18T00:00:00",
"o": 613,
"h": 628,
"l": 612,
"c": 627,
"v": 99389.45600446
},
{
"ts": "2025-10-17T20:00:00",
"o": 607,
"h": 620,
"l": 607,
"c": 612,
"v": 102215.66439425
},
{
"ts": "2025-10-17T16:00:00",
"o": 609,
"h": 613,
"l": 603,
"c": 606,
"v": 126630.18484332
},
{
"ts": "2025-10-17T12:00:00",
"o": 601,
"h": 608,
"l": 593,
"c": 607,
"v": 355377.92069704
},
{
"ts": "2025-10-17T08:00:00",
"o": 570,
"h": 602,
"l": 564,
"c": 601,
"v": 1105236.50914909
},
{
"ts": "2025-10-17T04:00:00",
"o": 633,
"h": 633,
"l": 561,
"c": 570,
"v": 1236811.08199528
},
{
"ts": "2025-10-17T00:00:00",
"o": 628,
"h": 635,
"l": 625,
"c": 632,
"v": 124727.54994589
},
{
"ts": "2025-10-16T20:00:00",
"o": 628,
"h": 631,
"l": 619,
"c": 625,
"v": 154317.30108183
},
{
"ts": "2025-10-16T16:00:00",
"o": 636,
"h": 644,
"l": 621,
"c": 622,
"v": 375013.62017008
},
{
"ts": "2025-10-16T12:00:00",
"o": 658,
"h": 666,
"l": 636,
"c": 638,
"v": 351333.79509681
},
{
"ts": "2025-10-16T08:00:00",
"o": 652,
"h": 659,
"l": 636,
"c": 656,
"v": 221345.78180857
},
{
"ts": "2025-10-16T04:00:00",
"o": 653,
"h": 661,
"l": 650,
"c": 654,
"v": 170625.60204849
},
{
"ts": "2025-10-16T00:00:00",
"o": 645,
"h": 657,
"l": 643,
"c": 655,
"v": 189035.42129376
},
{
"ts": "2025-10-15T20:00:00",
"o": 646,
"h": 648,
"l": 638,
"c": 645,
"v": 129171.37451536
},
{
"ts": "2025-10-15T16:00:00",
"o": 647,
"h": 650,
"l": 638,
"c": 646,
"v": 148042.11826187
},
{
"ts": "2025-10-15T12:00:00",
"o": 671,
"h": 671,
"l": 640,
"c": 650,
"v": 569814.86280312
},
{
"ts": "2025-10-15T08:00:00",
"o": 680,
"h": 687,
"l": 670,
"c": 674,
"v": 171396.90530271
},
{
"ts": "2025-10-15T04:00:00",
"o": 674,
"h": 683,
"l": 672,
"c": 679,
"v": 129679.33547855
},
{
"ts": "2025-10-15T00:00:00",
"o": 675,
"h": 681,
"l": 669,
"c": 671,
"v": 247339.88293602
},
{
"ts": "2025-10-14T20:00:00",
"o": 675,
"h": 678,
"l": 670,
"c": 675,
"v": 69059.19708903
},
{
"ts": "2025-10-14T16:00:00",
"o": 676,
"h": 689,
"l": 666,
"c": 671,
"v": 212316.2943685
},
{
"ts": "2025-10-14T12:00:00",
"o": 661,
"h": 679,
"l": 651,
"c": 678,
"v": 329092.65207097
},
{
"ts": "2025-10-14T08:00:00",
"o": 661,
"h": 669,
"l": 646,
"c": 661,
"v": 325161.74336128
},
{
"ts": "2025-10-14T04:00:00",
"o": 696,
"h": 696,
"l": 649,
"c": 661,
"v": 575055.97115612
},
{
"ts": "2025-10-14T00:00:00",
"o": 713,
"h": 719,
"l": 693,
"c": 696,
"v": 216113.80138052
},
{
"ts": "2025-10-13T20:00:00",
"o": 694,
"h": 716,
"l": 693,
"c": 713,
"v": 433747.57696658
},
{
"ts": "2025-10-13T16:00:00",
"o": 681,
"h": 696,
"l": 678,
"c": 691,
"v": 274835.16589616
},
{
"ts": "2025-10-13T12:00:00",
"o": 661,
"h": 683,
"l": 661,
"c": 679,
"v": 577711.12668292
},
{
"ts": "2025-10-13T08:00:00",
"o": 654,
"h": 672,
"l": 651,
"c": 663,
"v": 309640.64433734
},
{
"ts": "2025-10-13T04:00:00",
"o": 649,
"h": 660,
"l": 644,
"c": 653,
"v": 175917.7012324
},
{
"ts": "2025-10-13T00:00:00",
"o": 653,
"h": 656,
"l": 640,
"c": 648,
"v": 150305.73482744
},
{
"ts": "2025-10-12T20:00:00",
"o": 658,
"h": 662,
"l": 650,
"c": 654,
"v": 165980.72408642
},
{
"ts": "2025-10-12T16:00:00",
"o": 652,
"h": 659,
"l": 644,
"c": 658,
"v": 706336.04843746
},
{
"ts": "2025-10-12T12:00:00",
"o": 628,
"h": 653,
"l": 621,
"c": 652,
"v": 474320.49615199
},
{
"ts": "2025-10-12T08:00:00",
"o": 615,
"h": 634,
"l": 614,
"c": 630,
"v": 836690.59892087
},
{
"ts": "2025-10-12T04:00:00",
"o": 604,
"h": 618,
"l": 602,
"c": 615,
"v": 202544.1577967
},
{
"ts": "2025-10-12T00:00:00",
"o": 614,
"h": 615,
"l": 593,
"c": 605,
"v": 535695.64382057
},
{
"ts": "2025-10-11T20:00:00",
"o": 613,
"h": 617,
"l": 597,
"c": 613,
"v": 233271.87348147
},
{
"ts": "2025-10-11T16:00:00",
"o": 632,
"h": 632,
"l": 611,
"c": 614,
"v": 209263.4442799
},
{
"ts": "2025-10-11T12:00:00",
"o": 634,
"h": 640,
"l": 623,
"c": 633,
"v": 241079.81867487
},
{
"ts": "2025-10-11T08:00:00",
"o": 627,
"h": 641,
"l": 625,
"c": 634,
"v": 405548.40104628
},
{
"ts": "2025-10-11T04:00:00",
"o": 620,
"h": 635,
"l": 617,
"c": 624,
"v": 648349.17882009
},
{
"ts": "2025-10-11T00:00:00",
"o": 643,
"h": 654,
"l": 597,
"c": 618,
"v": 1679115.91178934
},
{
"ts": "2025-10-10T20:00:00",
"o": 765,
"h": 769,
"l": 579,
"c": 643,
"v": 2538072.77607925
},
{
"ts": "2025-10-10T16:00:00",
"o": 781,
"h": 783,
"l": 764,
"c": 765,
"v": 266836.69780785
},
{
"ts": "2025-10-10T12:00:00",
"o": 807,
"h": 810,
"l": 777,
"c": 783,
"v": 323421.42404146
},
{
"ts": "2025-10-10T08:00:00",
"o": 801,
"h": 809,
"l": 795,
"c": 809,
"v": 150169.50044187
},
{
"ts": "2025-10-10T04:00:00",
"o": 815,
"h": 816,
"l": 801,
"c": 801,
"v": 227437.55114542
},
{
"ts": "2025-10-10T00:00:00",
"o": 807,
"h": 819,
"l": 801,
"c": 816,
"v": 156597.56716121
},
{
"ts": "2025-10-09T20:00:00",
"o": 806,
"h": 809,
"l": 802,
"c": 807,
"v": 92263.50649396
},
{
"ts": "2025-10-09T16:00:00",
"o": 792,
"h": 806,
"l": 790,
"c": 802,
"v": 97160.41397954
},
{
"ts": "2025-10-09T12:00:00",
"o": 794,
"h": 801,
"l": 787,
"c": 792,
"v": 155798.42575054
},
{
"ts": "2025-10-09T08:00:00",
"o": 799,
"h": 799,
"l": 787,
"c": 796,
"v": 131228.34367378
},
{
"ts": "2025-10-09T04:00:00",
"o": 805,
"h": 808,
"l": 796,
"c": 800,
"v": 120786.43325877
},
{
"ts": "2025-10-09T00:00:00",
"o": 811,
"h": 813,
"l": 794,
"c": 805,
"v": 185084.31786329
},
{
"ts": "2025-10-08T20:00:00",
"o": 815,
"h": 816,
"l": 810,
"c": 812,
"v": 35798.97994844
},
{
"ts": "2025-10-08T16:00:00",
"o": 805,
"h": 821,
"l": 805,
"c": 815,
"v": 66226.06520849
},
{
"ts": "2025-10-08T12:00:00",
"o": 796,
"h": 809,
"l": 794,
"c": 803,
"v": 174314.06743142
},
{
"ts": "2025-10-08T08:00:00",
"o": 800,
"h": 805,
"l": 794,
"c": 796,
"v": 53044.59698468
},
{
"ts": "2025-10-08T04:00:00",
"o": 798,
"h": 806,
"l": 796,
"c": 800,
"v": 132518.11319784
},
{
"ts": "2025-10-08T00:00:00",
"o": 798,
"h": 811,
"l": 795,
"c": 796,
"v": 189735.15432513
},
{
"ts": "2025-10-07T20:00:00",
"o": 803,
"h": 810,
"l": 798,
"c": 801,
"v": 58496.96615963
},
{
"ts": "2025-10-07T16:00:00",
"o": 799,
"h": 806,
"l": 791,
"c": 801,
"v": 117572.1490913
},
{
"ts": "2025-10-07T12:00:00",
"o": 832,
"h": 835,
"l": 797,
"c": 798,
"v": 252985.40180398
},
{
"ts": "2025-10-07T08:00:00",
"o": 824,
"h": 834,
"l": 818,
"c": 832,
"v": 130854.87815328
},
{
"ts": "2025-10-07T04:00:00",
"o": 831,
"h": 836,
"l": 822,
"c": 826,
"v": 179580.18871086
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 560,
"h": 566,
"l": 558,
"c": 559,
"v": 114560.5118645
},
{
"ts": "2025-10-31T00:00:00",
"o": 548,
"h": 572,
"l": 545,
"c": 558,
"v": 1232696.26987065
},
{
"ts": "2025-10-30T00:00:00",
"o": 586,
"h": 595,
"l": 530,
"c": 550,
"v": 2428542.97162814
},
{
"ts": "2025-10-29T00:00:00",
"o": 590,
"h": 606,
"l": 576,
"c": 583,
"v": 1608473.61258018
},
{
"ts": "2025-10-28T00:00:00",
"o": 608,
"h": 617,
"l": 579,
"c": 590,
"v": 2149318.28129562
},
{
"ts": "2025-10-27T00:00:00",
"o": 628,
"h": 687,
"l": 605,
"c": 608,
"v": 9460700.89470109
},
{
"ts": "2025-10-26T00:00:00",
"o": 614,
"h": 634,
"l": 609,
"c": 629,
"v": 720785.01274744
},
{
"ts": "2025-10-25T00:00:00",
"o": 619,
"h": 622,
"l": 606,
"c": 614,
"v": 319819.81793336
},
{
"ts": "2025-10-24T00:00:00",
"o": 620,
"h": 627,
"l": 600,
"c": 619,
"v": 858420.51257763
},
{
"ts": "2025-10-23T00:00:00",
"o": 599,
"h": 624,
"l": 597,
"c": 619,
"v": 510135.48628278
},
{
"ts": "2025-10-22T00:00:00",
"o": 624,
"h": 626,
"l": 581,
"c": 600,
"v": 2044991.10824615
},
{
"ts": "2025-10-21T00:00:00",
"o": 627,
"h": 706,
"l": 596,
"c": 625,
"v": 3430991.34685061
},
{
"ts": "2025-10-20T00:00:00",
"o": 628,
"h": 641,
"l": 615,
"c": 627,
"v": 878762.02130055
},
{
"ts": "2025-10-19T00:00:00",
"o": 618,
"h": 638,
"l": 604,
"c": 627,
"v": 906458.13684276
},
{
"ts": "2025-10-18T00:00:00",
"o": 613,
"h": 635,
"l": 612,
"c": 619,
"v": 876174.3407674
},
{
"ts": "2025-10-17T00:00:00",
"o": 628,
"h": 635,
"l": 561,
"c": 612,
"v": 3050998.91102487
},
{
"ts": "2025-10-16T00:00:00",
"o": 645,
"h": 666,
"l": 619,
"c": 625,
"v": 1461671.52149954
},
{
"ts": "2025-10-15T00:00:00",
"o": 675,
"h": 687,
"l": 638,
"c": 645,
"v": 1395444.47929763
},
{
"ts": "2025-10-14T00:00:00",
"o": 713,
"h": 719,
"l": 646,
"c": 675,
"v": 1726799.65942642
},
{
"ts": "2025-10-13T00:00:00",
"o": 653,
"h": 716,
"l": 640,
"c": 713,
"v": 1922157.94994284
},
{
"ts": "2025-10-12T00:00:00",
"o": 614,
"h": 662,
"l": 593,
"c": 654,
"v": 2921567.66921401
},
{
"ts": "2025-10-11T00:00:00",
"o": 643,
"h": 654,
"l": 597,
"c": 613,
"v": 3416628.62809195
},
{
"ts": "2025-10-10T00:00:00",
"o": 807,
"h": 819,
"l": 579,
"c": 643,
"v": 3662535.51667706
},
{
"ts": "2025-10-09T00:00:00",
"o": 811,
"h": 813,
"l": 787,
"c": 807,
"v": 782321.44101988
},
{
"ts": "2025-10-08T00:00:00",
"o": 798,
"h": 821,
"l": 794,
"c": 812,
"v": 651636.977096
},
{
"ts": "2025-10-07T00:00:00",
"o": 831,
"h": 837,
"l": 791,
"c": 801,
"v": 972036.93257328
},
{
"ts": "2025-10-06T00:00:00",
"o": 807,
"h": 840,
"l": 801,
"c": 829,
"v": 1256733.57536417
},
{
"ts": "2025-10-05T00:00:00",
"o": 814,
"h": 838,
"l": 800,
"c": 808,
"v": 1207926.5481488
},
{
"ts": "2025-10-04T00:00:00",
"o": 826,
"h": 832,
"l": 803,
"c": 814,
"v": 842514.23228289
},
{
"ts": "2025-10-03T00:00:00",
"o": 824,
"h": 835,
"l": 807,
"c": 826,
"v": 783602.68372882
},
{
"ts": "2025-10-02T00:00:00",
"o": 808,
"h": 828,
"l": 805,
"c": 825,
"v": 694839.15871074
},
{
"ts": "2025-10-01T00:00:00",
"o": 773,
"h": 809,
"l": 755,
"c": 808,
"v": 1404509.70877494
},
{
"ts": "2025-09-30T00:00:00",
"o": 787,
"h": 788,
"l": 754,
"c": 771,
"v": 1487549.91510889
},
{
"ts": "2025-09-29T00:00:00",
"o": 815,
"h": 818,
"l": 778,
"c": 787,
"v": 2155173.62764574
},
{
"ts": "2025-09-28T00:00:00",
"o": 815,
"h": 820,
"l": 788,
"c": 817,
"v": 775952.00247392
},
{
"ts": "2025-09-27T00:00:00",
"o": 806,
"h": 817,
"l": 791,
"c": 812,
"v": 513376.50094738
},
{
"ts": "2025-09-26T00:00:00",
"o": 781,
"h": 807,
"l": 780,
"c": 806,
"v": 1275001.51661455
},
{
"ts": "2025-09-25T00:00:00",
"o": 817,
"h": 820,
"l": 776,
"c": 779,
"v": 1770703.79239416
},
{
"ts": "2025-09-24T00:00:00",
"o": 821,
"h": 832,
"l": 801,
"c": 819,
"v": 1265931.10977835
},
{
"ts": "2025-09-23T00:00:00",
"o": 837,
"h": 842,
"l": 796,
"c": 818,
"v": 2660110.28652838
},
{
"ts": "2025-09-22T00:00:00",
"o": 918,
"h": 962,
"l": 820,
"c": 837,
"v": 14514339.26212498
},
{
"ts": "2025-09-21T00:00:00",
"o": 923,
"h": 949,
"l": 911,
"c": 918,
"v": 4338973.91508195
},
{
"ts": "2025-09-20T00:00:00",
"o": 915,
"h": 933,
"l": 908,
"c": 923,
"v": 614000.44221729
},
{
"ts": "2025-09-19T00:00:00",
"o": 959,
"h": 964,
"l": 911,
"c": 915,
"v": 1096573.37976345
},
{
"ts": "2025-09-18T00:00:00",
"o": 946,
"h": 964,
"l": 939,
"c": 959,
"v": 1231116.55456893
},
{
"ts": "2025-09-17T00:00:00",
"o": 931,
"h": 951,
"l": 912,
"c": 946,
"v": 1069349.43205927
},
{
"ts": "2025-09-16T00:00:00",
"o": 921,
"h": 935,
"l": 905,
"c": 930,
"v": 767295.50613794
},
{
"ts": "2025-09-15T00:00:00",
"o": 951,
"h": 957,
"l": 908,
"c": 921,
"v": 1558215.91804543
},
{
"ts": "2025-09-14T00:00:00",
"o": 982,
"h": 983,
"l": 936,
"c": 951,
"v": 1204766.01967359
},
{
"ts": "2025-09-13T00:00:00",
"o": 976,
"h": 985,
"l": 957,
"c": 983,
"v": 1070418.3265576
},
{
"ts": "2025-09-12T00:00:00",
"o": 957,
"h": 977,
"l": 952,
"c": 977,
"v": 1029549.92553779
},
{
"ts": "2025-09-11T00:00:00",
"o": 949,
"h": 988,
"l": 937,
"c": 956,
"v": 1897314.58395204
},
{
"ts": "2025-09-10T00:00:00",
"o": 936,
"h": 956,
"l": 934,
"c": 949,
"v": 1191697.27279683
},
{
"ts": "2025-09-09T00:00:00",
"o": 937,
"h": 956,
"l": 924,
"c": 936,
"v": 1715440.58667661
},
{
"ts": "2025-09-08T00:00:00",
"o": 925,
"h": 938,
"l": 922,
"c": 938,
"v": 1017591.28378897
},
{
"ts": "2025-09-07T00:00:00",
"o": 927,
"h": 937,
"l": 921,
"c": 925,
"v": 421700.32607047
},
{
"ts": "2025-09-06T00:00:00",
"o": 933,
"h": 935,
"l": 921,
"c": 925,
"v": 238281.96912985
},
{
"ts": "2025-09-05T00:00:00",
"o": 924,
"h": 943,
"l": 920,
"c": 931,
"v": 633702.35443322
},
{
"ts": "2025-09-04T00:00:00",
"o": 946,
"h": 951,
"l": 910,
"c": 924,
"v": 819433.73160238
},
{
"ts": "2025-09-03T00:00:00",
"o": 954,
"h": 956,
"l": 934,
"c": 945,
"v": 567165.91695178
},
{
"ts": "2025-09-02T00:00:00",
"o": 930,
"h": 960,
"l": 927,
"c": 954,
"v": 839154.30546555
},
{
"ts": "2025-09-01T00:00:00",
"o": 948,
"h": 962,
"l": 911,
"c": 931,
"v": 1809353.01132475
},
{
"ts": "2025-08-31T00:00:00",
"o": 993,
"h": 1000,
"l": 946,
"c": 947,
"v": 1649345.07850753
},
{
"ts": "2025-08-30T00:00:00",
"o": 948,
"h": 1037,
"l": 926,
"c": 995,
"v": 9060833.38551767
},
{
"ts": "2025-08-29T00:00:00",
"o": 989,
"h": 1085,
"l": 933,
"c": 947,
"v": 16823240.71721132
},
{
"ts": "2025-08-28T00:00:00",
"o": 952,
"h": 1020,
"l": 944,
"c": 989,
"v": 3366609.94363069
},
{
"ts": "2025-08-27T00:00:00",
"o": 954,
"h": 967,
"l": 945,
"c": 953,
"v": 616932.59039401
},
{
"ts": "2025-08-26T00:00:00",
"o": 921,
"h": 960,
"l": 909,
"c": 954,
"v": 902940.01539833
},
{
"ts": "2025-08-25T00:00:00",
"o": 987,
"h": 1002,
"l": 906,
"c": 917,
"v": 1748999.63818482
},
{
"ts": "2025-08-24T00:00:00",
"o": 1006,
"h": 1018,
"l": 967,
"c": 988,
"v": 1067965.13675427
},
{
"ts": "2025-08-23T00:00:00",
"o": 1007,
"h": 1012,
"l": 981,
"c": 1006,
"v": 641076.34221789
},
{
"ts": "2025-08-22T00:00:00",
"o": 946,
"h": 1015,
"l": 920,
"c": 1006,
"v": 1478884.70599373
},
{
"ts": "2025-08-21T00:00:00",
"o": 979,
"h": 991,
"l": 937,
"c": 944,
"v": 1076414.58719778
},
{
"ts": "2025-08-20T00:00:00",
"o": 937,
"h": 983,
"l": 935,
"c": 979,
"v": 723239.13598209
},
{
"ts": "2025-08-19T00:00:00",
"o": 969,
"h": 990,
"l": 934,
"c": 936,
"v": 1565585.86138198
},
{
"ts": "2025-08-18T00:00:00",
"o": 995,
"h": 995,
"l": 939,
"c": 969,
"v": 1306301.92965993
},
{
"ts": "2025-08-17T00:00:00",
"o": 995,
"h": 1021,
"l": 986,
"c": 993,
"v": 566652.12503848
},
{
"ts": "2025-08-16T00:00:00",
"o": 982,
"h": 1000,
"l": 970,
"c": 996,
"v": 384453.37129514
},
{
"ts": "2025-08-15T00:00:00",
"o": 985,
"h": 1002,
"l": 946,
"c": 978,
"v": 1096525.42645449
},
{
"ts": "2025-08-14T00:00:00",
"o": 1052,
"h": 1061,
"l": 967,
"c": 987,
"v": 1950440.40971627
},
{
"ts": "2025-08-13T00:00:00",
"o": 1020,
"h": 1063,
"l": 1008,
"c": 1053,
"v": 1298097.28544128
},
{
"ts": "2025-08-12T00:00:00",
"o": 983,
"h": 1026,
"l": 966,
"c": 1020,
"v": 1184512.96293702
},
{
"ts": "2025-08-11T00:00:00",
"o": 1030,
"h": 1056,
"l": 969,
"c": 983,
"v": 1857152.98247455
},
{
"ts": "2025-08-10T00:00:00",
"o": 1035,
"h": 1046,
"l": 994,
"c": 1030,
"v": 1249633.5268697
},
{
"ts": "2025-08-09T00:00:00",
"o": 1012,
"h": 1043,
"l": 1010,
"c": 1035,
"v": 1565106.1883276
},
{
"ts": "2025-08-08T00:00:00",
"o": 1002,
"h": 1019,
"l": 989,
"c": 1012,
"v": 811594.01517835
},
{
"ts": "2025-08-07T00:00:00",
"o": 965,
"h": 1003,
"l": 959,
"c": 1002,
"v": 605773.10046964
},
{
"ts": "2025-08-06T00:00:00",
"o": 969,
"h": 978,
"l": 942,
"c": 966,
"v": 929025.90321285
},
{
"ts": "2025-08-05T00:00:00",
"o": 997,
"h": 1004,
"l": 949,
"c": 973,
"v": 960106.84022894
},
{
"ts": "2025-08-04T00:00:00",
"o": 971,
"h": 1000,
"l": 967,
"c": 997,
"v": 780089.62898565
},
{
"ts": "2025-08-03T00:00:00",
"o": 928,
"h": 973,
"l": 915,
"c": 971,
"v": 603981.47720599
},
{
"ts": "2025-08-02T00:00:00",
"o": 946,
"h": 960,
"l": 913.9,
"c": 928,
"v": 788061.26961907
},
{
"ts": "2025-08-01T00:00:00",
"o": 967,
"h": 968,
"l": 923.8,
"c": 948,
"v": 2136163.30882157
},
{
"ts": "2025-07-31T00:00:00",
"o": 1009,
"h": 1029,
"l": 963,
"c": 968,
"v": 1284727.18543939
},
{
"ts": "2025-07-30T00:00:00",
"o": 1008,
"h": 1014,
"l": 970,
"c": 1009,
"v": 1546101.80662068
},
{
"ts": "2025-07-29T00:00:00",
"o": 1013,
"h": 1043,
"l": 977,
"c": 1010,
"v": 2683824.20837875
},
{
"ts": "2025-07-28T00:00:00",
"o": 1094,
"h": 1104,
"l": 1008,
"c": 1013,
"v": 2430988.73896332
},
{
"ts": "2025-07-27T00:00:00",
"o": 1074,
"h": 1098,
"l": 1072,
"c": 1094,
"v": 988198.74819882
},
{
"ts": "2025-07-26T00:00:00",
"o": 1079,
"h": 1094,
"l": 1072,
"c": 1074,
"v": 927833.42797068
},
{
"ts": "2025-07-25T00:00:00",
"o": 1056,
"h": 1087,
"l": 1035,
"c": 1076,
"v": 2605915.2439186
},
{
"ts": "2025-07-24T00:00:00",
"o": 1092,
"h": 1106,
"l": 1009,
"c": 1056,
"v": 3288063.25928052
},
{
"ts": "2025-07-23T00:00:00",
"o": 1208,
"h": 1210,
"l": 1058,
"c": 1092,
"v": 4057592.73880599
},
{
"ts": "2025-07-22T00:00:00",
"o": 1237,
"h": 1244,
"l": 1153,
"c": 1208,
"v": 4546114.75930056
},
{
"ts": "2025-07-21T00:00:00",
"o": 1152,
"h": 1250,
"l": 1143,
"c": 1237,
"v": 8148642.69368303
},
{
"ts": "2025-07-20T00:00:00",
"o": 1125,
"h": 1171,
"l": 1113,
"c": 1152,
"v": 1947171.5898078
},
{
"ts": "2025-07-19T00:00:00",
"o": 1104,
"h": 1136,
"l": 1068,
"c": 1123,
"v": 1586024.80835782
},
{
"ts": "2025-07-18T00:00:00",
"o": 1073,
"h": 1139,
"l": 1068,
"c": 1104,
"v": 4335285.18312148
},
{
"ts": "2025-07-17T00:00:00",
"o": 1088,
"h": 1099,
"l": 1033,
"c": 1074,
"v": 2303830.57828827
},
{
"ts": "2025-07-16T00:00:00",
"o": 1096,
"h": 1113,
"l": 1073,
"c": 1088,
"v": 1782523.39526369
},
{
"ts": "2025-07-15T00:00:00",
"o": 1075,
"h": 1099,
"l": 1019,
"c": 1093,
"v": 2624928.37137153
},
{
"ts": "2025-07-14T00:00:00",
"o": 1094,
"h": 1168,
"l": 1049,
"c": 1076,
"v": 9805026.44430508
},
{
"ts": "2025-07-13T00:00:00",
"o": 1035,
"h": 1132,
"l": 1035,
"c": 1092,
"v": 19515211.12192588
},
{
"ts": "2025-07-12T00:00:00",
"o": 1037,
"h": 1084,
"l": 1002,
"c": 1035,
"v": 2507760.27764859
},
{
"ts": "2025-07-11T00:00:00",
"o": 1049,
"h": 1093,
"l": 1016,
"c": 1037,
"v": 2325106.09870928
},
{
"ts": "2025-07-10T00:00:00",
"o": 1004,
"h": 1049,
"l": 991.3,
"c": 1045,
"v": 1878037.13658826
},
{
"ts": "2025-07-09T00:00:00",
"o": 951,
"h": 1006,
"l": 945.4,
"c": 1005,
"v": 1296478.35894792
},
{
"ts": "2025-07-08T00:00:00",
"o": 954.6,
"h": 962.7,
"l": 937.2,
"c": 950,
"v": 716146.3688474
},
{
"ts": "2025-07-07T00:00:00",
"o": 965,
"h": 973.7,
"l": 947.7,
"c": 956.5,
"v": 618065.48337977
},
{
"ts": "2025-07-06T00:00:00",
"o": 968.7,
"h": 986.3,
"l": 954.5,
"c": 964.6,
"v": 675845.93212424
},
{
"ts": "2025-07-05T00:00:00",
"o": 942.4,
"h": 983.4,
"l": 939.9,
"c": 968.1,
"v": 1851982.49137921
},
{
"ts": "2025-07-04T00:00:00",
"o": 1001,
"h": 1005,
"l": 933.2,
"c": 942.1,
"v": 1099322.94638407
},
{
"ts": "2025-07-03T00:00:00",
"o": 968,
"h": 1013,
"l": 959,
"c": 1002,
"v": 1402935.53630215
},
{
"ts": "2025-07-02T00:00:00",
"o": 889.5,
"h": 978.9,
"l": 874.9,
"c": 965.5,
"v": 1681577.27593995
},
{
"ts": "2025-07-01T00:00:00",
"o": 939.9,
"h": 946.1,
"l": 880.2,
"c": 890.7,
"v": 1025419.01129863
},
{
"ts": "2025-06-30T00:00:00",
"o": 955.8,
"h": 962.9,
"l": 932.3,
"c": 939.9,
"v": 1179531.91312528
},
{
"ts": "2025-06-29T00:00:00",
"o": 927.6,
"h": 960.7,
"l": 921.9,
"c": 953.3,
"v": 1052832.50323659
},
{
"ts": "2025-06-28T00:00:00",
"o": 919.9,
"h": 934.5,
"l": 906,
"c": 927.5,
"v": 556516.10940283
},
{
"ts": "2025-06-27T00:00:00",
"o": 904.1,
"h": 923,
"l": 886,
"c": 919.8,
"v": 780355.21931396
},
{
"ts": "2025-06-26T00:00:00",
"o": 941.8,
"h": 966.8,
"l": 904.3,
"c": 908.1,
"v": 973859.32240206
},
{
"ts": "2025-06-25T00:00:00",
"o": 986,
"h": 988.6,
"l": 940,
"c": 942.4,
"v": 1594118.89176945
},
{
"ts": "2025-06-24T00:00:00",
"o": 991.1,
"h": 1035,
"l": 974.6,
"c": 986,
"v": 3497817.851377
},
{
"ts": "2025-06-23T00:00:00",
"o": 910.1,
"h": 995.4,
"l": 908.3,
"c": 990.2,
"v": 1079390.80210874
},
{
"ts": "2025-06-22T00:00:00",
"o": 950.4,
"h": 963.2,
"l": 857.6,
"c": 911.1,
"v": 2471806.18992509
},
{
"ts": "2025-06-21T00:00:00",
"o": 1008,
"h": 1017,
"l": 931.7,
"c": 950.4,
"v": 2453815.58773454
},
{
"ts": "2025-06-20T00:00:00",
"o": 1029,
"h": 1043,
"l": 974,
"c": 1008,
"v": 3328965.04496256
},
{
"ts": "2025-06-19T00:00:00",
"o": 1047,
"h": 1111,
"l": 1010,
"c": 1030,
"v": 12200071.32639628
},
{
"ts": "2025-06-18T00:00:00",
"o": 996.7,
"h": 1129,
"l": 982.5,
"c": 1047,
"v": 10173124.5203383
},
{
"ts": "2025-06-17T00:00:00",
"o": 1022,
"h": 1058,
"l": 984.8,
"c": 998.9,
"v": 1597016.92676209
},
{
"ts": "2025-06-16T00:00:00",
"o": 1024,
"h": 1070,
"l": 1013,
"c": 1021,
"v": 1070363.69068707
},
{
"ts": "2025-06-15T00:00:00",
"o": 1021,
"h": 1029,
"l": 1000,
"c": 1028,
"v": 856239.68698485
},
{
"ts": "2025-06-14T00:00:00",
"o": 1029,
"h": 1077,
"l": 1003,
"c": 1017,
"v": 2125554.71669739
},
{
"ts": "2025-06-13T00:00:00",
"o": 1059,
"h": 1061,
"l": 978.9,
"c": 1029,
"v": 2096360.41109519
},
{
"ts": "2025-06-12T00:00:00",
"o": 1141,
"h": 1142,
"l": 1056,
"c": 1060,
"v": 1413481.85103304
},
{
"ts": "2025-06-11T00:00:00",
"o": 1198,
"h": 1259,
"l": 1131,
"c": 1142,
"v": 4450979.08776688
},
{
"ts": "2025-06-10T00:00:00",
"o": 1142,
"h": 1220,
"l": 1125,
"c": 1196,
"v": 2078152.38255769
},
{
"ts": "2025-06-09T00:00:00",
"o": 1103,
"h": 1145,
"l": 1095,
"c": 1140,
"v": 1726614.88166566
},
{
"ts": "2025-06-08T00:00:00",
"o": 1109,
"h": 1112,
"l": 1090,
"c": 1099,
"v": 831092.66749228
},
{
"ts": "2025-06-07T00:00:00",
"o": 1086,
"h": 1122,
"l": 1067,
"c": 1108,
"v": 1401926.73971783
},
{
"ts": "2025-06-06T00:00:00",
"o": 1164,
"h": 1180,
"l": 1068,
"c": 1086,
"v": 6189562.66098714
},
{
"ts": "2025-06-05T00:00:00",
"o": 1210,
"h": 1312,
"l": 1149,
"c": 1167,
"v": 12333880.74599428
}
]
},
"orderbook": {
"market": "KRW-AGLD",
"timestamp": 1761963384036,
"total_ask_size": 158451.89753044,
"total_bid_size": 103491.02410672,
"units": [
{
"ask_price": 561,
"bid_price": 559,
"ask_size": 33064.605559,
"bid_size": 1168.26706737
},
{
"ask_price": 562,
"bid_price": 558,
"ask_size": 26148.4793044,
"bid_size": 1278.87316579
},
{
"ask_price": 563,
"bid_price": 557,
"ask_size": 17419.44143833,
"bid_size": 20757.1118441
},
{
"ask_price": 565,
"bid_price": 556,
"ask_size": 7494.70782738,
"bid_size": 14180.30136077
},
{
"ask_price": 567,
"bid_price": 555,
"ask_size": 7485.12331741,
"bid_size": 46454.83882837
}
]
},
"micro": {
"last_price": 559,
"best_bid": 559,
"best_ask": 561,
"mid": 560,
"spread_abs": 2,
"spread_bps": 35.714285714285715,
"ob_imbalance_topN": 0.04430258001324235,
"h1_return": -0.08957654723127036,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 557.6,
"upper": 563.9686733312362,
"lower": 551.2313266687638,
"bandwidth_pct": 2.284316115938382,
"position_0to1": 0.6099130012787315
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AHT",
"last": {
"price": 3.79,
"ts": "2025-11-01T02:13:43.457Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 3.76,
"h": 3.8,
"l": 3.76,
"c": 3.79,
"v": 1197110.25519464
},
{
"ts": "2025-11-01T01:00:00",
"o": 3.79,
"h": 3.79,
"l": 3.76,
"c": 3.76,
"v": 3696941.21913236
},
{
"ts": "2025-11-01T00:00:00",
"o": 3.76,
"h": 3.79,
"l": 3.74,
"c": 3.79,
"v": 2014346.51377029
},
{
"ts": "2025-10-31T23:00:00",
"o": 3.77,
"h": 3.79,
"l": 3.76,
"c": 3.79,
"v": 197261.18987666
},
{
"ts": "2025-10-31T22:00:00",
"o": 3.78,
"h": 3.8,
"l": 3.75,
"c": 3.76,
"v": 2578314.42648986
},
{
"ts": "2025-10-31T21:00:00",
"o": 3.77,
"h": 3.78,
"l": 3.76,
"c": 3.78,
"v": 1076187.91580065
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.76,
"h": 3.78,
"l": 3.76,
"c": 3.77,
"v": 82812.44271542
},
{
"ts": "2025-10-31T19:00:00",
"o": 3.76,
"h": 3.78,
"l": 3.76,
"c": 3.78,
"v": 8709.92063491
},
{
"ts": "2025-10-31T18:00:00",
"o": 3.75,
"h": 3.77,
"l": 3.75,
"c": 3.77,
"v": 249836.34207101
},
{
"ts": "2025-10-31T17:00:00",
"o": 3.76,
"h": 3.77,
"l": 3.76,
"c": 3.77,
"v": 1112517.43626747
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.76,
"h": 3.77,
"l": 3.76,
"c": 3.77,
"v": 109967.34493047
},
{
"ts": "2025-10-31T15:00:00",
"o": 3.76,
"h": 3.78,
"l": 3.76,
"c": 3.76,
"v": 54964.01055408
},
{
"ts": "2025-10-31T14:00:00",
"o": 3.75,
"h": 3.75,
"l": 3.75,
"c": 3.75,
"v": 743285.91239277
},
{
"ts": "2025-10-31T13:00:00",
"o": 3.76,
"h": 3.76,
"l": 3.75,
"c": 3.75,
"v": 741092.49303548
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.77,
"h": 3.77,
"l": 3.75,
"c": 3.75,
"v": 686481.99670239
},
{
"ts": "2025-10-31T11:00:00",
"o": 3.77,
"h": 3.77,
"l": 3.76,
"c": 3.77,
"v": 1207289.9950027
},
{
"ts": "2025-10-31T10:00:00",
"o": 3.79,
"h": 3.79,
"l": 3.77,
"c": 3.77,
"v": 99185.00591042
},
{
"ts": "2025-10-31T09:00:00",
"o": 3.77,
"h": 3.8,
"l": 3.77,
"c": 3.8,
"v": 2191393.29202233
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.77,
"h": 3.81,
"l": 3.77,
"c": 3.77,
"v": 1827529.84862602
},
{
"ts": "2025-10-31T07:00:00",
"o": 3.81,
"h": 3.81,
"l": 3.77,
"c": 3.77,
"v": 1275885.43016252
},
{
"ts": "2025-10-31T06:00:00",
"o": 3.79,
"h": 3.81,
"l": 3.77,
"c": 3.81,
"v": 868262.41631765
},
{
"ts": "2025-10-31T05:00:00",
"o": 3.79,
"h": 3.8,
"l": 3.75,
"c": 3.79,
"v": 991606.79401352
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.83,
"h": 3.83,
"l": 3.78,
"c": 3.79,
"v": 1757751.9643032
},
{
"ts": "2025-10-31T03:00:00",
"o": 3.73,
"h": 3.84,
"l": 3.73,
"c": 3.82,
"v": 6084204.74393731
},
{
"ts": "2025-10-31T02:00:00",
"o": 3.74,
"h": 3.75,
"l": 3.73,
"c": 3.75,
"v": 3152977.1366409
},
{
"ts": "2025-10-31T01:00:00",
"o": 3.72,
"h": 3.77,
"l": 3.72,
"c": 3.73,
"v": 6806599.60686566
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.75,
"h": 3.77,
"l": 3.71,
"c": 3.72,
"v": 4276622.58881222
},
{
"ts": "2025-10-30T23:00:00",
"o": 3.73,
"h": 3.76,
"l": 3.72,
"c": 3.76,
"v": 764086.31876206
},
{
"ts": "2025-10-30T22:00:00",
"o": 3.73,
"h": 3.76,
"l": 3.72,
"c": 3.72,
"v": 2867691.84119025
},
{
"ts": "2025-10-30T21:00:00",
"o": 3.76,
"h": 3.76,
"l": 3.71,
"c": 3.72,
"v": 4716872.58483585
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.75,
"h": 3.76,
"l": 3.72,
"c": 3.76,
"v": 468181.09061924
},
{
"ts": "2025-10-30T19:00:00",
"o": 3.72,
"h": 3.74,
"l": 3.71,
"c": 3.74,
"v": 599952.21765444
},
{
"ts": "2025-10-30T18:00:00",
"o": 3.74,
"h": 3.74,
"l": 3.72,
"c": 3.72,
"v": 1501716.46046245
},
{
"ts": "2025-10-30T17:00:00",
"o": 3.74,
"h": 3.74,
"l": 3.71,
"c": 3.74,
"v": 928334.32931867
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.73,
"h": 3.76,
"l": 3.71,
"c": 3.74,
"v": 2890337.33691271
},
{
"ts": "2025-10-30T15:00:00",
"o": 3.74,
"h": 3.76,
"l": 3.72,
"c": 3.73,
"v": 6924185.20409089
},
{
"ts": "2025-10-30T14:00:00",
"o": 3.76,
"h": 3.77,
"l": 3.73,
"c": 3.74,
"v": 5355309.30303469
},
{
"ts": "2025-10-30T13:00:00",
"o": 3.82,
"h": 3.82,
"l": 3.75,
"c": 3.76,
"v": 5554644.26399574
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.81,
"h": 3.83,
"l": 3.79,
"c": 3.8,
"v": 8096534.53839369
},
{
"ts": "2025-10-30T11:00:00",
"o": 3.8,
"h": 3.81,
"l": 3.79,
"c": 3.81,
"v": 422033.24710789
},
{
"ts": "2025-10-30T10:00:00",
"o": 3.81,
"h": 3.81,
"l": 3.77,
"c": 3.8,
"v": 996046.56986821
},
{
"ts": "2025-10-30T09:00:00",
"o": 3.81,
"h": 3.83,
"l": 3.8,
"c": 3.82,
"v": 266345.9121935
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.85,
"h": 3.85,
"l": 3.8,
"c": 3.81,
"v": 867497.83859519
},
{
"ts": "2025-10-30T07:00:00",
"o": 3.85,
"h": 3.86,
"l": 3.82,
"c": 3.83,
"v": 2491468.79206488
},
{
"ts": "2025-10-30T06:00:00",
"o": 3.84,
"h": 3.87,
"l": 3.84,
"c": 3.86,
"v": 748828.37332677
},
{
"ts": "2025-10-30T05:00:00",
"o": 3.81,
"h": 3.89,
"l": 3.81,
"c": 3.84,
"v": 6531937.41280552
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.84,
"h": 3.85,
"l": 3.74,
"c": 3.81,
"v": 26352096.24631993
},
{
"ts": "2025-10-30T03:00:00",
"o": 3.83,
"h": 3.85,
"l": 3.82,
"c": 3.83,
"v": 278272.0722184
},
{
"ts": "2025-10-30T02:00:00",
"o": 3.86,
"h": 3.86,
"l": 3.83,
"c": 3.83,
"v": 1222031.10876278
},
{
"ts": "2025-10-30T01:00:00",
"o": 3.84,
"h": 3.86,
"l": 3.84,
"c": 3.85,
"v": 2646241.83013282
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.83,
"c": 3.84,
"v": 2735464.56063951
},
{
"ts": "2025-10-29T23:00:00",
"o": 3.88,
"h": 3.89,
"l": 3.84,
"c": 3.87,
"v": 4973373.4899117
},
{
"ts": "2025-10-29T22:00:00",
"o": 3.9,
"h": 3.9,
"l": 3.87,
"c": 3.88,
"v": 567508.14787841
},
{
"ts": "2025-10-29T21:00:00",
"o": 3.89,
"h": 3.9,
"l": 3.88,
"c": 3.9,
"v": 1323417.78906952
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.89,
"h": 3.92,
"l": 3.87,
"c": 3.9,
"v": 612589.76419311
},
{
"ts": "2025-10-29T19:00:00",
"o": 3.87,
"h": 3.93,
"l": 3.86,
"c": 3.88,
"v": 4168626.3922614
},
{
"ts": "2025-10-29T18:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.87,
"c": 3.87,
"v": 208529.84641011
},
{
"ts": "2025-10-29T17:00:00",
"o": 3.84,
"h": 3.87,
"l": 3.83,
"c": 3.87,
"v": 99136.79008978
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.83,
"h": 3.87,
"l": 3.83,
"c": 3.87,
"v": 208468.36805532
},
{
"ts": "2025-10-29T15:00:00",
"o": 3.84,
"h": 3.85,
"l": 3.83,
"c": 3.84,
"v": 1719406.3713005
},
{
"ts": "2025-10-29T14:00:00",
"o": 3.85,
"h": 3.88,
"l": 3.83,
"c": 3.84,
"v": 9636638.61136129
},
{
"ts": "2025-10-29T13:00:00",
"o": 3.85,
"h": 3.9,
"l": 3.85,
"c": 3.88,
"v": 7890443.63727283
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.88,
"h": 3.88,
"l": 3.83,
"c": 3.85,
"v": 2027571.1757799
},
{
"ts": "2025-10-29T11:00:00",
"o": 3.85,
"h": 3.88,
"l": 3.85,
"c": 3.85,
"v": 1744158.52742846
},
{
"ts": "2025-10-29T10:00:00",
"o": 3.86,
"h": 3.88,
"l": 3.85,
"c": 3.88,
"v": 378877.5352641
},
{
"ts": "2025-10-29T09:00:00",
"o": 3.85,
"h": 3.88,
"l": 3.85,
"c": 3.88,
"v": 733029.35413999
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.86,
"h": 3.88,
"l": 3.85,
"c": 3.87,
"v": 1239684.96897249
},
{
"ts": "2025-10-29T07:00:00",
"o": 3.88,
"h": 3.88,
"l": 3.86,
"c": 3.86,
"v": 1091471.74304066
},
{
"ts": "2025-10-29T06:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.87,
"c": 3.88,
"v": 325317.06316357
},
{
"ts": "2025-10-29T05:00:00",
"o": 3.88,
"h": 3.88,
"l": 3.85,
"c": 3.88,
"v": 2266205.70779754
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.89,
"h": 3.89,
"l": 3.87,
"c": 3.88,
"v": 1217365.76775449
},
{
"ts": "2025-10-29T03:00:00",
"o": 3.88,
"h": 3.9,
"l": 3.86,
"c": 3.89,
"v": 2163575.12871233
},
{
"ts": "2025-10-29T02:00:00",
"o": 3.9,
"h": 3.9,
"l": 3.87,
"c": 3.88,
"v": 2846932.45187408
},
{
"ts": "2025-10-29T01:00:00",
"o": 3.88,
"h": 3.9,
"l": 3.88,
"c": 3.9,
"v": 3626435.97876895
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.9,
"h": 3.9,
"l": 3.89,
"c": 3.89,
"v": 2785913.85334277
},
{
"ts": "2025-10-28T23:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.9,
"c": 3.9,
"v": 110075.59478323
},
{
"ts": "2025-10-28T22:00:00",
"o": 3.89,
"h": 3.93,
"l": 3.89,
"c": 3.93,
"v": 1455121.27346523
},
{
"ts": "2025-10-28T21:00:00",
"o": 3.9,
"h": 3.92,
"l": 3.88,
"c": 3.89,
"v": 973433.50340695
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.89,
"c": 3.89,
"v": 1220817.02949114
},
{
"ts": "2025-10-28T19:00:00",
"o": 3.92,
"h": 3.93,
"l": 3.91,
"c": 3.93,
"v": 714933.25017587
},
{
"ts": "2025-10-28T18:00:00",
"o": 3.92,
"h": 3.92,
"l": 3.92,
"c": 3.92,
"v": 48868.02758463
},
{
"ts": "2025-10-28T17:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.91,
"c": 3.92,
"v": 17000
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.91,
"c": 3.91,
"v": 1211145.5549027
},
{
"ts": "2025-10-28T15:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.91,
"c": 3.91,
"v": 482328.67728604
},
{
"ts": "2025-10-28T14:00:00",
"o": 3.91,
"h": 3.94,
"l": 3.89,
"c": 3.94,
"v": 3798225.82505002
},
{
"ts": "2025-10-28T13:00:00",
"o": 3.89,
"h": 3.94,
"l": 3.89,
"c": 3.91,
"v": 3273651.85378247
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.93,
"h": 3.93,
"l": 3.89,
"c": 3.91,
"v": 10269304.53698859
},
{
"ts": "2025-10-28T11:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.9,
"c": 3.92,
"v": 1771021.38897023
},
{
"ts": "2025-10-28T10:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.9,
"c": 3.91,
"v": 3633819.62807654
},
{
"ts": "2025-10-28T09:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.9,
"c": 3.91,
"v": 2503986.12066735
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.93,
"h": 3.93,
"l": 3.89,
"c": 3.92,
"v": 5092931.33580279
},
{
"ts": "2025-10-28T07:00:00",
"o": 3.95,
"h": 3.95,
"l": 3.91,
"c": 3.92,
"v": 2630117.61607854
},
{
"ts": "2025-10-28T06:00:00",
"o": 3.93,
"h": 3.95,
"l": 3.92,
"c": 3.95,
"v": 1756113.91132343
},
{
"ts": "2025-10-28T05:00:00",
"o": 3.92,
"h": 3.93,
"l": 3.9,
"c": 3.93,
"v": 2320334.7200079
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.9,
"c": 3.92,
"v": 3364763.08640922
},
{
"ts": "2025-10-28T03:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.89,
"c": 3.91,
"v": 2454327.45949792
},
{
"ts": "2025-10-28T02:00:00",
"o": 3.96,
"h": 3.96,
"l": 3.88,
"c": 3.89,
"v": 17175181.45025067
},
{
"ts": "2025-10-28T01:00:00",
"o": 3.95,
"h": 4.04,
"l": 3.9,
"c": 3.97,
"v": 65265882.09910767
},
{
"ts": "2025-10-28T00:00:00",
"o": 4.08,
"h": 4.08,
"l": 3.93,
"c": 3.97,
"v": 39127366.9437546
},
{
"ts": "2025-10-27T23:00:00",
"o": 4,
"h": 4.08,
"l": 3.99,
"c": 4.08,
"v": 30592319.12380663
},
{
"ts": "2025-10-27T22:00:00",
"o": 4.01,
"h": 4.03,
"l": 3.99,
"c": 4.02,
"v": 7840258.79648762
},
{
"ts": "2025-10-27T21:00:00",
"o": 4,
"h": 4.01,
"l": 3.98,
"c": 4.01,
"v": 2582222.65483807
},
{
"ts": "2025-10-27T20:00:00",
"o": 4,
"h": 4.02,
"l": 3.98,
"c": 4,
"v": 1265619.45246231
},
{
"ts": "2025-10-27T19:00:00",
"o": 4.02,
"h": 4.03,
"l": 4.02,
"c": 4.02,
"v": 2327035.78779256
},
{
"ts": "2025-10-27T18:00:00",
"o": 4.03,
"h": 4.03,
"l": 4.02,
"c": 4.02,
"v": 296475.21080602
},
{
"ts": "2025-10-27T17:00:00",
"o": 4,
"h": 4.03,
"l": 4,
"c": 4.03,
"v": 2746133.74153973
},
{
"ts": "2025-10-27T16:00:00",
"o": 4.01,
"h": 4.02,
"l": 3.98,
"c": 4.01,
"v": 2227862.98720687
},
{
"ts": "2025-10-27T15:00:00",
"o": 4.02,
"h": 4.03,
"l": 3.97,
"c": 4.01,
"v": 12391463.35929156
},
{
"ts": "2025-10-27T14:00:00",
"o": 4.03,
"h": 4.09,
"l": 3.98,
"c": 4.02,
"v": 35184306.38856985
},
{
"ts": "2025-10-27T13:00:00",
"o": 4.04,
"h": 4.08,
"l": 4,
"c": 4.03,
"v": 29901162.02978133
},
{
"ts": "2025-10-27T12:00:00",
"o": 4,
"h": 4.08,
"l": 3.98,
"c": 4.04,
"v": 46241290.74315545
},
{
"ts": "2025-10-27T11:00:00",
"o": 3.96,
"h": 4,
"l": 3.96,
"c": 4,
"v": 3305627.37221465
},
{
"ts": "2025-10-27T10:00:00",
"o": 3.99,
"h": 3.99,
"l": 3.91,
"c": 3.98,
"v": 21294527.50996591
},
{
"ts": "2025-10-27T09:00:00",
"o": 3.93,
"h": 4.07,
"l": 3.9,
"c": 3.99,
"v": 90819491.3325904
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.95,
"h": 3.96,
"l": 3.9,
"c": 3.94,
"v": 3929280.11107041
},
{
"ts": "2025-10-27T07:00:00",
"o": 3.95,
"h": 3.96,
"l": 3.92,
"c": 3.92,
"v": 5442442.89761301
},
{
"ts": "2025-10-27T06:00:00",
"o": 3.94,
"h": 3.98,
"l": 3.93,
"c": 3.98,
"v": 11757837.24262129
},
{
"ts": "2025-10-27T05:00:00",
"o": 3.91,
"h": 3.97,
"l": 3.91,
"c": 3.93,
"v": 19805596.90453135
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.95,
"h": 3.96,
"l": 3.9,
"c": 3.91,
"v": 8544410.48063268
},
{
"ts": "2025-10-27T03:00:00",
"o": 3.97,
"h": 3.97,
"l": 3.94,
"c": 3.96,
"v": 4660029.11495291
},
{
"ts": "2025-10-27T02:00:00",
"o": 3.96,
"h": 3.98,
"l": 3.96,
"c": 3.97,
"v": 2723899.51660005
},
{
"ts": "2025-10-27T01:00:00",
"o": 3.96,
"h": 3.97,
"l": 3.93,
"c": 3.96,
"v": 7070266.41088866
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.93,
"h": 3.97,
"l": 3.9,
"c": 3.96,
"v": 8869946.9941629
},
{
"ts": "2025-10-26T23:00:00",
"o": 3.91,
"h": 3.95,
"l": 3.91,
"c": 3.95,
"v": 8375833.71570518
},
{
"ts": "2025-10-26T22:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.9,
"c": 3.92,
"v": 4271946.93457467
},
{
"ts": "2025-10-26T21:00:00",
"o": 3.9,
"h": 3.92,
"l": 3.9,
"c": 3.9,
"v": 810144.92490157
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.92,
"h": 3.92,
"l": 3.9,
"c": 3.92,
"v": 367595.13519266
},
{
"ts": "2025-10-26T19:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.91,
"c": 3.92,
"v": 113761.49093819
},
{
"ts": "2025-10-26T18:00:00",
"o": 3.9,
"h": 3.91,
"l": 3.9,
"c": 3.91,
"v": 10435608.48523465
},
{
"ts": "2025-10-26T17:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.89,
"c": 3.91,
"v": 295898.48382243
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.9,
"c": 3.9,
"v": 152912.04753118
},
{
"ts": "2025-10-26T15:00:00",
"o": 3.9,
"h": 3.91,
"l": 3.89,
"c": 3.91,
"v": 1876529.10441469
},
{
"ts": "2025-10-26T14:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.9,
"c": 3.91,
"v": 4486810.74783702
},
{
"ts": "2025-10-26T13:00:00",
"o": 3.9,
"h": 3.92,
"l": 3.9,
"c": 3.91,
"v": 1303014.33629488
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.9,
"h": 3.91,
"l": 3.88,
"c": 3.9,
"v": 2870514.15072204
},
{
"ts": "2025-10-26T11:00:00",
"o": 3.88,
"h": 3.91,
"l": 3.87,
"c": 3.9,
"v": 3258367.48347476
},
{
"ts": "2025-10-26T10:00:00",
"o": 3.9,
"h": 3.9,
"l": 3.89,
"c": 3.89,
"v": 512757.99918714
},
{
"ts": "2025-10-26T09:00:00",
"o": 3.89,
"h": 3.9,
"l": 3.89,
"c": 3.9,
"v": 343620.67110725
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.89,
"h": 3.9,
"l": 3.89,
"c": 3.9,
"v": 492283.56747901
},
{
"ts": "2025-10-26T07:00:00",
"o": 3.87,
"h": 3.93,
"l": 3.86,
"c": 3.9,
"v": 10393808.94789909
},
{
"ts": "2025-10-26T06:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.86,
"c": 3.87,
"v": 668122.09042912
},
{
"ts": "2025-10-26T05:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.86,
"c": 3.86,
"v": 176178.33663005
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.86,
"c": 3.87,
"v": 1599003.03760564
},
{
"ts": "2025-10-26T03:00:00",
"o": 3.87,
"h": 3.89,
"l": 3.87,
"c": 3.87,
"v": 296738.24827063
},
{
"ts": "2025-10-26T02:00:00",
"o": 3.87,
"h": 3.89,
"l": 3.87,
"c": 3.87,
"v": 182275.3141227
},
{
"ts": "2025-10-26T01:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.86,
"c": 3.87,
"v": 1024998.83518578
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.86,
"h": 3.88,
"l": 3.86,
"c": 3.87,
"v": 1396279.92909698
},
{
"ts": "2025-10-25T23:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.87,
"c": 3.87,
"v": 5092.68147841
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.88,
"h": 3.89,
"l": 3.86,
"c": 3.87,
"v": 474754.82446476
},
{
"ts": "2025-10-25T15:00:00",
"o": 3.88,
"h": 3.88,
"l": 3.86,
"c": 3.86,
"v": 1411502.66224616
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.76,
"h": 3.8,
"l": 3.74,
"c": 3.79,
"v": 6908397.98809729
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.76,
"h": 3.8,
"l": 3.75,
"c": 3.79,
"v": 3934575.97488259
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.76,
"h": 3.78,
"l": 3.75,
"c": 3.78,
"v": 1481031.04390386
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.77,
"h": 3.78,
"l": 3.75,
"c": 3.76,
"v": 2225824.41268472
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.77,
"h": 3.81,
"l": 3.76,
"c": 3.77,
"v": 5325398.14156147
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.83,
"h": 3.83,
"l": 3.75,
"c": 3.77,
"v": 4893506.60479689
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.75,
"h": 3.84,
"l": 3.71,
"c": 3.82,
"v": 20320404.07625609
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.75,
"h": 3.76,
"l": 3.71,
"c": 3.76,
"v": 8816831.8354074
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.73,
"h": 3.76,
"l": 3.71,
"c": 3.74,
"v": 5920340.34434827
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.81,
"h": 3.83,
"l": 3.72,
"c": 3.73,
"v": 25930673.30951501
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.85,
"h": 3.85,
"l": 3.77,
"c": 3.81,
"v": 2551923.56776479
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.84,
"h": 3.89,
"l": 3.74,
"c": 3.83,
"v": 36124330.8245171
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.82,
"c": 3.83,
"v": 6882009.57175351
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.89,
"h": 3.92,
"l": 3.84,
"c": 3.87,
"v": 7476889.19105274
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.83,
"h": 3.93,
"l": 3.83,
"c": 3.88,
"v": 4684761.39681661
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.88,
"h": 3.9,
"l": 3.83,
"c": 3.84,
"v": 21274059.79571452
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.86,
"h": 3.88,
"l": 3.85,
"c": 3.85,
"v": 4095750.38580504
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.89,
"h": 3.89,
"l": 3.85,
"c": 3.86,
"v": 4900360.28175626
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.9,
"h": 3.9,
"l": 3.86,
"c": 3.89,
"v": 11422857.41269813
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.88,
"c": 3.9,
"v": 3759447.40114655
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.91,
"c": 3.93,
"v": 1991946.8326632
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.93,
"h": 3.94,
"l": 3.89,
"c": 3.91,
"v": 17823510.89310712
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.93,
"h": 3.93,
"l": 3.89,
"c": 3.92,
"v": 13001758.47351691
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.91,
"h": 3.95,
"l": 3.9,
"c": 3.92,
"v": 10071329.33381909
},
{
"ts": "2025-10-28T00:00:00",
"o": 4.08,
"h": 4.08,
"l": 3.88,
"c": 3.91,
"v": 124022757.95261087
},
{
"ts": "2025-10-27T20:00:00",
"o": 4,
"h": 4.08,
"l": 3.98,
"c": 4.08,
"v": 42280420.02759463
},
{
"ts": "2025-10-27T16:00:00",
"o": 4.01,
"h": 4.03,
"l": 3.98,
"c": 4.02,
"v": 7597507.72734518
},
{
"ts": "2025-10-27T12:00:00",
"o": 4,
"h": 4.09,
"l": 3.97,
"c": 4.01,
"v": 123718222.52079819
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.95,
"h": 4.07,
"l": 3.9,
"c": 4,
"v": 119348926.32584137
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.95,
"h": 3.98,
"l": 3.9,
"c": 3.92,
"v": 45550287.52539833
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.93,
"h": 3.98,
"l": 3.9,
"c": 3.96,
"v": 23324142.03660452
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.92,
"h": 3.95,
"l": 3.9,
"c": 3.95,
"v": 13825520.71037408
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.89,
"c": 3.92,
"v": 10998180.50752645
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.9,
"h": 3.92,
"l": 3.88,
"c": 3.91,
"v": 10536868.33926863
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.89,
"h": 3.91,
"l": 3.87,
"c": 3.9,
"v": 4607029.72124816
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.87,
"h": 3.93,
"l": 3.86,
"c": 3.9,
"v": 12837112.4125639
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.86,
"h": 3.89,
"l": 3.86,
"c": 3.87,
"v": 2900292.32667609
},
{
"ts": "2025-10-25T20:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.87,
"c": 3.87,
"v": 5092.68147841
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.88,
"h": 3.89,
"l": 3.86,
"c": 3.87,
"v": 474754.82446476
},
{
"ts": "2025-10-25T12:00:00",
"o": 3.85,
"h": 3.9,
"l": 3.85,
"c": 3.86,
"v": 6903047.38280429
},
{
"ts": "2025-10-25T08:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.83,
"c": 3.85,
"v": 8899228.05735398
},
{
"ts": "2025-10-25T04:00:00",
"o": 3.92,
"h": 3.92,
"l": 3.86,
"c": 3.91,
"v": 11895597.33016434
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.89,
"c": 3.92,
"v": 6170463.35528844
},
{
"ts": "2025-10-24T20:00:00",
"o": 3.9,
"h": 3.94,
"l": 3.9,
"c": 3.9,
"v": 2556545.41499523
},
{
"ts": "2025-10-24T16:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.89,
"c": 3.9,
"v": 455606.74563114
},
{
"ts": "2025-10-24T12:00:00",
"o": 3.87,
"h": 3.96,
"l": 3.87,
"c": 3.91,
"v": 9374048.59477386
},
{
"ts": "2025-10-24T08:00:00",
"o": 3.88,
"h": 3.9,
"l": 3.87,
"c": 3.89,
"v": 8954332.19621139
},
{
"ts": "2025-10-24T04:00:00",
"o": 3.86,
"h": 3.9,
"l": 3.86,
"c": 3.9,
"v": 4741988.80559349
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.89,
"h": 3.92,
"l": 3.85,
"c": 3.86,
"v": 14877463.53555351
},
{
"ts": "2025-10-23T20:00:00",
"o": 3.9,
"h": 3.9,
"l": 3.87,
"c": 3.89,
"v": 3305759.58136119
},
{
"ts": "2025-10-23T16:00:00",
"o": 3.9,
"h": 3.91,
"l": 3.88,
"c": 3.9,
"v": 1331801.07020963
},
{
"ts": "2025-10-23T12:00:00",
"o": 3.87,
"h": 3.9,
"l": 3.87,
"c": 3.89,
"v": 6846365.39004048
},
{
"ts": "2025-10-23T08:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.86,
"c": 3.86,
"v": 6680183.10878115
},
{
"ts": "2025-10-23T04:00:00",
"o": 3.88,
"h": 3.93,
"l": 3.87,
"c": 3.9,
"v": 7370261.33972224
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.88,
"h": 3.92,
"l": 3.86,
"c": 3.88,
"v": 9925994.71118991
},
{
"ts": "2025-10-22T20:00:00",
"o": 3.87,
"h": 3.91,
"l": 3.79,
"c": 3.89,
"v": 15581246.3077424
},
{
"ts": "2025-10-22T16:00:00",
"o": 3.92,
"h": 3.95,
"l": 3.84,
"c": 3.89,
"v": 4495730.61876187
},
{
"ts": "2025-10-22T12:00:00",
"o": 3.96,
"h": 3.97,
"l": 3.89,
"c": 3.92,
"v": 11147512.93820086
},
{
"ts": "2025-10-22T08:00:00",
"o": 3.97,
"h": 4,
"l": 3.9,
"c": 3.95,
"v": 10633834.61538906
},
{
"ts": "2025-10-22T04:00:00",
"o": 3.95,
"h": 3.99,
"l": 3.95,
"c": 3.98,
"v": 6902284.69947829
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.99,
"h": 4.01,
"l": 3.94,
"c": 3.95,
"v": 10065639.12878741
},
{
"ts": "2025-10-21T20:00:00",
"o": 4.03,
"h": 4.03,
"l": 3.96,
"c": 3.99,
"v": 10468471.17002042
},
{
"ts": "2025-10-21T16:00:00",
"o": 4.03,
"h": 4.04,
"l": 3.99,
"c": 4.01,
"v": 9092777.16008965
},
{
"ts": "2025-10-21T12:00:00",
"o": 3.97,
"h": 4.03,
"l": 3.94,
"c": 4.03,
"v": 9967450.04979603
},
{
"ts": "2025-10-21T08:00:00",
"o": 3.97,
"h": 3.99,
"l": 3.94,
"c": 3.98,
"v": 4774836.31541731
},
{
"ts": "2025-10-21T04:00:00",
"o": 4.01,
"h": 4.01,
"l": 3.93,
"c": 3.97,
"v": 12999621.20193104
},
{
"ts": "2025-10-21T00:00:00",
"o": 4.02,
"h": 4.03,
"l": 4.01,
"c": 4.01,
"v": 7612531.17016607
},
{
"ts": "2025-10-20T20:00:00",
"o": 4.03,
"h": 4.04,
"l": 4.01,
"c": 4.02,
"v": 4896405.3295755
},
{
"ts": "2025-10-20T16:00:00",
"o": 4.05,
"h": 4.07,
"l": 4.02,
"c": 4.03,
"v": 4413891.91897564
},
{
"ts": "2025-10-20T12:00:00",
"o": 4.04,
"h": 4.07,
"l": 4.03,
"c": 4.03,
"v": 7239656.84135387
},
{
"ts": "2025-10-20T08:00:00",
"o": 4.06,
"h": 4.08,
"l": 4.02,
"c": 4.03,
"v": 13594476.05800886
},
{
"ts": "2025-10-20T04:00:00",
"o": 4.05,
"h": 4.08,
"l": 4.02,
"c": 4.08,
"v": 19390701.17830113
},
{
"ts": "2025-10-20T00:00:00",
"o": 4.03,
"h": 4.05,
"l": 4,
"c": 4.05,
"v": 16171570.63113474
},
{
"ts": "2025-10-19T20:00:00",
"o": 4.04,
"h": 4.06,
"l": 4.01,
"c": 4.05,
"v": 6452249.33077567
},
{
"ts": "2025-10-19T16:00:00",
"o": 4.02,
"h": 4.04,
"l": 4.01,
"c": 4.03,
"v": 3564512.35695436
},
{
"ts": "2025-10-19T12:00:00",
"o": 4.02,
"h": 4.03,
"l": 3.99,
"c": 4.02,
"v": 9423797.97564635
},
{
"ts": "2025-10-19T08:00:00",
"o": 4,
"h": 4.03,
"l": 3.98,
"c": 4.03,
"v": 13856742.31848781
},
{
"ts": "2025-10-19T04:00:00",
"o": 3.98,
"h": 4.01,
"l": 3.96,
"c": 4,
"v": 6152802.70233511
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.99,
"h": 4.02,
"l": 3.96,
"c": 3.99,
"v": 10272901.51810621
},
{
"ts": "2025-10-18T20:00:00",
"o": 4,
"h": 4.01,
"l": 3.99,
"c": 3.99,
"v": 4652764.21829037
},
{
"ts": "2025-10-18T16:00:00",
"o": 4.01,
"h": 4.01,
"l": 4,
"c": 4.01,
"v": 1335656.26540692
},
{
"ts": "2025-10-18T12:00:00",
"o": 4,
"h": 4.02,
"l": 3.99,
"c": 4.01,
"v": 5126432.49896018
},
{
"ts": "2025-10-18T08:00:00",
"o": 3.99,
"h": 4.02,
"l": 3.99,
"c": 4,
"v": 4726310.32156733
},
{
"ts": "2025-10-18T04:00:00",
"o": 4,
"h": 4.01,
"l": 3.97,
"c": 3.99,
"v": 15022116.11650987
},
{
"ts": "2025-10-18T00:00:00",
"o": 4.01,
"h": 4.13,
"l": 3.75,
"c": 4.01,
"v": 90909819.59404837
},
{
"ts": "2025-10-17T20:00:00",
"o": 3.98,
"h": 4.03,
"l": 3.96,
"c": 4.01,
"v": 19149391.84502705
},
{
"ts": "2025-10-17T16:00:00",
"o": 3.95,
"h": 3.98,
"l": 3.93,
"c": 3.98,
"v": 3852473.22108358
},
{
"ts": "2025-10-17T12:00:00",
"o": 3.99,
"h": 4.01,
"l": 3.89,
"c": 3.95,
"v": 21433391.14651713
},
{
"ts": "2025-10-17T08:00:00",
"o": 3.9,
"h": 3.99,
"l": 3.87,
"c": 3.97,
"v": 40624772.44726351
},
{
"ts": "2025-10-17T04:00:00",
"o": 4.06,
"h": 4.09,
"l": 3.89,
"c": 3.91,
"v": 50013430.65312108
},
{
"ts": "2025-10-17T00:00:00",
"o": 4.12,
"h": 4.14,
"l": 4.04,
"c": 4.06,
"v": 49079456.94824182
},
{
"ts": "2025-10-16T20:00:00",
"o": 4.07,
"h": 4.14,
"l": 4.05,
"c": 4.13,
"v": 26341204.13062788
},
{
"ts": "2025-10-16T16:00:00",
"o": 4.09,
"h": 4.13,
"l": 4.05,
"c": 4.07,
"v": 16106640.02640982
},
{
"ts": "2025-10-16T12:00:00",
"o": 4.22,
"h": 4.22,
"l": 4.07,
"c": 4.09,
"v": 176945441.94812152
},
{
"ts": "2025-10-16T08:00:00",
"o": 4.18,
"h": 4.66,
"l": 4.14,
"c": 4.21,
"v": 1536842758.7248023
},
{
"ts": "2025-10-16T04:00:00",
"o": 4.17,
"h": 4.19,
"l": 4.13,
"c": 4.16,
"v": 3819711.30925405
},
{
"ts": "2025-10-16T00:00:00",
"o": 4.16,
"h": 4.19,
"l": 4.12,
"c": 4.17,
"v": 12059784.42944736
},
{
"ts": "2025-10-15T20:00:00",
"o": 4.13,
"h": 4.25,
"l": 4.12,
"c": 4.15,
"v": 11246969.16495842
},
{
"ts": "2025-10-15T16:00:00",
"o": 4.16,
"h": 4.18,
"l": 4.11,
"c": 4.16,
"v": 6083087.82240447
},
{
"ts": "2025-10-15T12:00:00",
"o": 4.19,
"h": 4.2,
"l": 4.15,
"c": 4.15,
"v": 9197615.31930449
},
{
"ts": "2025-10-15T08:00:00",
"o": 4.17,
"h": 4.23,
"l": 4.17,
"c": 4.2,
"v": 13286953.21171891
},
{
"ts": "2025-10-15T04:00:00",
"o": 4.18,
"h": 4.2,
"l": 4.15,
"c": 4.18,
"v": 12965906.77218022
},
{
"ts": "2025-10-15T00:00:00",
"o": 4.2,
"h": 4.32,
"l": 4.12,
"c": 4.18,
"v": 82925251.89898837
},
{
"ts": "2025-10-14T20:00:00",
"o": 4.19,
"h": 4.24,
"l": 4.19,
"c": 4.19,
"v": 15547009.3200638
},
{
"ts": "2025-10-14T16:00:00",
"o": 4.18,
"h": 4.21,
"l": 4.16,
"c": 4.19,
"v": 11636088.15230111
},
{
"ts": "2025-10-14T12:00:00",
"o": 4.17,
"h": 4.19,
"l": 4.12,
"c": 4.18,
"v": 18284212.42998487
},
{
"ts": "2025-10-14T08:00:00",
"o": 4.2,
"h": 4.24,
"l": 4.1,
"c": 4.17,
"v": 33775976.31272815
},
{
"ts": "2025-10-14T04:00:00",
"o": 4.25,
"h": 4.32,
"l": 4.15,
"c": 4.17,
"v": 105537871.24722125
},
{
"ts": "2025-10-14T00:00:00",
"o": 4.2,
"h": 4.51,
"l": 4.2,
"c": 4.25,
"v": 311785906.12901586
},
{
"ts": "2025-10-13T20:00:00",
"o": 4.21,
"h": 4.24,
"l": 4.2,
"c": 4.2,
"v": 6139954.62367406
},
{
"ts": "2025-10-13T16:00:00",
"o": 4.23,
"h": 4.23,
"l": 4.2,
"c": 4.21,
"v": 3777694.81119025
},
{
"ts": "2025-10-13T12:00:00",
"o": 4.17,
"h": 4.23,
"l": 4.16,
"c": 4.23,
"v": 17942006.7467296
},
{
"ts": "2025-10-13T08:00:00",
"o": 4.18,
"h": 4.18,
"l": 4.16,
"c": 4.18,
"v": 11099064.61400317
},
{
"ts": "2025-10-13T04:00:00",
"o": 4.15,
"h": 4.19,
"l": 4.15,
"c": 4.17,
"v": 15605049.45556524
},
{
"ts": "2025-10-13T00:00:00",
"o": 4.16,
"h": 4.22,
"l": 4.14,
"c": 4.15,
"v": 18492624.74868708
},
{
"ts": "2025-10-12T20:00:00",
"o": 4.2,
"h": 4.23,
"l": 4.14,
"c": 4.16,
"v": 27236788.32638534
},
{
"ts": "2025-10-12T16:00:00",
"o": 4.16,
"h": 4.21,
"l": 4.15,
"c": 4.2,
"v": 3148213.47329435
},
{
"ts": "2025-10-12T12:00:00",
"o": 4.08,
"h": 4.19,
"l": 4.04,
"c": 4.16,
"v": 28234181.44928825
},
{
"ts": "2025-10-12T08:00:00",
"o": 4.05,
"h": 4.11,
"l": 4.05,
"c": 4.07,
"v": 5143448.324189
},
{
"ts": "2025-10-12T04:00:00",
"o": 4.07,
"h": 4.1,
"l": 4.04,
"c": 4.05,
"v": 7011061.37248553
},
{
"ts": "2025-10-12T00:00:00",
"o": 4.04,
"h": 4.12,
"l": 4.02,
"c": 4.07,
"v": 16401322.17248544
},
{
"ts": "2025-10-11T20:00:00",
"o": 4.07,
"h": 4.1,
"l": 4.04,
"c": 4.04,
"v": 5857793.41868523
},
{
"ts": "2025-10-11T16:00:00",
"o": 4.09,
"h": 4.11,
"l": 4.05,
"c": 4.07,
"v": 2959436.53604904
},
{
"ts": "2025-10-11T12:00:00",
"o": 4.12,
"h": 4.15,
"l": 3.99,
"c": 4.09,
"v": 32447631.80994413
},
{
"ts": "2025-10-11T08:00:00",
"o": 4.06,
"h": 4.15,
"l": 4.04,
"c": 4.12,
"v": 22096307.37446777
},
{
"ts": "2025-10-11T04:00:00",
"o": 4.04,
"h": 4.15,
"l": 4.03,
"c": 4.04,
"v": 24852813.46467014
},
{
"ts": "2025-10-11T00:00:00",
"o": 4.19,
"h": 4.19,
"l": 4,
"c": 4.04,
"v": 98244804.73410407
},
{
"ts": "2025-10-10T20:00:00",
"o": 4.4,
"h": 4.4,
"l": 4.07,
"c": 4.19,
"v": 108263376.47525024
},
{
"ts": "2025-10-10T16:00:00",
"o": 4.44,
"h": 4.45,
"l": 4.39,
"c": 4.39,
"v": 18522596.52725941
},
{
"ts": "2025-10-10T12:00:00",
"o": 4.51,
"h": 4.54,
"l": 4.37,
"c": 4.44,
"v": 46178438.44034116
},
{
"ts": "2025-10-10T08:00:00",
"o": 4.5,
"h": 4.52,
"l": 4.49,
"c": 4.52,
"v": 11247727.99592025
},
{
"ts": "2025-10-10T04:00:00",
"o": 4.54,
"h": 4.55,
"l": 4.48,
"c": 4.5,
"v": 33846156.09309525
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.61,
"h": 4.65,
"l": 4.52,
"c": 4.55,
"v": 49116041.19134547
},
{
"ts": "2025-10-09T20:00:00",
"o": 4.57,
"h": 4.61,
"l": 4.56,
"c": 4.61,
"v": 10602970.52914378
},
{
"ts": "2025-10-09T16:00:00",
"o": 4.55,
"h": 4.58,
"l": 4.52,
"c": 4.57,
"v": 19513881.89573608
},
{
"ts": "2025-10-09T12:00:00",
"o": 4.58,
"h": 4.61,
"l": 4.55,
"c": 4.55,
"v": 34967750.6809643
},
{
"ts": "2025-10-09T08:00:00",
"o": 4.65,
"h": 4.72,
"l": 4.57,
"c": 4.6,
"v": 92751200.12714171
},
{
"ts": "2025-10-09T04:00:00",
"o": 4.68,
"h": 4.71,
"l": 4.56,
"c": 4.66,
"v": 183164320.33829436
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.53,
"h": 4.9,
"l": 4.52,
"c": 4.68,
"v": 722000536.49688
},
{
"ts": "2025-10-08T20:00:00",
"o": 4.51,
"h": 4.56,
"l": 4.51,
"c": 4.53,
"v": 7961099.83222704
},
{
"ts": "2025-10-08T16:00:00",
"o": 4.49,
"h": 4.53,
"l": 4.49,
"c": 4.52,
"v": 1841971.06156495
},
{
"ts": "2025-10-08T12:00:00",
"o": 4.51,
"h": 4.52,
"l": 4.47,
"c": 4.5,
"v": 4433200.79736782
},
{
"ts": "2025-10-08T08:00:00",
"o": 4.47,
"h": 4.54,
"l": 4.47,
"c": 4.5,
"v": 5318035.58953359
},
{
"ts": "2025-10-08T04:00:00",
"o": 4.48,
"h": 4.5,
"l": 4.45,
"c": 4.48,
"v": 8432632.48429717
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.5,
"h": 4.54,
"l": 4.48,
"c": 4.48,
"v": 6934516.12129442
},
{
"ts": "2025-10-07T20:00:00",
"o": 4.52,
"h": 4.56,
"l": 4.48,
"c": 4.5,
"v": 9947214.03583292
},
{
"ts": "2025-10-07T16:00:00",
"o": 4.52,
"h": 4.54,
"l": 4.5,
"c": 4.52,
"v": 9481612.41882184
},
{
"ts": "2025-10-07T12:00:00",
"o": 4.57,
"h": 4.6,
"l": 4.52,
"c": 4.52,
"v": 12254849.7514316
},
{
"ts": "2025-10-07T08:00:00",
"o": 4.6,
"h": 4.6,
"l": 4.51,
"c": 4.57,
"v": 30734668.28250628
},
{
"ts": "2025-10-07T04:00:00",
"o": 4.61,
"h": 4.62,
"l": 4.57,
"c": 4.59,
"v": 19869877.10432416
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.76,
"h": 3.8,
"l": 3.74,
"c": 3.79,
"v": 6908397.98809729
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.75,
"h": 3.84,
"l": 3.71,
"c": 3.79,
"v": 38180740.25408562
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.85,
"h": 3.89,
"l": 3.71,
"c": 3.76,
"v": 86226109.45330608
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.83,
"c": 3.87,
"v": 53854678.4638433
},
{
"ts": "2025-10-28T00:00:00",
"o": 4.08,
"h": 4.08,
"l": 3.88,
"c": 3.9,
"v": 170670750.88686374
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.93,
"h": 4.09,
"l": 3.9,
"c": 4.08,
"v": 361819506.1635822
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.86,
"h": 3.95,
"l": 3.86,
"c": 3.95,
"v": 55705004.01765731
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.83,
"c": 3.87,
"v": 34348183.63155422
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.89,
"h": 3.96,
"l": 3.85,
"c": 3.9,
"v": 40959985.29275862
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.88,
"h": 3.93,
"l": 3.86,
"c": 3.89,
"v": 35460365.2013046
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.99,
"h": 4.01,
"l": 3.79,
"c": 3.89,
"v": 58826248.30835989
},
{
"ts": "2025-10-21T00:00:00",
"o": 4.02,
"h": 4.04,
"l": 3.93,
"c": 3.99,
"v": 54915687.06742052
},
{
"ts": "2025-10-20T00:00:00",
"o": 4.03,
"h": 4.08,
"l": 4,
"c": 4.02,
"v": 65706701.95734974
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.99,
"h": 4.06,
"l": 3.96,
"c": 4.05,
"v": 49723006.20230551
},
{
"ts": "2025-10-18T00:00:00",
"o": 4.01,
"h": 4.13,
"l": 3.75,
"c": 3.99,
"v": 121773099.01478302
},
{
"ts": "2025-10-17T00:00:00",
"o": 4.12,
"h": 4.14,
"l": 3.87,
"c": 4.01,
"v": 184152916.26125416
},
{
"ts": "2025-10-16T00:00:00",
"o": 4.16,
"h": 4.66,
"l": 4.05,
"c": 4.13,
"v": 1772115540.568663
},
{
"ts": "2025-10-15T00:00:00",
"o": 4.2,
"h": 4.32,
"l": 4.11,
"c": 4.15,
"v": 135705784.18955487
},
{
"ts": "2025-10-14T00:00:00",
"o": 4.2,
"h": 4.51,
"l": 4.1,
"c": 4.19,
"v": 496567063.59131503
},
{
"ts": "2025-10-13T00:00:00",
"o": 4.16,
"h": 4.24,
"l": 4.14,
"c": 4.2,
"v": 73056394.9998494
},
{
"ts": "2025-10-12T00:00:00",
"o": 4.04,
"h": 4.23,
"l": 4.02,
"c": 4.16,
"v": 87175015.11812791
},
{
"ts": "2025-10-11T00:00:00",
"o": 4.19,
"h": 4.19,
"l": 3.99,
"c": 4.04,
"v": 186458787.33792037
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.61,
"h": 4.65,
"l": 4.07,
"c": 4.19,
"v": 267174336.7232118
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.53,
"h": 4.9,
"l": 4.52,
"c": 4.61,
"v": 1063000660.0681603
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.5,
"h": 4.56,
"l": 4.45,
"c": 4.53,
"v": 34921455.88628499
},
{
"ts": "2025-10-07T00:00:00",
"o": 4.62,
"h": 4.62,
"l": 4.48,
"c": 4.5,
"v": 96988103.9122356
},
{
"ts": "2025-10-06T00:00:00",
"o": 4.59,
"h": 4.62,
"l": 4.54,
"c": 4.62,
"v": 56014675.48041048
},
{
"ts": "2025-10-05T00:00:00",
"o": 4.6,
"h": 4.65,
"l": 4.57,
"c": 4.59,
"v": 31776510.53091802
},
{
"ts": "2025-10-04T00:00:00",
"o": 4.64,
"h": 4.67,
"l": 4.56,
"c": 4.58,
"v": 31404813.82173488
},
{
"ts": "2025-10-03T00:00:00",
"o": 4.64,
"h": 4.67,
"l": 4.59,
"c": 4.66,
"v": 48988128.06727289
},
{
"ts": "2025-10-02T00:00:00",
"o": 4.63,
"h": 4.67,
"l": 4.57,
"c": 4.64,
"v": 97253039.43505912
},
{
"ts": "2025-10-01T00:00:00",
"o": 4.49,
"h": 4.64,
"l": 4.41,
"c": 4.64,
"v": 99319085.49253348
},
{
"ts": "2025-09-30T00:00:00",
"o": 4.6,
"h": 4.75,
"l": 4.41,
"c": 4.49,
"v": 608302718.6019137
},
{
"ts": "2025-09-29T00:00:00",
"o": 4.64,
"h": 4.77,
"l": 4.57,
"c": 4.59,
"v": 104710568.32739045
},
{
"ts": "2025-09-28T00:00:00",
"o": 4.61,
"h": 4.69,
"l": 4.59,
"c": 4.65,
"v": 20520269.60154986
},
{
"ts": "2025-09-27T00:00:00",
"o": 4.62,
"h": 4.7,
"l": 4.6,
"c": 4.61,
"v": 26174784.62295883
},
{
"ts": "2025-09-26T00:00:00",
"o": 4.63,
"h": 4.65,
"l": 4.576,
"c": 4.61,
"v": 40433588.88863628
},
{
"ts": "2025-09-25T00:00:00",
"o": 4.7,
"h": 4.81,
"l": 4.63,
"c": 4.63,
"v": 102109489.05315217
},
{
"ts": "2025-09-24T00:00:00",
"o": 4.76,
"h": 4.79,
"l": 4.68,
"c": 4.7,
"v": 69775524.7181265
},
{
"ts": "2025-09-23T00:00:00",
"o": 4.77,
"h": 4.9,
"l": 4.63,
"c": 4.78,
"v": 218011034.56079626
},
{
"ts": "2025-09-22T00:00:00",
"o": 4.89,
"h": 5.04,
"l": 4.7,
"c": 4.77,
"v": 327919819.6410259
},
{
"ts": "2025-09-21T00:00:00",
"o": 4.93,
"h": 4.97,
"l": 4.89,
"c": 4.89,
"v": 45935401.90073817
},
{
"ts": "2025-09-20T00:00:00",
"o": 4.94,
"h": 4.96,
"l": 4.91,
"c": 4.93,
"v": 29080276.88504353
},
{
"ts": "2025-09-19T00:00:00",
"o": 4.96,
"h": 4.99,
"l": 4.93,
"c": 4.94,
"v": 30438208.3033419
},
{
"ts": "2025-09-18T00:00:00",
"o": 4.94,
"h": 4.99,
"l": 4.92,
"c": 4.95,
"v": 41288000.65678206
},
{
"ts": "2025-09-17T00:00:00",
"o": 4.95,
"h": 4.97,
"l": 4.89,
"c": 4.94,
"v": 65104443.45249884
},
{
"ts": "2025-09-16T00:00:00",
"o": 4.96,
"h": 4.98,
"l": 4.92,
"c": 4.95,
"v": 24290207.03265536
},
{
"ts": "2025-09-15T00:00:00",
"o": 5.04,
"h": 5.05,
"l": 4.9,
"c": 4.96,
"v": 82113005.45830008
},
{
"ts": "2025-09-14T00:00:00",
"o": 5.02,
"h": 5.06,
"l": 4.98,
"c": 5.04,
"v": 63801919.51076543
},
{
"ts": "2025-09-13T00:00:00",
"o": 5,
"h": 5.04,
"l": 4.99,
"c": 5.02,
"v": 62382016.90646798
},
{
"ts": "2025-09-12T00:00:00",
"o": 5,
"h": 5.02,
"l": 4.95,
"c": 4.99,
"v": 74575045.9432293
},
{
"ts": "2025-09-11T00:00:00",
"o": 5.03,
"h": 5.1,
"l": 4.95,
"c": 5,
"v": 144706849.96296585
},
{
"ts": "2025-09-10T00:00:00",
"o": 4.95,
"h": 5.26,
"l": 4.95,
"c": 5.01,
"v": 656058148.5279511
},
{
"ts": "2025-09-09T00:00:00",
"o": 4.95,
"h": 5.05,
"l": 4.94,
"c": 4.95,
"v": 83154208.77632186
},
{
"ts": "2025-09-08T00:00:00",
"o": 4.9,
"h": 4.99,
"l": 4.86,
"c": 4.95,
"v": 35804755.80383645
},
{
"ts": "2025-09-07T00:00:00",
"o": 4.93,
"h": 4.95,
"l": 4.851,
"c": 4.9,
"v": 25316276.36495725
},
{
"ts": "2025-09-06T00:00:00",
"o": 4.91,
"h": 4.97,
"l": 4.89,
"c": 4.91,
"v": 18668745.03307138
},
{
"ts": "2025-09-05T00:00:00",
"o": 4.91,
"h": 4.96,
"l": 4.884,
"c": 4.91,
"v": 27509936.51324618
},
{
"ts": "2025-09-04T00:00:00",
"o": 4.96,
"h": 5,
"l": 4.9,
"c": 4.91,
"v": 35800592.66150437
},
{
"ts": "2025-09-03T00:00:00",
"o": 4.97,
"h": 5,
"l": 4.92,
"c": 4.96,
"v": 33758060.51436333
},
{
"ts": "2025-09-02T00:00:00",
"o": 4.94,
"h": 4.98,
"l": 4.9,
"c": 4.96,
"v": 26965111.79053159
},
{
"ts": "2025-09-01T00:00:00",
"o": 5.02,
"h": 5.08,
"l": 4.91,
"c": 4.94,
"v": 78683848.11078629
},
{
"ts": "2025-08-31T00:00:00",
"o": 5.03,
"h": 5.04,
"l": 4.99,
"c": 5.02,
"v": 35889380.67658606
},
{
"ts": "2025-08-30T00:00:00",
"o": 5,
"h": 5.09,
"l": 4.99,
"c": 5.01,
"v": 51469666.35333794
},
{
"ts": "2025-08-29T00:00:00",
"o": 5.12,
"h": 5.3,
"l": 4.95,
"c": 5,
"v": 290591070.53229207
},
{
"ts": "2025-08-28T00:00:00",
"o": 5.08,
"h": 5.14,
"l": 5.06,
"c": 5.14,
"v": 56983253.07292884
},
{
"ts": "2025-08-27T00:00:00",
"o": 5.1,
"h": 5.19,
"l": 5.05,
"c": 5.08,
"v": 80919487.42376624
},
{
"ts": "2025-08-26T00:00:00",
"o": 5.07,
"h": 5.23,
"l": 5.02,
"c": 5.1,
"v": 235919103.0915263
},
{
"ts": "2025-08-25T00:00:00",
"o": 5.17,
"h": 5.24,
"l": 5.03,
"c": 5.03,
"v": 93641987.84954451
},
{
"ts": "2025-08-24T00:00:00",
"o": 5.15,
"h": 5.19,
"l": 5.08,
"c": 5.17,
"v": 42151827.16812252
},
{
"ts": "2025-08-23T00:00:00",
"o": 5.21,
"h": 5.22,
"l": 5.13,
"c": 5.15,
"v": 59695431.33306481
},
{
"ts": "2025-08-22T00:00:00",
"o": 5.09,
"h": 5.23,
"l": 5,
"c": 5.22,
"v": 129030090.38069654
},
{
"ts": "2025-08-21T00:00:00",
"o": 5.12,
"h": 5.18,
"l": 5.08,
"c": 5.1,
"v": 40095243.72678014
},
{
"ts": "2025-08-20T00:00:00",
"o": 5.02,
"h": 5.14,
"l": 5.02,
"c": 5.1,
"v": 39159129.23808214
},
{
"ts": "2025-08-19T00:00:00",
"o": 5.19,
"h": 5.19,
"l": 5.011,
"c": 5.03,
"v": 101558873.3564576
},
{
"ts": "2025-08-18T00:00:00",
"o": 5.24,
"h": 5.39,
"l": 5.13,
"c": 5.19,
"v": 302857201.3584866
},
{
"ts": "2025-08-17T00:00:00",
"o": 5.24,
"h": 5.26,
"l": 5.22,
"c": 5.22,
"v": 29968596.57179675
},
{
"ts": "2025-08-16T00:00:00",
"o": 5.23,
"h": 5.28,
"l": 5.21,
"c": 5.24,
"v": 24555401.47435186
},
{
"ts": "2025-08-15T00:00:00",
"o": 5.25,
"h": 5.29,
"l": 5.2,
"c": 5.23,
"v": 82269509.63511333
},
{
"ts": "2025-08-14T00:00:00",
"o": 5.33,
"h": 5.43,
"l": 5.191,
"c": 5.25,
"v": 199355313.19428152
},
{
"ts": "2025-08-13T00:00:00",
"o": 5.32,
"h": 5.35,
"l": 5.27,
"c": 5.33,
"v": 98463724.14802776
},
{
"ts": "2025-08-12T00:00:00",
"o": 5.27,
"h": 5.36,
"l": 5.19,
"c": 5.32,
"v": 117813145.04644503
},
{
"ts": "2025-08-11T00:00:00",
"o": 5.36,
"h": 5.39,
"l": 5.27,
"c": 5.3,
"v": 82822993.7993996
},
{
"ts": "2025-08-10T00:00:00",
"o": 5.41,
"h": 5.45,
"l": 5.29,
"c": 5.36,
"v": 166047753.42379943
},
{
"ts": "2025-08-09T00:00:00",
"o": 5.37,
"h": 5.46,
"l": 5.35,
"c": 5.41,
"v": 87383030.60907853
},
{
"ts": "2025-08-08T00:00:00",
"o": 5.38,
"h": 5.39,
"l": 5.31,
"c": 5.37,
"v": 81141110.99993744
},
{
"ts": "2025-08-07T00:00:00",
"o": 5.28,
"h": 5.38,
"l": 5.23,
"c": 5.38,
"v": 89766805.4693762
},
{
"ts": "2025-08-06T00:00:00",
"o": 5.45,
"h": 5.54,
"l": 5.23,
"c": 5.31,
"v": 193509754.08605212
},
{
"ts": "2025-08-05T00:00:00",
"o": 5.41,
"h": 5.58,
"l": 5.35,
"c": 5.46,
"v": 198495181.91047436
},
{
"ts": "2025-08-04T00:00:00",
"o": 5.35,
"h": 5.5,
"l": 5.23,
"c": 5.41,
"v": 123485145.83890021
},
{
"ts": "2025-08-03T00:00:00",
"o": 5.25,
"h": 5.36,
"l": 5.23,
"c": 5.35,
"v": 91353294.51173404
},
{
"ts": "2025-08-02T00:00:00",
"o": 5.25,
"h": 5.33,
"l": 5.23,
"c": 5.27,
"v": 69883311.00266443
},
{
"ts": "2025-08-01T00:00:00",
"o": 5.43,
"h": 5.66,
"l": 5.226,
"c": 5.25,
"v": 410091236.3423665
},
{
"ts": "2025-07-31T00:00:00",
"o": 5.52,
"h": 5.715,
"l": 5.39,
"c": 5.43,
"v": 479640767.28804594
},
{
"ts": "2025-07-30T00:00:00",
"o": 5.286,
"h": 5.78,
"l": 5.25,
"c": 5.52,
"v": 1898536199.3878176
},
{
"ts": "2025-07-29T00:00:00",
"o": 5.356,
"h": 5.379,
"l": 5.253,
"c": 5.284,
"v": 111369671.23503096
},
{
"ts": "2025-07-28T00:00:00",
"o": 5.407,
"h": 5.511,
"l": 5.279,
"c": 5.325,
"v": 269091668.79048204
},
{
"ts": "2025-07-27T00:00:00",
"o": 5.341,
"h": 5.438,
"l": 5.3,
"c": 5.38,
"v": 103098142.28896643
},
{
"ts": "2025-07-26T00:00:00",
"o": 5.334,
"h": 5.395,
"l": 5.29,
"c": 5.345,
"v": 84352905.2894331
},
{
"ts": "2025-07-25T00:00:00",
"o": 5.477,
"h": 5.58,
"l": 5.19,
"c": 5.343,
"v": 326540761.7448468
},
{
"ts": "2025-07-24T00:00:00",
"o": 5.542,
"h": 5.547,
"l": 5.242,
"c": 5.447,
"v": 231859336.8150756
},
{
"ts": "2025-07-23T00:00:00",
"o": 5.846,
"h": 5.978,
"l": 5.43,
"c": 5.543,
"v": 911874754.4020451
},
{
"ts": "2025-07-22T00:00:00",
"o": 5.761,
"h": 6.4,
"l": 5.677,
"c": 5.846,
"v": 2801876213.283642
},
{
"ts": "2025-07-21T00:00:00",
"o": 5.726,
"h": 5.8,
"l": 5.707,
"c": 5.762,
"v": 286979391.8971228
},
{
"ts": "2025-07-20T00:00:00",
"o": 5.569,
"h": 5.773,
"l": 5.565,
"c": 5.726,
"v": 205782293.04845333
},
{
"ts": "2025-07-19T00:00:00",
"o": 5.616,
"h": 5.716,
"l": 5.535,
"c": 5.586,
"v": 150418942.06260544
},
{
"ts": "2025-07-18T00:00:00",
"o": 5.575,
"h": 5.68,
"l": 5.502,
"c": 5.609,
"v": 281029834.5006642
},
{
"ts": "2025-07-17T00:00:00",
"o": 5.47,
"h": 5.8,
"l": 5.46,
"c": 5.575,
"v": 853358029.2834896
},
{
"ts": "2025-07-16T00:00:00",
"o": 5.488,
"h": 5.493,
"l": 5.38,
"c": 5.457,
"v": 219051909.91569957
},
{
"ts": "2025-07-15T00:00:00",
"o": 5.537,
"h": 5.588,
"l": 5.362,
"c": 5.488,
"v": 218964425.26284838
},
{
"ts": "2025-07-14T00:00:00",
"o": 5.562,
"h": 5.602,
"l": 5.461,
"c": 5.544,
"v": 228628989.36054066
},
{
"ts": "2025-07-13T00:00:00",
"o": 5.602,
"h": 5.626,
"l": 5.411,
"c": 5.562,
"v": 239911050.0683582
},
{
"ts": "2025-07-12T00:00:00",
"o": 5.3,
"h": 5.848,
"l": 5.3,
"c": 5.626,
"v": 1399665608.365041
},
{
"ts": "2025-07-11T00:00:00",
"o": 5.266,
"h": 5.404,
"l": 5.2,
"c": 5.3,
"v": 262015950.88923523
},
{
"ts": "2025-07-10T00:00:00",
"o": 5.182,
"h": 5.298,
"l": 5.141,
"c": 5.277,
"v": 209449602.30874816
},
{
"ts": "2025-07-09T00:00:00",
"o": 5.167,
"h": 5.21,
"l": 5.131,
"c": 5.182,
"v": 100004120.05852728
},
{
"ts": "2025-07-08T00:00:00",
"o": 5.135,
"h": 5.23,
"l": 5.067,
"c": 5.188,
"v": 128105327.75632028
},
{
"ts": "2025-07-07T00:00:00",
"o": 5.063,
"h": 5.32,
"l": 5.04,
"c": 5.139,
"v": 290161667.2825337
},
{
"ts": "2025-07-06T00:00:00",
"o": 5.155,
"h": 5.171,
"l": 5.003,
"c": 5.063,
"v": 184970732.40857017
},
{
"ts": "2025-07-05T00:00:00",
"o": 5.419,
"h": 5.438,
"l": 5.096,
"c": 5.155,
"v": 211253352.41678655
},
{
"ts": "2025-07-04T00:00:00",
"o": 5.212,
"h": 5.563,
"l": 5.122,
"c": 5.412,
"v": 639258149.1434093
},
{
"ts": "2025-07-03T00:00:00",
"o": 5.362,
"h": 5.703,
"l": 4.97,
"c": 5.21,
"v": 895036343.8231024
},
{
"ts": "2025-07-02T00:00:00",
"o": 4.855,
"h": 5.8,
"l": 4.816,
"c": 5.362,
"v": 2444866469.3696876
},
{
"ts": "2025-07-01T00:00:00",
"o": 4.821,
"h": 5.009,
"l": 4.816,
"c": 4.872,
"v": 103748043.71164493
},
{
"ts": "2025-06-30T00:00:00",
"o": 4.929,
"h": 4.943,
"l": 4.8,
"c": 4.858,
"v": 106438725.4508884
},
{
"ts": "2025-06-29T00:00:00",
"o": 4.918,
"h": 4.945,
"l": 4.88,
"c": 4.929,
"v": 56464498.34122812
},
{
"ts": "2025-06-28T00:00:00",
"o": 4.92,
"h": 4.962,
"l": 4.895,
"c": 4.918,
"v": 19660539.73882678
},
{
"ts": "2025-06-27T00:00:00",
"o": 4.947,
"h": 4.973,
"l": 4.84,
"c": 4.909,
"v": 39698434.56478765
},
{
"ts": "2025-06-26T00:00:00",
"o": 5.089,
"h": 5.269,
"l": 4.868,
"c": 4.948,
"v": 255947297.86689514
},
{
"ts": "2025-06-25T00:00:00",
"o": 5.141,
"h": 5.299,
"l": 5.025,
"c": 5.089,
"v": 254822169.84496042
},
{
"ts": "2025-06-24T00:00:00",
"o": 4.98,
"h": 5.59,
"l": 4.937,
"c": 5.141,
"v": 636662798.7498778
},
{
"ts": "2025-06-23T00:00:00",
"o": 4.792,
"h": 4.98,
"l": 4.729,
"c": 4.98,
"v": 82979863.88260591
},
{
"ts": "2025-06-22T00:00:00",
"o": 4.933,
"h": 5.043,
"l": 4.715,
"c": 4.792,
"v": 124215889.8976813
},
{
"ts": "2025-06-21T00:00:00",
"o": 5.133,
"h": 5.133,
"l": 4.9,
"c": 4.909,
"v": 97362630.60447048
},
{
"ts": "2025-06-20T00:00:00",
"o": 5.003,
"h": 5.475,
"l": 4.992,
"c": 5.133,
"v": 275739305.3408306
},
{
"ts": "2025-06-19T00:00:00",
"o": 5.03,
"h": 5.034,
"l": 4.995,
"c": 5.003,
"v": 28908038.02867111
},
{
"ts": "2025-06-18T00:00:00",
"o": 5.042,
"h": 5.053,
"l": 5.001,
"c": 5.03,
"v": 44251654.32859028
},
{
"ts": "2025-06-17T00:00:00",
"o": 5.094,
"h": 5.125,
"l": 5.036,
"c": 5.042,
"v": 56509924.7449723
},
{
"ts": "2025-06-16T00:00:00",
"o": 5.071,
"h": 5.123,
"l": 5.036,
"c": 5.094,
"v": 75857355.25192615
},
{
"ts": "2025-06-15T00:00:00",
"o": 5.083,
"h": 5.197,
"l": 5.07,
"c": 5.084,
"v": 21527265.0001777
},
{
"ts": "2025-06-14T00:00:00",
"o": 5.131,
"h": 5.197,
"l": 5.068,
"c": 5.083,
"v": 29652728.16801365
},
{
"ts": "2025-06-13T00:00:00",
"o": 5.181,
"h": 5.202,
"l": 5,
"c": 5.107,
"v": 182108192.0071879
},
{
"ts": "2025-06-12T00:00:00",
"o": 5.373,
"h": 5.384,
"l": 5.18,
"c": 5.181,
"v": 86939182.71363679
},
{
"ts": "2025-06-11T00:00:00",
"o": 5.4,
"h": 5.46,
"l": 5.363,
"c": 5.372,
"v": 84367853.82022028
},
{
"ts": "2025-06-10T00:00:00",
"o": 5.39,
"h": 5.423,
"l": 5.313,
"c": 5.4,
"v": 86932810.72471295
},
{
"ts": "2025-06-09T00:00:00",
"o": 5.177,
"h": 5.424,
"l": 5.15,
"c": 5.387,
"v": 221064275.8974999
},
{
"ts": "2025-06-08T00:00:00",
"o": 5.156,
"h": 5.185,
"l": 5.146,
"c": 5.171,
"v": 35846403.8417055
},
{
"ts": "2025-06-07T00:00:00",
"o": 5.145,
"h": 5.21,
"l": 5.134,
"c": 5.156,
"v": 29875837.94827147
},
{
"ts": "2025-06-06T00:00:00",
"o": 5.084,
"h": 5.245,
"l": 5.066,
"c": 5.134,
"v": 65211014.0805105
},
{
"ts": "2025-06-05T00:00:00",
"o": 5.31,
"h": 5.327,
"l": 5.064,
"c": 5.084,
"v": 95727246.2145135
}
]
},
"orderbook": {
"market": "KRW-AHT",
"timestamp": 1761963315462,
"total_ask_size": 48625245.85115279,
"total_bid_size": 16785815.63609372,
"units": [
{
"ask_price": 3.79,
"bid_price": 3.76,
"ask_size": 54185.92054881,
"bid_size": 1506679.22697312
},
{
"ask_price": 3.8,
"bid_price": 3.75,
"ask_size": 231398.22296912,
"bid_size": 145785.57162418
},
{
"ask_price": 3.81,
"bid_price": 3.74,
"ask_size": 2000,
"bid_size": 819753.555843
},
{
"ask_price": 3.83,
"bid_price": 3.73,
"ask_size": 316097.97510411,
"bid_size": 734013.97547367
},
{
"ask_price": 3.84,
"bid_price": 3.72,
"ask_size": 757284.17168378,
"bid_size": 249104.8884751
}
]
},
"micro": {
"last_price": 3.79,
"best_bid": 3.76,
"best_ask": 3.79,
"mid": 3.775,
"spread_abs": 0.03000000000000025,
"spread_bps": 79.47019867549734,
"ob_imbalance_topN": -0.4348502797430176,
"h1_return": -0.018134715025906696,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 3.771,
"upper": 3.798495454169735,
"lower": 3.7435045458302647,
"bandwidth_pct": 1.4582579777106974,
"position_0to1": 0.8455116595403216
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AKT",
"last": {
"price": 1066,
"ts": "2025-11-01T02:16:05.830Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1080,
"h": 1080,
"l": 1064,
"c": 1066,
"v": 39042.95968581
},
{
"ts": "2025-11-01T01:00:00",
"o": 1076,
"h": 1092,
"l": 1072,
"c": 1080,
"v": 213723.09659736
},
{
"ts": "2025-11-01T00:00:00",
"o": 1072,
"h": 1078,
"l": 1057,
"c": 1076,
"v": 151619.66357024
},
{
"ts": "2025-10-31T23:00:00",
"o": 1077,
"h": 1077,
"l": 1070,
"c": 1072,
"v": 53502.65316887
},
{
"ts": "2025-10-31T22:00:00",
"o": 1066,
"h": 1076,
"l": 1064,
"c": 1076,
"v": 58704.94488851
},
{
"ts": "2025-10-31T21:00:00",
"o": 1065,
"h": 1065,
"l": 1058,
"c": 1065,
"v": 10063.72768401
},
{
"ts": "2025-10-31T20:00:00",
"o": 1071,
"h": 1075,
"l": 1061,
"c": 1065,
"v": 41208.67878317
},
{
"ts": "2025-10-31T19:00:00",
"o": 1058,
"h": 1076,
"l": 1053,
"c": 1075,
"v": 79716.57828777
},
{
"ts": "2025-10-31T18:00:00",
"o": 1056,
"h": 1068,
"l": 1049,
"c": 1063,
"v": 28740.07265773
},
{
"ts": "2025-10-31T17:00:00",
"o": 1065,
"h": 1065,
"l": 1045,
"c": 1054,
"v": 65764.00443742
},
{
"ts": "2025-10-31T16:00:00",
"o": 1083,
"h": 1087,
"l": 1064,
"c": 1065,
"v": 102313.66918011
},
{
"ts": "2025-10-31T15:00:00",
"o": 1099,
"h": 1101,
"l": 1083,
"c": 1083,
"v": 86852.41850916
},
{
"ts": "2025-10-31T14:00:00",
"o": 1093,
"h": 1104,
"l": 1081,
"c": 1097,
"v": 91665.1275553
},
{
"ts": "2025-10-31T13:00:00",
"o": 1089,
"h": 1103,
"l": 1080,
"c": 1093,
"v": 176849.22943038
},
{
"ts": "2025-10-31T12:00:00",
"o": 1101,
"h": 1116,
"l": 1087,
"c": 1090,
"v": 193407.31659802
},
{
"ts": "2025-10-31T11:00:00",
"o": 1110,
"h": 1116,
"l": 1087,
"c": 1101,
"v": 256093.68724894
},
{
"ts": "2025-10-31T10:00:00",
"o": 1078,
"h": 1118,
"l": 1074,
"c": 1110,
"v": 597112.47133333
},
{
"ts": "2025-10-31T09:00:00",
"o": 1062,
"h": 1080,
"l": 1055,
"c": 1078,
"v": 102539.68014091
},
{
"ts": "2025-10-31T08:00:00",
"o": 1059,
"h": 1066,
"l": 1051,
"c": 1061,
"v": 68770.22060329
},
{
"ts": "2025-10-31T07:00:00",
"o": 1055,
"h": 1060,
"l": 1050,
"c": 1059,
"v": 98572.67990584
},
{
"ts": "2025-10-31T06:00:00",
"o": 1063,
"h": 1064,
"l": 1052,
"c": 1055,
"v": 84409.46561121
},
{
"ts": "2025-10-31T05:00:00",
"o": 1069,
"h": 1072,
"l": 1060,
"c": 1060,
"v": 69214.07932871
},
{
"ts": "2025-10-31T04:00:00",
"o": 1055,
"h": 1074,
"l": 1053,
"c": 1069,
"v": 144065.61641664
},
{
"ts": "2025-10-31T03:00:00",
"o": 1061,
"h": 1071,
"l": 1054,
"c": 1059,
"v": 76490.47354231
},
{
"ts": "2025-10-31T02:00:00",
"o": 1078,
"h": 1078,
"l": 1055,
"c": 1065,
"v": 151683.52968317
},
{
"ts": "2025-10-31T01:00:00",
"o": 1069,
"h": 1083,
"l": 1069,
"c": 1077,
"v": 168067.79351078
},
{
"ts": "2025-10-31T00:00:00",
"o": 1078,
"h": 1080,
"l": 1040,
"c": 1070,
"v": 551834.37038269
},
{
"ts": "2025-10-30T23:00:00",
"o": 1077,
"h": 1083,
"l": 1067,
"c": 1080,
"v": 109968.78451069
},
{
"ts": "2025-10-30T22:00:00",
"o": 1069,
"h": 1077,
"l": 1064,
"c": 1077,
"v": 57195.44458451
},
{
"ts": "2025-10-30T21:00:00",
"o": 1072,
"h": 1079,
"l": 1065,
"c": 1065,
"v": 99351.32644784
},
{
"ts": "2025-10-30T20:00:00",
"o": 1076,
"h": 1084,
"l": 1062,
"c": 1071,
"v": 79660.64133062
},
{
"ts": "2025-10-30T19:00:00",
"o": 1079,
"h": 1083,
"l": 1070,
"c": 1076,
"v": 57931.82668383
},
{
"ts": "2025-10-30T18:00:00",
"o": 1094,
"h": 1097,
"l": 1077,
"c": 1080,
"v": 146346.40626828
},
{
"ts": "2025-10-30T17:00:00",
"o": 1084,
"h": 1101,
"l": 1074,
"c": 1100,
"v": 248515.49983255
},
{
"ts": "2025-10-30T16:00:00",
"o": 1086,
"h": 1092,
"l": 1074,
"c": 1086,
"v": 65120.84108742
},
{
"ts": "2025-10-30T15:00:00",
"o": 1087,
"h": 1090,
"l": 1068,
"c": 1090,
"v": 225642.45290731
},
{
"ts": "2025-10-30T14:00:00",
"o": 1100,
"h": 1106,
"l": 1086,
"c": 1087,
"v": 107762.00040819
},
{
"ts": "2025-10-30T13:00:00",
"o": 1102,
"h": 1112,
"l": 1083,
"c": 1096,
"v": 292085.78014724
},
{
"ts": "2025-10-30T12:00:00",
"o": 1105,
"h": 1130,
"l": 1089,
"c": 1106,
"v": 447531.34662019
},
{
"ts": "2025-10-30T11:00:00",
"o": 1104,
"h": 1110,
"l": 1098,
"c": 1109,
"v": 134443.75511432
},
{
"ts": "2025-10-30T10:00:00",
"o": 1103,
"h": 1107,
"l": 1096,
"c": 1104,
"v": 130418.94813799
},
{
"ts": "2025-10-30T09:00:00",
"o": 1117,
"h": 1117,
"l": 1098,
"c": 1103,
"v": 243459.98115071
},
{
"ts": "2025-10-30T08:00:00",
"o": 1122,
"h": 1122,
"l": 1114,
"c": 1120,
"v": 75138.05671798
},
{
"ts": "2025-10-30T07:00:00",
"o": 1124,
"h": 1133,
"l": 1117,
"c": 1122,
"v": 143308.96806367
},
{
"ts": "2025-10-30T06:00:00",
"o": 1126,
"h": 1129,
"l": 1114,
"c": 1122,
"v": 123757.44186607
},
{
"ts": "2025-10-30T05:00:00",
"o": 1113,
"h": 1130,
"l": 1101,
"c": 1129,
"v": 494946.28603252
},
{
"ts": "2025-10-30T04:00:00",
"o": 1139,
"h": 1145,
"l": 1106,
"c": 1112,
"v": 675390.31545983
},
{
"ts": "2025-10-30T03:00:00",
"o": 1160,
"h": 1165,
"l": 1139,
"c": 1145,
"v": 347917.16058122
},
{
"ts": "2025-10-30T02:00:00",
"o": 1158,
"h": 1170,
"l": 1156,
"c": 1160,
"v": 336269.80163874
},
{
"ts": "2025-10-30T01:00:00",
"o": 1159,
"h": 1161,
"l": 1151,
"c": 1158,
"v": 154211.49072877
},
{
"ts": "2025-10-30T00:00:00",
"o": 1185,
"h": 1185,
"l": 1144,
"c": 1158,
"v": 311762.51845839
},
{
"ts": "2025-10-29T23:00:00",
"o": 1191,
"h": 1191,
"l": 1161,
"c": 1189,
"v": 209647.41050494
},
{
"ts": "2025-10-29T22:00:00",
"o": 1194,
"h": 1200,
"l": 1186,
"c": 1190,
"v": 82002.48174516
},
{
"ts": "2025-10-29T21:00:00",
"o": 1191,
"h": 1199,
"l": 1186,
"c": 1195,
"v": 80299.01893591
},
{
"ts": "2025-10-29T20:00:00",
"o": 1198,
"h": 1201,
"l": 1185,
"c": 1188,
"v": 53003.77009554
},
{
"ts": "2025-10-29T19:00:00",
"o": 1206,
"h": 1207,
"l": 1185,
"c": 1193,
"v": 119626.14132227
},
{
"ts": "2025-10-29T18:00:00",
"o": 1206,
"h": 1217,
"l": 1170,
"c": 1208,
"v": 408461.26032199
},
{
"ts": "2025-10-29T17:00:00",
"o": 1162,
"h": 1211,
"l": 1162,
"c": 1206,
"v": 191329.2098259
},
{
"ts": "2025-10-29T16:00:00",
"o": 1169,
"h": 1169,
"l": 1150,
"c": 1167,
"v": 183988.54715341
},
{
"ts": "2025-10-29T15:00:00",
"o": 1165,
"h": 1172,
"l": 1164,
"c": 1172,
"v": 52333.69870826
},
{
"ts": "2025-10-29T14:00:00",
"o": 1165,
"h": 1172,
"l": 1159,
"c": 1165,
"v": 79065.05658699
},
{
"ts": "2025-10-29T13:00:00",
"o": 1156,
"h": 1183,
"l": 1156,
"c": 1167,
"v": 139227.24108421
},
{
"ts": "2025-10-29T12:00:00",
"o": 1155,
"h": 1157,
"l": 1145,
"c": 1155,
"v": 156863.40156331
},
{
"ts": "2025-10-29T11:00:00",
"o": 1148,
"h": 1169,
"l": 1147,
"c": 1155,
"v": 167973.79222026
},
{
"ts": "2025-10-29T10:00:00",
"o": 1162,
"h": 1166,
"l": 1146,
"c": 1149,
"v": 223750.65370591
},
{
"ts": "2025-10-29T09:00:00",
"o": 1149,
"h": 1166,
"l": 1149,
"c": 1162,
"v": 171208.47704363
},
{
"ts": "2025-10-29T08:00:00",
"o": 1152,
"h": 1155,
"l": 1133,
"c": 1152,
"v": 658958.74118534
},
{
"ts": "2025-10-29T07:00:00",
"o": 1156,
"h": 1161,
"l": 1152,
"c": 1152,
"v": 209086.66170998
},
{
"ts": "2025-10-29T06:00:00",
"o": 1169,
"h": 1171,
"l": 1156,
"c": 1156,
"v": 174992.92723352
},
{
"ts": "2025-10-29T05:00:00",
"o": 1170,
"h": 1174,
"l": 1161,
"c": 1172,
"v": 164797.36430508
},
{
"ts": "2025-10-29T04:00:00",
"o": 1164,
"h": 1173,
"l": 1153,
"c": 1170,
"v": 205371.20063821
},
{
"ts": "2025-10-29T03:00:00",
"o": 1161,
"h": 1180,
"l": 1159,
"c": 1167,
"v": 250911.30128887
},
{
"ts": "2025-10-29T02:00:00",
"o": 1183,
"h": 1197,
"l": 1155,
"c": 1159,
"v": 637348.45998239
},
{
"ts": "2025-10-29T01:00:00",
"o": 1155,
"h": 1184,
"l": 1148,
"c": 1183,
"v": 701425.79552841
},
{
"ts": "2025-10-29T00:00:00",
"o": 1205,
"h": 1205,
"l": 1146,
"c": 1155,
"v": 1978746.76811145
},
{
"ts": "2025-10-28T23:00:00",
"o": 1204,
"h": 1206,
"l": 1193,
"c": 1203,
"v": 434331.59869704
},
{
"ts": "2025-10-28T22:00:00",
"o": 1209,
"h": 1214,
"l": 1194,
"c": 1204,
"v": 602183.5030443
},
{
"ts": "2025-10-28T21:00:00",
"o": 1212,
"h": 1226,
"l": 1204,
"c": 1209,
"v": 406046.48564686
},
{
"ts": "2025-10-28T20:00:00",
"o": 1229,
"h": 1249,
"l": 1206,
"c": 1213,
"v": 565162.93666409
},
{
"ts": "2025-10-28T19:00:00",
"o": 1231,
"h": 1238,
"l": 1209,
"c": 1229,
"v": 254034.44378948
},
{
"ts": "2025-10-28T18:00:00",
"o": 1240,
"h": 1245,
"l": 1213,
"c": 1231,
"v": 520994.45643019
},
{
"ts": "2025-10-28T17:00:00",
"o": 1223,
"h": 1246,
"l": 1212,
"c": 1241,
"v": 311031.90643588
},
{
"ts": "2025-10-28T16:00:00",
"o": 1215,
"h": 1224,
"l": 1195,
"c": 1223,
"v": 292894.84406506
},
{
"ts": "2025-10-28T15:00:00",
"o": 1205,
"h": 1246,
"l": 1196,
"c": 1216,
"v": 1291161.04584634
},
{
"ts": "2025-10-28T14:00:00",
"o": 1194,
"h": 1235,
"l": 1190,
"c": 1206,
"v": 1118999.41300832
},
{
"ts": "2025-10-28T13:00:00",
"o": 1198,
"h": 1212,
"l": 1189,
"c": 1194,
"v": 763251.2772439
},
{
"ts": "2025-10-28T12:00:00",
"o": 1267,
"h": 1267,
"l": 1183,
"c": 1199,
"v": 3445605.16215186
},
{
"ts": "2025-10-28T11:00:00",
"o": 1199,
"h": 1272,
"l": 1193,
"c": 1269,
"v": 2438534.3234458
},
{
"ts": "2025-10-28T10:00:00",
"o": 1206,
"h": 1216,
"l": 1190,
"c": 1199,
"v": 1509926.5839166
},
{
"ts": "2025-10-28T09:00:00",
"o": 1216,
"h": 1244,
"l": 1197,
"c": 1206,
"v": 2933677.22585601
},
{
"ts": "2025-10-28T08:00:00",
"o": 1199,
"h": 1225,
"l": 1175,
"c": 1217,
"v": 3730721.14838481
},
{
"ts": "2025-10-28T07:00:00",
"o": 1208,
"h": 1218,
"l": 1179,
"c": 1199,
"v": 3673238.25788901
},
{
"ts": "2025-10-28T06:00:00",
"o": 1224,
"h": 1262,
"l": 1199,
"c": 1208,
"v": 4444675.71600396
},
{
"ts": "2025-10-28T05:00:00",
"o": 1292,
"h": 1296,
"l": 1215,
"c": 1222,
"v": 5382103.05809076
},
{
"ts": "2025-10-28T04:00:00",
"o": 1294,
"h": 1319,
"l": 1266,
"c": 1292,
"v": 4343938.67349476
},
{
"ts": "2025-10-28T03:00:00",
"o": 1316,
"h": 1342,
"l": 1282,
"c": 1295,
"v": 4519188.58884832
},
{
"ts": "2025-10-28T02:00:00",
"o": 1245,
"h": 1342,
"l": 1243,
"c": 1316,
"v": 7116968.86679668
},
{
"ts": "2025-10-28T01:00:00",
"o": 1293,
"h": 1308,
"l": 1244,
"c": 1245,
"v": 5898501.61513309
},
{
"ts": "2025-10-28T00:00:00",
"o": 1131,
"h": 1311,
"l": 1131,
"c": 1292,
"v": 19905807.84845847
},
{
"ts": "2025-10-27T23:00:00",
"o": 1144,
"h": 1149,
"l": 1124,
"c": 1128,
"v": 421508.34048868
},
{
"ts": "2025-10-27T22:00:00",
"o": 1153,
"h": 1160,
"l": 1145,
"c": 1145,
"v": 198495.72266687
},
{
"ts": "2025-10-27T21:00:00",
"o": 1146,
"h": 1163,
"l": 1141,
"c": 1154,
"v": 120758.31241865
},
{
"ts": "2025-10-27T20:00:00",
"o": 1145,
"h": 1170,
"l": 1140,
"c": 1143,
"v": 181778.58002623
},
{
"ts": "2025-10-27T19:00:00",
"o": 1145,
"h": 1176,
"l": 1145,
"c": 1146,
"v": 310261.5547536
},
{
"ts": "2025-10-27T18:00:00",
"o": 1144,
"h": 1147,
"l": 1135,
"c": 1145,
"v": 55763.16783148
},
{
"ts": "2025-10-27T17:00:00",
"o": 1144,
"h": 1154,
"l": 1131,
"c": 1148,
"v": 249212.90078644
},
{
"ts": "2025-10-27T16:00:00",
"o": 1148,
"h": 1150,
"l": 1129,
"c": 1144,
"v": 338513.47562224
},
{
"ts": "2025-10-27T15:00:00",
"o": 1155,
"h": 1164,
"l": 1144,
"c": 1148,
"v": 306229.41433423
},
{
"ts": "2025-10-27T14:00:00",
"o": 1153,
"h": 1159,
"l": 1141,
"c": 1152,
"v": 291651.76710173
},
{
"ts": "2025-10-27T13:00:00",
"o": 1151,
"h": 1164,
"l": 1141,
"c": 1153,
"v": 465360.33295745
},
{
"ts": "2025-10-27T12:00:00",
"o": 1155,
"h": 1155,
"l": 1141,
"c": 1150,
"v": 636496.44963943
},
{
"ts": "2025-10-27T11:00:00",
"o": 1165,
"h": 1173,
"l": 1148,
"c": 1152,
"v": 591923.97570655
},
{
"ts": "2025-10-27T10:00:00",
"o": 1153,
"h": 1164,
"l": 1148,
"c": 1164,
"v": 357543.20333968
},
{
"ts": "2025-10-27T09:00:00",
"o": 1165,
"h": 1165,
"l": 1140,
"c": 1153,
"v": 1370609.19438641
},
{
"ts": "2025-10-27T08:00:00",
"o": 1168,
"h": 1180,
"l": 1161,
"c": 1166,
"v": 700964.9682349
},
{
"ts": "2025-10-27T07:00:00",
"o": 1173,
"h": 1182,
"l": 1159,
"c": 1169,
"v": 1164018.6966352
},
{
"ts": "2025-10-27T06:00:00",
"o": 1197,
"h": 1199,
"l": 1167,
"c": 1173,
"v": 1536163.94565483
},
{
"ts": "2025-10-27T05:00:00",
"o": 1197,
"h": 1209,
"l": 1190,
"c": 1197,
"v": 686151.38089011
},
{
"ts": "2025-10-27T04:00:00",
"o": 1210,
"h": 1210,
"l": 1191,
"c": 1198,
"v": 824901.08217722
},
{
"ts": "2025-10-27T03:00:00",
"o": 1212,
"h": 1227,
"l": 1200,
"c": 1210,
"v": 1175896.63392608
},
{
"ts": "2025-10-27T02:00:00",
"o": 1222,
"h": 1238,
"l": 1208,
"c": 1211,
"v": 1263530.25944258
},
{
"ts": "2025-10-27T01:00:00",
"o": 1253,
"h": 1256,
"l": 1203,
"c": 1222,
"v": 2368881.2513963
},
{
"ts": "2025-10-27T00:00:00",
"o": 1248,
"h": 1289,
"l": 1185,
"c": 1251,
"v": 11839448.32668644
},
{
"ts": "2025-10-26T23:00:00",
"o": 1247,
"h": 1254,
"l": 1224,
"c": 1248,
"v": 2276783.00132082
},
{
"ts": "2025-10-26T22:00:00",
"o": 1257,
"h": 1266,
"l": 1238,
"c": 1249,
"v": 2129571.1925325
},
{
"ts": "2025-10-26T21:00:00",
"o": 1275,
"h": 1275,
"l": 1231,
"c": 1258,
"v": 2007817.67513028
},
{
"ts": "2025-10-26T20:00:00",
"o": 1282,
"h": 1292,
"l": 1266,
"c": 1275,
"v": 837623.70164965
},
{
"ts": "2025-10-26T19:00:00",
"o": 1268,
"h": 1293,
"l": 1258,
"c": 1283,
"v": 684136.47477284
},
{
"ts": "2025-10-26T18:00:00",
"o": 1305,
"h": 1311,
"l": 1256,
"c": 1268,
"v": 1351964.93843136
},
{
"ts": "2025-10-26T17:00:00",
"o": 1320,
"h": 1327,
"l": 1302,
"c": 1305,
"v": 1762378.11378567
},
{
"ts": "2025-10-26T16:00:00",
"o": 1288,
"h": 1322,
"l": 1268,
"c": 1320,
"v": 2533444.99532951
},
{
"ts": "2025-10-26T15:00:00",
"o": 1300,
"h": 1310,
"l": 1267,
"c": 1288,
"v": 3554672.21692862
},
{
"ts": "2025-10-26T14:00:00",
"o": 1306,
"h": 1343,
"l": 1279,
"c": 1300,
"v": 9304347.10190278
},
{
"ts": "2025-10-26T13:00:00",
"o": 1206,
"h": 1384,
"l": 1199,
"c": 1306,
"v": 22872505.73930048
},
{
"ts": "2025-10-26T12:00:00",
"o": 1255,
"h": 1255,
"l": 1185,
"c": 1206,
"v": 9020635.76739042
},
{
"ts": "2025-10-26T11:00:00",
"o": 1318,
"h": 1336,
"l": 1240,
"c": 1255,
"v": 9720245.71535069
},
{
"ts": "2025-10-26T10:00:00",
"o": 1267,
"h": 1336,
"l": 1248,
"c": 1318,
"v": 11808357.97015363
},
{
"ts": "2025-10-26T09:00:00",
"o": 1207,
"h": 1274,
"l": 1189,
"c": 1267,
"v": 10380840.9529404
},
{
"ts": "2025-10-26T08:00:00",
"o": 1179,
"h": 1210,
"l": 1153,
"c": 1208,
"v": 3668932.92872382
},
{
"ts": "2025-10-26T07:00:00",
"o": 1147,
"h": 1184,
"l": 1128,
"c": 1181,
"v": 3857245.40697403
},
{
"ts": "2025-10-26T06:00:00",
"o": 1182,
"h": 1199,
"l": 1108,
"c": 1147,
"v": 5710711.49756174
},
{
"ts": "2025-10-26T05:00:00",
"o": 1185,
"h": 1220,
"l": 1176,
"c": 1181,
"v": 3078612.92090497
},
{
"ts": "2025-10-26T04:00:00",
"o": 1189,
"h": 1207,
"l": 1164,
"c": 1185,
"v": 2474896.26147557
},
{
"ts": "2025-10-26T03:00:00",
"o": 1241,
"h": 1250,
"l": 1174,
"c": 1188,
"v": 7782209.67334387
},
{
"ts": "2025-10-26T02:00:00",
"o": 1220,
"h": 1252,
"l": 1155,
"c": 1240,
"v": 11973318.22612995
},
{
"ts": "2025-10-26T01:00:00",
"o": 998,
"h": 1242,
"l": 988,
"c": 1219,
"v": 15532913.5484231
},
{
"ts": "2025-10-26T00:00:00",
"o": 954,
"h": 1010,
"l": 950,
"c": 998,
"v": 808246.60490945
},
{
"ts": "2025-10-25T23:00:00",
"o": 955,
"h": 959,
"l": 954,
"c": 959,
"v": 5341.80717608
},
{
"ts": "2025-10-25T16:00:00",
"o": 957,
"h": 968,
"l": 953,
"c": 953,
"v": 31576.85339137
},
{
"ts": "2025-10-25T15:00:00",
"o": 947,
"h": 964,
"l": 945,
"c": 956,
"v": 55578.46393901
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1072,
"h": 1092,
"l": 1057,
"c": 1066,
"v": 404385.71985341
},
{
"ts": "2025-10-31T20:00:00",
"o": 1071,
"h": 1077,
"l": 1058,
"c": 1072,
"v": 163480.00452456
},
{
"ts": "2025-10-31T16:00:00",
"o": 1083,
"h": 1087,
"l": 1045,
"c": 1075,
"v": 276534.32456303
},
{
"ts": "2025-10-31T12:00:00",
"o": 1101,
"h": 1116,
"l": 1080,
"c": 1083,
"v": 548774.09209286
},
{
"ts": "2025-10-31T08:00:00",
"o": 1059,
"h": 1118,
"l": 1051,
"c": 1101,
"v": 1024516.05932647
},
{
"ts": "2025-10-31T04:00:00",
"o": 1055,
"h": 1074,
"l": 1050,
"c": 1059,
"v": 396261.8412624
},
{
"ts": "2025-10-31T00:00:00",
"o": 1078,
"h": 1083,
"l": 1040,
"c": 1059,
"v": 948076.16711895
},
{
"ts": "2025-10-30T20:00:00",
"o": 1076,
"h": 1084,
"l": 1062,
"c": 1080,
"v": 346176.19687366
},
{
"ts": "2025-10-30T16:00:00",
"o": 1086,
"h": 1101,
"l": 1070,
"c": 1076,
"v": 517914.57387208
},
{
"ts": "2025-10-30T12:00:00",
"o": 1105,
"h": 1130,
"l": 1068,
"c": 1090,
"v": 1073021.58008293
},
{
"ts": "2025-10-30T08:00:00",
"o": 1122,
"h": 1122,
"l": 1096,
"c": 1109,
"v": 583460.741121
},
{
"ts": "2025-10-30T04:00:00",
"o": 1139,
"h": 1145,
"l": 1101,
"c": 1122,
"v": 1437403.01142209
},
{
"ts": "2025-10-30T00:00:00",
"o": 1185,
"h": 1185,
"l": 1139,
"c": 1145,
"v": 1150160.97140712
},
{
"ts": "2025-10-29T20:00:00",
"o": 1198,
"h": 1201,
"l": 1161,
"c": 1189,
"v": 424952.68128155
},
{
"ts": "2025-10-29T16:00:00",
"o": 1169,
"h": 1217,
"l": 1150,
"c": 1193,
"v": 903405.15862357
},
{
"ts": "2025-10-29T12:00:00",
"o": 1155,
"h": 1183,
"l": 1145,
"c": 1172,
"v": 427489.39794277
},
{
"ts": "2025-10-29T08:00:00",
"o": 1152,
"h": 1169,
"l": 1133,
"c": 1155,
"v": 1221891.66415514
},
{
"ts": "2025-10-29T04:00:00",
"o": 1164,
"h": 1174,
"l": 1152,
"c": 1152,
"v": 754248.15388679
},
{
"ts": "2025-10-29T00:00:00",
"o": 1205,
"h": 1205,
"l": 1146,
"c": 1167,
"v": 3568432.32491112
},
{
"ts": "2025-10-28T20:00:00",
"o": 1229,
"h": 1249,
"l": 1193,
"c": 1203,
"v": 2007724.52405229
},
{
"ts": "2025-10-28T16:00:00",
"o": 1215,
"h": 1246,
"l": 1195,
"c": 1229,
"v": 1378955.65072061
},
{
"ts": "2025-10-28T12:00:00",
"o": 1267,
"h": 1267,
"l": 1183,
"c": 1216,
"v": 6619016.89825042
},
{
"ts": "2025-10-28T08:00:00",
"o": 1199,
"h": 1272,
"l": 1175,
"c": 1269,
"v": 10612859.28160322
},
{
"ts": "2025-10-28T04:00:00",
"o": 1294,
"h": 1319,
"l": 1179,
"c": 1199,
"v": 17843955.70547849
},
{
"ts": "2025-10-28T00:00:00",
"o": 1131,
"h": 1342,
"l": 1131,
"c": 1295,
"v": 37440466.91923656
},
{
"ts": "2025-10-27T20:00:00",
"o": 1145,
"h": 1170,
"l": 1124,
"c": 1128,
"v": 922540.95560043
},
{
"ts": "2025-10-27T16:00:00",
"o": 1148,
"h": 1176,
"l": 1129,
"c": 1146,
"v": 953751.09899376
},
{
"ts": "2025-10-27T12:00:00",
"o": 1155,
"h": 1164,
"l": 1141,
"c": 1148,
"v": 1699737.96403284
},
{
"ts": "2025-10-27T08:00:00",
"o": 1168,
"h": 1180,
"l": 1140,
"c": 1152,
"v": 3021041.34166754
},
{
"ts": "2025-10-27T04:00:00",
"o": 1210,
"h": 1210,
"l": 1159,
"c": 1169,
"v": 4211235.10535736
},
{
"ts": "2025-10-27T00:00:00",
"o": 1248,
"h": 1289,
"l": 1185,
"c": 1210,
"v": 16647756.4714514
},
{
"ts": "2025-10-26T20:00:00",
"o": 1282,
"h": 1292,
"l": 1224,
"c": 1248,
"v": 7251795.57063325
},
{
"ts": "2025-10-26T16:00:00",
"o": 1288,
"h": 1327,
"l": 1256,
"c": 1283,
"v": 6331924.52231938
},
{
"ts": "2025-10-26T12:00:00",
"o": 1255,
"h": 1384,
"l": 1185,
"c": 1288,
"v": 44752160.8255223
},
{
"ts": "2025-10-26T08:00:00",
"o": 1179,
"h": 1336,
"l": 1153,
"c": 1255,
"v": 35578377.56716854
},
{
"ts": "2025-10-26T04:00:00",
"o": 1189,
"h": 1220,
"l": 1108,
"c": 1181,
"v": 15121466.08691631
},
{
"ts": "2025-10-26T00:00:00",
"o": 954,
"h": 1252,
"l": 950,
"c": 1188,
"v": 36096688.05280637
},
{
"ts": "2025-10-25T20:00:00",
"o": 955,
"h": 959,
"l": 954,
"c": 959,
"v": 5341.80717608
},
{
"ts": "2025-10-25T16:00:00",
"o": 957,
"h": 968,
"l": 953,
"c": 953,
"v": 31576.85339137
},
{
"ts": "2025-10-25T12:00:00",
"o": 934,
"h": 964,
"l": 934,
"c": 956,
"v": 184585.26420476
},
{
"ts": "2025-10-25T08:00:00",
"o": 936,
"h": 948,
"l": 930,
"c": 935,
"v": 208792.98854541
},
{
"ts": "2025-10-25T04:00:00",
"o": 944,
"h": 949,
"l": 933,
"c": 936,
"v": 121003.22222538
},
{
"ts": "2025-10-25T00:00:00",
"o": 961,
"h": 967,
"l": 918,
"c": 943,
"v": 305252.76637445
},
{
"ts": "2025-10-24T20:00:00",
"o": 949,
"h": 965,
"l": 949,
"c": 961,
"v": 64866.91499461
},
{
"ts": "2025-10-24T16:00:00",
"o": 943,
"h": 950,
"l": 936,
"c": 945,
"v": 38762.66478653
},
{
"ts": "2025-10-24T12:00:00",
"o": 956,
"h": 972,
"l": 939,
"c": 939,
"v": 117088.80789378
},
{
"ts": "2025-10-24T08:00:00",
"o": 953,
"h": 957,
"l": 944,
"c": 953,
"v": 59803.38021381
},
{
"ts": "2025-10-24T04:00:00",
"o": 942,
"h": 963,
"l": 939,
"c": 953,
"v": 119361.46608212
},
{
"ts": "2025-10-24T00:00:00",
"o": 956,
"h": 960,
"l": 939,
"c": 939,
"v": 189084.19205785
},
{
"ts": "2025-10-23T20:00:00",
"o": 965,
"h": 966,
"l": 943,
"c": 955,
"v": 64560.5695283
},
{
"ts": "2025-10-23T16:00:00",
"o": 966,
"h": 976,
"l": 963,
"c": 968,
"v": 40637.22431026
},
{
"ts": "2025-10-23T12:00:00",
"o": 944,
"h": 974,
"l": 939,
"c": 966,
"v": 128096.2700678
},
{
"ts": "2025-10-23T08:00:00",
"o": 955,
"h": 965,
"l": 944,
"c": 944,
"v": 76280.8800384
},
{
"ts": "2025-10-23T04:00:00",
"o": 937,
"h": 960,
"l": 925,
"c": 955,
"v": 203276.32576406
},
{
"ts": "2025-10-23T00:00:00",
"o": 940,
"h": 949,
"l": 935,
"c": 936,
"v": 121571.90586483
},
{
"ts": "2025-10-22T20:00:00",
"o": 959,
"h": 960,
"l": 917,
"c": 938,
"v": 443861.83023112
},
{
"ts": "2025-10-22T16:00:00",
"o": 988,
"h": 989,
"l": 951,
"c": 959,
"v": 338200.74144281
},
{
"ts": "2025-10-22T12:00:00",
"o": 991,
"h": 1009,
"l": 985,
"c": 988,
"v": 212578.77017955
},
{
"ts": "2025-10-22T08:00:00",
"o": 1000,
"h": 1003,
"l": 981,
"c": 992,
"v": 278035.3143552
},
{
"ts": "2025-10-22T04:00:00",
"o": 1008,
"h": 1016,
"l": 997,
"c": 999,
"v": 135689.59150224
},
{
"ts": "2025-10-22T00:00:00",
"o": 1006,
"h": 1015,
"l": 1000,
"c": 1010,
"v": 244808.26538578
},
{
"ts": "2025-10-21T20:00:00",
"o": 1031,
"h": 1035,
"l": 1003,
"c": 1010,
"v": 120391.17384661
},
{
"ts": "2025-10-21T16:00:00",
"o": 1054,
"h": 1061,
"l": 1030,
"c": 1031,
"v": 76307.46808635
},
{
"ts": "2025-10-21T12:00:00",
"o": 1017,
"h": 1060,
"l": 1012,
"c": 1054,
"v": 212761.45024365
},
{
"ts": "2025-10-21T08:00:00",
"o": 1009,
"h": 1023,
"l": 1004,
"c": 1017,
"v": 158694.19543176
},
{
"ts": "2025-10-21T04:00:00",
"o": 1012,
"h": 1017,
"l": 1005,
"c": 1009,
"v": 234083.51409835
},
{
"ts": "2025-10-21T00:00:00",
"o": 1034,
"h": 1037,
"l": 1010,
"c": 1015,
"v": 233973.68239617
},
{
"ts": "2025-10-20T20:00:00",
"o": 1038,
"h": 1045,
"l": 1032,
"c": 1037,
"v": 48778.51637345
},
{
"ts": "2025-10-20T16:00:00",
"o": 1036,
"h": 1040,
"l": 1017,
"c": 1040,
"v": 211094.81629979
},
{
"ts": "2025-10-20T12:00:00",
"o": 1047,
"h": 1059,
"l": 1038,
"c": 1038,
"v": 197794.81150387
},
{
"ts": "2025-10-20T08:00:00",
"o": 1059,
"h": 1063,
"l": 1041,
"c": 1047,
"v": 166292.79154355
},
{
"ts": "2025-10-20T04:00:00",
"o": 1053,
"h": 1124,
"l": 1045,
"c": 1058,
"v": 261878.11541514
},
{
"ts": "2025-10-20T00:00:00",
"o": 1046,
"h": 1056,
"l": 1028,
"c": 1054,
"v": 99257.92928244
},
{
"ts": "2025-10-19T20:00:00",
"o": 1059,
"h": 1063,
"l": 1041,
"c": 1045,
"v": 20471.92327423
},
{
"ts": "2025-10-19T16:00:00",
"o": 1054,
"h": 1077,
"l": 1049,
"c": 1059,
"v": 51502.72591
},
{
"ts": "2025-10-19T12:00:00",
"o": 1040,
"h": 1056,
"l": 1030,
"c": 1054,
"v": 110078.17095108
},
{
"ts": "2025-10-19T08:00:00",
"o": 1015,
"h": 1050,
"l": 996,
"c": 1039,
"v": 270456.41334099
},
{
"ts": "2025-10-19T04:00:00",
"o": 1025,
"h": 1027,
"l": 1008,
"c": 1015,
"v": 101542.13663565
},
{
"ts": "2025-10-19T00:00:00",
"o": 1029,
"h": 1029,
"l": 1010,
"c": 1027,
"v": 106963.92660155
},
{
"ts": "2025-10-18T20:00:00",
"o": 1030,
"h": 1036,
"l": 1021,
"c": 1027,
"v": 25907.87565236
},
{
"ts": "2025-10-18T16:00:00",
"o": 1023,
"h": 1030,
"l": 1011,
"c": 1030,
"v": 53768.24448687
},
{
"ts": "2025-10-18T12:00:00",
"o": 1038,
"h": 1046,
"l": 1016,
"c": 1028,
"v": 130071.31246576
},
{
"ts": "2025-10-18T08:00:00",
"o": 1035,
"h": 1049,
"l": 1033,
"c": 1043,
"v": 88690.94193228
},
{
"ts": "2025-10-18T04:00:00",
"o": 1039,
"h": 1046,
"l": 1019,
"c": 1033,
"v": 136836.35545824
},
{
"ts": "2025-10-18T00:00:00",
"o": 1040,
"h": 1052,
"l": 1030,
"c": 1039,
"v": 101222.86190442
},
{
"ts": "2025-10-17T20:00:00",
"o": 1037,
"h": 1057,
"l": 1032,
"c": 1038,
"v": 60842.32584546
},
{
"ts": "2025-10-17T16:00:00",
"o": 1050,
"h": 1061,
"l": 1035,
"c": 1035,
"v": 72326.01926213
},
{
"ts": "2025-10-17T12:00:00",
"o": 1046,
"h": 1056,
"l": 1024,
"c": 1049,
"v": 176433.49978294
},
{
"ts": "2025-10-17T08:00:00",
"o": 1024,
"h": 1060,
"l": 1008,
"c": 1042,
"v": 357133.12967127
},
{
"ts": "2025-10-17T04:00:00",
"o": 1096,
"h": 1097,
"l": 1000,
"c": 1022,
"v": 524219.13625773
},
{
"ts": "2025-10-17T00:00:00",
"o": 1094,
"h": 1110,
"l": 1086,
"c": 1097,
"v": 93203.77928324
},
{
"ts": "2025-10-16T20:00:00",
"o": 1098,
"h": 1103,
"l": 1078,
"c": 1087,
"v": 129367.75749957
},
{
"ts": "2025-10-16T16:00:00",
"o": 1113,
"h": 1136,
"l": 1089,
"c": 1098,
"v": 203080.92636587
},
{
"ts": "2025-10-16T12:00:00",
"o": 1156,
"h": 1161,
"l": 1111,
"c": 1115,
"v": 161321.66187742
},
{
"ts": "2025-10-16T08:00:00",
"o": 1145,
"h": 1161,
"l": 1114,
"c": 1151,
"v": 147481.09350993
},
{
"ts": "2025-10-16T04:00:00",
"o": 1147,
"h": 1158,
"l": 1138,
"c": 1145,
"v": 57743.22870955
},
{
"ts": "2025-10-16T00:00:00",
"o": 1138,
"h": 1160,
"l": 1127,
"c": 1146,
"v": 144453.01285687
},
{
"ts": "2025-10-15T20:00:00",
"o": 1154,
"h": 1158,
"l": 1134,
"c": 1138,
"v": 144244.09486284
},
{
"ts": "2025-10-15T16:00:00",
"o": 1166,
"h": 1168,
"l": 1149,
"c": 1152,
"v": 83351.59662651
},
{
"ts": "2025-10-15T12:00:00",
"o": 1201,
"h": 1203,
"l": 1162,
"c": 1164,
"v": 218150.40201424
},
{
"ts": "2025-10-15T08:00:00",
"o": 1208,
"h": 1230,
"l": 1200,
"c": 1201,
"v": 148990.0734703
},
{
"ts": "2025-10-15T04:00:00",
"o": 1225,
"h": 1235,
"l": 1206,
"c": 1212,
"v": 313461.58927921
},
{
"ts": "2025-10-15T00:00:00",
"o": 1207,
"h": 1287,
"l": 1207,
"c": 1224,
"v": 1629359.43282003
},
{
"ts": "2025-10-14T20:00:00",
"o": 1198,
"h": 1219,
"l": 1196,
"c": 1207,
"v": 44523.09263209
},
{
"ts": "2025-10-14T16:00:00",
"o": 1200,
"h": 1219,
"l": 1192,
"c": 1207,
"v": 97297.35035122
},
{
"ts": "2025-10-14T12:00:00",
"o": 1182,
"h": 1203,
"l": 1156,
"c": 1198,
"v": 152754.36096762
},
{
"ts": "2025-10-14T08:00:00",
"o": 1180,
"h": 1195,
"l": 1160,
"c": 1182,
"v": 182033.83891596
},
{
"ts": "2025-10-14T04:00:00",
"o": 1235,
"h": 1235,
"l": 1165,
"c": 1180,
"v": 259436.60496576
},
{
"ts": "2025-10-14T00:00:00",
"o": 1262,
"h": 1267,
"l": 1227,
"c": 1228,
"v": 172588.9326282
},
{
"ts": "2025-10-13T20:00:00",
"o": 1258,
"h": 1278,
"l": 1256,
"c": 1263,
"v": 79992.81050885
},
{
"ts": "2025-10-13T16:00:00",
"o": 1248,
"h": 1265,
"l": 1239,
"c": 1258,
"v": 67574.07950306
},
{
"ts": "2025-10-13T12:00:00",
"o": 1220,
"h": 1260,
"l": 1217,
"c": 1242,
"v": 266449.99599382
},
{
"ts": "2025-10-13T08:00:00",
"o": 1222,
"h": 1246,
"l": 1205,
"c": 1226,
"v": 245076.8739699
},
{
"ts": "2025-10-13T04:00:00",
"o": 1210,
"h": 1252,
"l": 1210,
"c": 1217,
"v": 515096.69343004
},
{
"ts": "2025-10-13T00:00:00",
"o": 1198,
"h": 1232,
"l": 1176,
"c": 1210,
"v": 189283.26334143
},
{
"ts": "2025-10-12T20:00:00",
"o": 1202,
"h": 1208,
"l": 1186,
"c": 1198,
"v": 125570.16575944
},
{
"ts": "2025-10-12T16:00:00",
"o": 1172,
"h": 1202,
"l": 1171,
"c": 1197,
"v": 149389.88201968
},
{
"ts": "2025-10-12T12:00:00",
"o": 1119,
"h": 1177,
"l": 1109,
"c": 1167,
"v": 217019.19927893
},
{
"ts": "2025-10-12T08:00:00",
"o": 1131,
"h": 1132,
"l": 1113,
"c": 1119,
"v": 36818.74385935
},
{
"ts": "2025-10-12T04:00:00",
"o": 1114,
"h": 1133,
"l": 1112,
"c": 1131,
"v": 67216.47614372
},
{
"ts": "2025-10-12T00:00:00",
"o": 1132,
"h": 1132,
"l": 1089,
"c": 1110,
"v": 125923.1071412
},
{
"ts": "2025-10-11T20:00:00",
"o": 1133,
"h": 1133,
"l": 1104,
"c": 1132,
"v": 60956.67015385
},
{
"ts": "2025-10-11T16:00:00",
"o": 1152,
"h": 1169,
"l": 1124,
"c": 1133,
"v": 53054.86559357
},
{
"ts": "2025-10-11T12:00:00",
"o": 1169,
"h": 1177,
"l": 1125,
"c": 1154,
"v": 191094.3552033
},
{
"ts": "2025-10-11T08:00:00",
"o": 1122,
"h": 1184,
"l": 1122,
"c": 1173,
"v": 175530.86989862
},
{
"ts": "2025-10-11T04:00:00",
"o": 1120,
"h": 1140,
"l": 1096,
"c": 1123,
"v": 253644.36657981
},
{
"ts": "2025-10-11T00:00:00",
"o": 1138,
"h": 1159,
"l": 1059,
"c": 1118,
"v": 556740.00078454
},
{
"ts": "2025-10-10T20:00:00",
"o": 1400,
"h": 1419,
"l": 1080,
"c": 1139,
"v": 1337901.59106558
},
{
"ts": "2025-10-10T16:00:00",
"o": 1424,
"h": 1430,
"l": 1399,
"c": 1400,
"v": 98396.48770357
},
{
"ts": "2025-10-10T12:00:00",
"o": 1459,
"h": 1481,
"l": 1404,
"c": 1425,
"v": 255317.15494177
},
{
"ts": "2025-10-10T08:00:00",
"o": 1441,
"h": 1459,
"l": 1440,
"c": 1459,
"v": 33763.81294479
},
{
"ts": "2025-10-10T04:00:00",
"o": 1455,
"h": 1461,
"l": 1441,
"c": 1445,
"v": 37208.51598633
},
{
"ts": "2025-10-10T00:00:00",
"o": 1444,
"h": 1457,
"l": 1440,
"c": 1451,
"v": 67693.56468324
},
{
"ts": "2025-10-09T20:00:00",
"o": 1440,
"h": 1452,
"l": 1440,
"c": 1443,
"v": 17697.37046128
},
{
"ts": "2025-10-09T16:00:00",
"o": 1434,
"h": 1451,
"l": 1424,
"c": 1440,
"v": 33215.37537056
},
{
"ts": "2025-10-09T12:00:00",
"o": 1441,
"h": 1447,
"l": 1430,
"c": 1439,
"v": 105423.82330608
},
{
"ts": "2025-10-09T08:00:00",
"o": 1454,
"h": 1458,
"l": 1427,
"c": 1442,
"v": 145816.7902124
},
{
"ts": "2025-10-09T04:00:00",
"o": 1462,
"h": 1469,
"l": 1452,
"c": 1454,
"v": 47703.69664263
},
{
"ts": "2025-10-09T00:00:00",
"o": 1470,
"h": 1471,
"l": 1452,
"c": 1467,
"v": 130071.08556437
},
{
"ts": "2025-10-08T20:00:00",
"o": 1478,
"h": 1485,
"l": 1468,
"c": 1469,
"v": 20640.64221139
},
{
"ts": "2025-10-08T16:00:00",
"o": 1475,
"h": 1488,
"l": 1471,
"c": 1483,
"v": 51255.09661393
},
{
"ts": "2025-10-08T12:00:00",
"o": 1460,
"h": 1485,
"l": 1459,
"c": 1476,
"v": 66019.81761111
},
{
"ts": "2025-10-08T08:00:00",
"o": 1469,
"h": 1473,
"l": 1459,
"c": 1459,
"v": 66547.31265845
},
{
"ts": "2025-10-08T04:00:00",
"o": 1459,
"h": 1469,
"l": 1455,
"c": 1467,
"v": 27319.96419668
},
{
"ts": "2025-10-08T00:00:00",
"o": 1471,
"h": 1484,
"l": 1455,
"c": 1459,
"v": 84253.42190376
},
{
"ts": "2025-10-07T20:00:00",
"o": 1479,
"h": 1485,
"l": 1465,
"c": 1465,
"v": 56608.07976405
},
{
"ts": "2025-10-07T16:00:00",
"o": 1468,
"h": 1522,
"l": 1461,
"c": 1477,
"v": 225843.36443086
},
{
"ts": "2025-10-07T12:00:00",
"o": 1515,
"h": 1520,
"l": 1466,
"c": 1469,
"v": 291611.52521185
},
{
"ts": "2025-10-07T08:00:00",
"o": 1502,
"h": 1519,
"l": 1484,
"c": 1515,
"v": 59447.96716401
},
{
"ts": "2025-10-07T04:00:00",
"o": 1509,
"h": 1526,
"l": 1498,
"c": 1502,
"v": 62449.09404661
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1072,
"h": 1092,
"l": 1057,
"c": 1066,
"v": 404385.71985341
},
{
"ts": "2025-10-31T00:00:00",
"o": 1078,
"h": 1118,
"l": 1040,
"c": 1072,
"v": 3357642.48888827
},
{
"ts": "2025-10-30T00:00:00",
"o": 1185,
"h": 1185,
"l": 1062,
"c": 1080,
"v": 5108137.07477888
},
{
"ts": "2025-10-29T00:00:00",
"o": 1205,
"h": 1217,
"l": 1133,
"c": 1189,
"v": 7300419.38080094
},
{
"ts": "2025-10-28T00:00:00",
"o": 1131,
"h": 1342,
"l": 1131,
"c": 1203,
"v": 75902978.9793416
},
{
"ts": "2025-10-27T00:00:00",
"o": 1248,
"h": 1289,
"l": 1124,
"c": 1128,
"v": 27456062.93710333
},
{
"ts": "2025-10-26T00:00:00",
"o": 954,
"h": 1384,
"l": 950,
"c": 1248,
"v": 145132412.62536615
},
{
"ts": "2025-10-25T00:00:00",
"o": 961,
"h": 968,
"l": 918,
"c": 959,
"v": 856552.90191745
},
{
"ts": "2025-10-24T00:00:00",
"o": 956,
"h": 972,
"l": 936,
"c": 961,
"v": 588967.4260287
},
{
"ts": "2025-10-23T00:00:00",
"o": 940,
"h": 976,
"l": 925,
"c": 955,
"v": 634423.17557365
},
{
"ts": "2025-10-22T00:00:00",
"o": 1006,
"h": 1016,
"l": 917,
"c": 938,
"v": 1653174.5130967
},
{
"ts": "2025-10-21T00:00:00",
"o": 1034,
"h": 1061,
"l": 1003,
"c": 1010,
"v": 1036211.48410289
},
{
"ts": "2025-10-20T00:00:00",
"o": 1046,
"h": 1124,
"l": 1017,
"c": 1037,
"v": 985096.98041824
},
{
"ts": "2025-10-19T00:00:00",
"o": 1029,
"h": 1077,
"l": 996,
"c": 1045,
"v": 661015.2967135
},
{
"ts": "2025-10-18T00:00:00",
"o": 1040,
"h": 1052,
"l": 1011,
"c": 1027,
"v": 536497.59189993
},
{
"ts": "2025-10-17T00:00:00",
"o": 1094,
"h": 1110,
"l": 1000,
"c": 1038,
"v": 1284157.89010277
},
{
"ts": "2025-10-16T00:00:00",
"o": 1138,
"h": 1161,
"l": 1078,
"c": 1087,
"v": 843447.68081921
},
{
"ts": "2025-10-15T00:00:00",
"o": 1207,
"h": 1287,
"l": 1134,
"c": 1138,
"v": 2537557.18907313
},
{
"ts": "2025-10-14T00:00:00",
"o": 1262,
"h": 1267,
"l": 1156,
"c": 1207,
"v": 908634.18046085
},
{
"ts": "2025-10-13T00:00:00",
"o": 1198,
"h": 1278,
"l": 1176,
"c": 1263,
"v": 1363473.7167471
},
{
"ts": "2025-10-12T00:00:00",
"o": 1132,
"h": 1208,
"l": 1089,
"c": 1198,
"v": 721937.57420232
},
{
"ts": "2025-10-11T00:00:00",
"o": 1138,
"h": 1184,
"l": 1059,
"c": 1132,
"v": 1291021.12821369
},
{
"ts": "2025-10-10T00:00:00",
"o": 1444,
"h": 1481,
"l": 1080,
"c": 1139,
"v": 1830281.12732528
},
{
"ts": "2025-10-09T00:00:00",
"o": 1470,
"h": 1471,
"l": 1424,
"c": 1443,
"v": 479928.14155732
},
{
"ts": "2025-10-08T00:00:00",
"o": 1471,
"h": 1488,
"l": 1455,
"c": 1469,
"v": 316036.25519532
},
{
"ts": "2025-10-07T00:00:00",
"o": 1518,
"h": 1526,
"l": 1461,
"c": 1465,
"v": 754157.21371559
},
{
"ts": "2025-10-06T00:00:00",
"o": 1477,
"h": 1527,
"l": 1465,
"c": 1517,
"v": 373697.64904348
},
{
"ts": "2025-10-05T00:00:00",
"o": 1487,
"h": 1529,
"l": 1466,
"c": 1481,
"v": 418040.43936926
},
{
"ts": "2025-10-04T00:00:00",
"o": 1517,
"h": 1520,
"l": 1474,
"c": 1490,
"v": 285003.06545414
},
{
"ts": "2025-10-03T00:00:00",
"o": 1500,
"h": 1521,
"l": 1475,
"c": 1520,
"v": 583900.95422623
},
{
"ts": "2025-10-02T00:00:00",
"o": 1462,
"h": 1520,
"l": 1461,
"c": 1499,
"v": 746927.59325904
},
{
"ts": "2025-10-01T00:00:00",
"o": 1440,
"h": 1485,
"l": 1435,
"c": 1467,
"v": 490691.40641366
},
{
"ts": "2025-09-30T00:00:00",
"o": 1471,
"h": 1472,
"l": 1405,
"c": 1440,
"v": 376547.89005375
},
{
"ts": "2025-09-29T00:00:00",
"o": 1452,
"h": 1497,
"l": 1420,
"c": 1473,
"v": 534121.75672379
},
{
"ts": "2025-09-28T00:00:00",
"o": 1451,
"h": 1454,
"l": 1411,
"c": 1454,
"v": 311037.61289502
},
{
"ts": "2025-09-27T00:00:00",
"o": 1453,
"h": 1455,
"l": 1429,
"c": 1446,
"v": 123524.07193308
},
{
"ts": "2025-09-26T00:00:00",
"o": 1407,
"h": 1454,
"l": 1406,
"c": 1454,
"v": 340881.67629623
},
{
"ts": "2025-09-25T00:00:00",
"o": 1454,
"h": 1461,
"l": 1385,
"c": 1407,
"v": 752508.35375583
},
{
"ts": "2025-09-24T00:00:00",
"o": 1466,
"h": 1490,
"l": 1434,
"c": 1452,
"v": 517028.85640608
},
{
"ts": "2025-09-23T00:00:00",
"o": 1479,
"h": 1503,
"l": 1430,
"c": 1469,
"v": 526123.12388197
},
{
"ts": "2025-09-22T00:00:00",
"o": 1568,
"h": 1575,
"l": 1439,
"c": 1479,
"v": 1443981.4301052
},
{
"ts": "2025-09-21T00:00:00",
"o": 1603,
"h": 1603,
"l": 1566,
"c": 1566,
"v": 745839.99829747
},
{
"ts": "2025-09-20T00:00:00",
"o": 1570,
"h": 1643,
"l": 1563,
"c": 1603,
"v": 889974.70595047
},
{
"ts": "2025-09-19T00:00:00",
"o": 1634,
"h": 1653,
"l": 1558,
"c": 1570,
"v": 721893.57839988
},
{
"ts": "2025-09-18T00:00:00",
"o": 1627,
"h": 1651,
"l": 1614,
"c": 1634,
"v": 463593.26828326
},
{
"ts": "2025-09-17T00:00:00",
"o": 1590,
"h": 1644,
"l": 1563,
"c": 1622,
"v": 621275.72215483
},
{
"ts": "2025-09-16T00:00:00",
"o": 1596,
"h": 1602,
"l": 1564,
"c": 1589,
"v": 383718.48545013
},
{
"ts": "2025-09-15T00:00:00",
"o": 1635,
"h": 1659,
"l": 1571,
"c": 1597,
"v": 745206.65429612
},
{
"ts": "2025-09-14T00:00:00",
"o": 1687,
"h": 1695,
"l": 1613,
"c": 1633,
"v": 933851.15676972
},
{
"ts": "2025-09-13T00:00:00",
"o": 1683,
"h": 1700,
"l": 1652,
"c": 1687,
"v": 996101.27228227
},
{
"ts": "2025-09-12T00:00:00",
"o": 1660,
"h": 1685,
"l": 1628,
"c": 1683,
"v": 910244.46733127
},
{
"ts": "2025-09-11T00:00:00",
"o": 1634,
"h": 1721,
"l": 1613,
"c": 1660,
"v": 2984780.35439906
},
{
"ts": "2025-09-10T00:00:00",
"o": 1612,
"h": 1654,
"l": 1605,
"c": 1631,
"v": 1330906.11796062
},
{
"ts": "2025-09-09T00:00:00",
"o": 1619,
"h": 1696,
"l": 1590,
"c": 1612,
"v": 2569873.37212865
},
{
"ts": "2025-09-08T00:00:00",
"o": 1532,
"h": 1621,
"l": 1517,
"c": 1619,
"v": 783804.06550611
},
{
"ts": "2025-09-07T00:00:00",
"o": 1532,
"h": 1558,
"l": 1521,
"c": 1532,
"v": 261677.92715067
},
{
"ts": "2025-09-06T00:00:00",
"o": 1561,
"h": 1568,
"l": 1526,
"c": 1533,
"v": 143278.02487619
},
{
"ts": "2025-09-05T00:00:00",
"o": 1522,
"h": 1578,
"l": 1517,
"c": 1561,
"v": 266192.59297086
},
{
"ts": "2025-09-04T00:00:00",
"o": 1560,
"h": 1568,
"l": 1513,
"c": 1522,
"v": 278591.29858377
},
{
"ts": "2025-09-03T00:00:00",
"o": 1552,
"h": 1578,
"l": 1546,
"c": 1556,
"v": 316741.43666742
},
{
"ts": "2025-09-02T00:00:00",
"o": 1529,
"h": 1555,
"l": 1512,
"c": 1550,
"v": 455170.57708643
},
{
"ts": "2025-09-01T00:00:00",
"o": 1597,
"h": 1606,
"l": 1501,
"c": 1523,
"v": 811672.69339261
},
{
"ts": "2025-08-31T00:00:00",
"o": 1638,
"h": 1662,
"l": 1596,
"c": 1596,
"v": 389466.10219186
},
{
"ts": "2025-08-30T00:00:00",
"o": 1603,
"h": 1649,
"l": 1568,
"c": 1637,
"v": 672889.22985788
},
{
"ts": "2025-08-29T00:00:00",
"o": 1694,
"h": 1780,
"l": 1587,
"c": 1601,
"v": 3089708.42756146
},
{
"ts": "2025-08-28T00:00:00",
"o": 1664,
"h": 1700,
"l": 1639,
"c": 1694,
"v": 1121816.43513939
},
{
"ts": "2025-08-27T00:00:00",
"o": 1623,
"h": 1699,
"l": 1604,
"c": 1665,
"v": 1574244.78257321
},
{
"ts": "2025-08-26T00:00:00",
"o": 1560,
"h": 1642,
"l": 1548,
"c": 1617,
"v": 1098101.78180605
},
{
"ts": "2025-08-25T00:00:00",
"o": 1659,
"h": 1683,
"l": 1541,
"c": 1561,
"v": 1407976.82880228
},
{
"ts": "2025-08-24T00:00:00",
"o": 1684,
"h": 1708,
"l": 1641,
"c": 1655,
"v": 614577.84279502
},
{
"ts": "2025-08-23T00:00:00",
"o": 1713,
"h": 1718,
"l": 1668,
"c": 1687,
"v": 478369.14054637
},
{
"ts": "2025-08-22T00:00:00",
"o": 1647,
"h": 1730,
"l": 1587,
"c": 1713,
"v": 1002410.9627948
},
{
"ts": "2025-08-21T00:00:00",
"o": 1705,
"h": 1719,
"l": 1635,
"c": 1644,
"v": 620194.66323688
},
{
"ts": "2025-08-20T00:00:00",
"o": 1633,
"h": 1719,
"l": 1632,
"c": 1704,
"v": 614055.40072474
},
{
"ts": "2025-08-19T00:00:00",
"o": 1725,
"h": 1750,
"l": 1631,
"c": 1634,
"v": 870767.17909503
},
{
"ts": "2025-08-18T00:00:00",
"o": 1820,
"h": 1822,
"l": 1722,
"c": 1725,
"v": 840294.50301489
},
{
"ts": "2025-08-17T00:00:00",
"o": 1820,
"h": 1864,
"l": 1791,
"c": 1820,
"v": 617743.2705097
},
{
"ts": "2025-08-16T00:00:00",
"o": 1807,
"h": 1820,
"l": 1774,
"c": 1820,
"v": 358254.52875062
},
{
"ts": "2025-08-15T00:00:00",
"o": 1801,
"h": 1850,
"l": 1743,
"c": 1806,
"v": 1460143.43707298
},
{
"ts": "2025-08-14T00:00:00",
"o": 1833,
"h": 1994,
"l": 1751,
"c": 1801,
"v": 14708596.20342327
},
{
"ts": "2025-08-13T00:00:00",
"o": 1768,
"h": 1844,
"l": 1736,
"c": 1837,
"v": 1762687.33717247
},
{
"ts": "2025-08-12T00:00:00",
"o": 1713,
"h": 1781,
"l": 1660,
"c": 1768,
"v": 1035738.2266505
},
{
"ts": "2025-08-11T00:00:00",
"o": 1765,
"h": 1847,
"l": 1708,
"c": 1722,
"v": 2564759.03741753
},
{
"ts": "2025-08-10T00:00:00",
"o": 1784,
"h": 1802,
"l": 1722,
"c": 1760,
"v": 673428.98756517
},
{
"ts": "2025-08-09T00:00:00",
"o": 1744,
"h": 1800,
"l": 1729,
"c": 1784,
"v": 808840.72146185
},
{
"ts": "2025-08-08T00:00:00",
"o": 1666,
"h": 1757,
"l": 1654,
"c": 1742,
"v": 1201586.88069839
},
{
"ts": "2025-08-07T00:00:00",
"o": 1617,
"h": 1667,
"l": 1611,
"c": 1666,
"v": 479822.63184173
},
{
"ts": "2025-08-06T00:00:00",
"o": 1616,
"h": 1627,
"l": 1571,
"c": 1616,
"v": 427889.00307809
},
{
"ts": "2025-08-05T00:00:00",
"o": 1688,
"h": 1691,
"l": 1585,
"c": 1619,
"v": 446463.65970267
},
{
"ts": "2025-08-04T00:00:00",
"o": 1652,
"h": 1691,
"l": 1622,
"c": 1688,
"v": 413741.36440456
},
{
"ts": "2025-08-03T00:00:00",
"o": 1591,
"h": 1659,
"l": 1568,
"c": 1652,
"v": 383116.8372741
},
{
"ts": "2025-08-02T00:00:00",
"o": 1628,
"h": 1642,
"l": 1570,
"c": 1587,
"v": 404481.24341893
},
{
"ts": "2025-08-01T00:00:00",
"o": 1675,
"h": 1681,
"l": 1607,
"c": 1625,
"v": 910789.67880754
},
{
"ts": "2025-07-31T00:00:00",
"o": 1741,
"h": 1763,
"l": 1675,
"c": 1675,
"v": 685821.05294474
},
{
"ts": "2025-07-30T00:00:00",
"o": 1796,
"h": 1796,
"l": 1681,
"c": 1741,
"v": 998091.65225555
},
{
"ts": "2025-07-29T00:00:00",
"o": 1813,
"h": 1881,
"l": 1751,
"c": 1803,
"v": 2347962.62541284
},
{
"ts": "2025-07-28T00:00:00",
"o": 1945,
"h": 1997,
"l": 1793,
"c": 1813,
"v": 2232163.27793082
},
{
"ts": "2025-07-27T00:00:00",
"o": 1890,
"h": 1949,
"l": 1878,
"c": 1944,
"v": 909372.44514115
},
{
"ts": "2025-07-26T00:00:00",
"o": 1865,
"h": 1908,
"l": 1839,
"c": 1900,
"v": 525801.59273281
},
{
"ts": "2025-07-25T00:00:00",
"o": 1845,
"h": 1869,
"l": 1777,
"c": 1865,
"v": 1029053.47372789
},
{
"ts": "2025-07-24T00:00:00",
"o": 1859,
"h": 1982,
"l": 1750,
"c": 1845,
"v": 3384922.92629572
},
{
"ts": "2025-07-23T00:00:00",
"o": 2027,
"h": 2027,
"l": 1813,
"c": 1858,
"v": 1798052.26691625
},
{
"ts": "2025-07-22T00:00:00",
"o": 2086,
"h": 2086,
"l": 1946,
"c": 2027,
"v": 2714150.54980647
},
{
"ts": "2025-07-21T00:00:00",
"o": 2040,
"h": 2115,
"l": 2025,
"c": 2085,
"v": 4488247.63250342
},
{
"ts": "2025-07-20T00:00:00",
"o": 1890,
"h": 2144,
"l": 1876,
"c": 2041,
"v": 11805036.05641962
},
{
"ts": "2025-07-19T00:00:00",
"o": 1872,
"h": 1903,
"l": 1818,
"c": 1889,
"v": 1126487.93539579
},
{
"ts": "2025-07-18T00:00:00",
"o": 1884,
"h": 1951,
"l": 1844,
"c": 1871,
"v": 2595411.2941057
},
{
"ts": "2025-07-17T00:00:00",
"o": 1898,
"h": 1924,
"l": 1824,
"c": 1882,
"v": 2055284.17456785
},
{
"ts": "2025-07-16T00:00:00",
"o": 1899,
"h": 1939,
"l": 1838,
"c": 1891,
"v": 1971482.38778836
},
{
"ts": "2025-07-15T00:00:00",
"o": 1886,
"h": 1899,
"l": 1775,
"c": 1899,
"v": 2385843.71541457
},
{
"ts": "2025-07-14T00:00:00",
"o": 1855,
"h": 1902,
"l": 1769,
"c": 1891,
"v": 3995335.40125333
},
{
"ts": "2025-07-13T00:00:00",
"o": 1779,
"h": 2222,
"l": 1779,
"c": 1855,
"v": 34656547.81829172
},
{
"ts": "2025-07-12T00:00:00",
"o": 1612,
"h": 2053,
"l": 1603,
"c": 1778,
"v": 19380353.58949747
},
{
"ts": "2025-07-11T00:00:00",
"o": 1629,
"h": 1704,
"l": 1579,
"c": 1611,
"v": 2298035.2487934
},
{
"ts": "2025-07-10T00:00:00",
"o": 1539,
"h": 1640,
"l": 1506,
"c": 1629,
"v": 3035691.66612629
},
{
"ts": "2025-07-09T00:00:00",
"o": 1461,
"h": 1542,
"l": 1460,
"c": 1539,
"v": 5237696.44823704
},
{
"ts": "2025-07-08T00:00:00",
"o": 1449,
"h": 1474,
"l": 1431,
"c": 1457,
"v": 789528.27539934
},
{
"ts": "2025-07-07T00:00:00",
"o": 1464,
"h": 1472,
"l": 1430,
"c": 1449,
"v": 760121.69748123
},
{
"ts": "2025-07-06T00:00:00",
"o": 1499,
"h": 1501,
"l": 1435,
"c": 1463,
"v": 1377377.56370381
},
{
"ts": "2025-07-05T00:00:00",
"o": 1485,
"h": 1567,
"l": 1479,
"c": 1499,
"v": 4660442.35389301
},
{
"ts": "2025-07-04T00:00:00",
"o": 1441,
"h": 1568,
"l": 1430,
"c": 1481,
"v": 5684673.20553566
},
{
"ts": "2025-07-03T00:00:00",
"o": 1434,
"h": 1480,
"l": 1415,
"c": 1441,
"v": 833068.52953223
},
{
"ts": "2025-07-02T00:00:00",
"o": 1360,
"h": 1467,
"l": 1346,
"c": 1434,
"v": 842489.61897314
},
{
"ts": "2025-07-01T00:00:00",
"o": 1428,
"h": 1434,
"l": 1350,
"c": 1358,
"v": 890929.6387635
},
{
"ts": "2025-06-30T00:00:00",
"o": 1528,
"h": 1533,
"l": 1417,
"c": 1430,
"v": 654782.43088412
},
{
"ts": "2025-06-29T00:00:00",
"o": 1495,
"h": 1537,
"l": 1467,
"c": 1528,
"v": 425373.83376693
},
{
"ts": "2025-06-28T00:00:00",
"o": 1470,
"h": 1507,
"l": 1448,
"c": 1502,
"v": 370633.85073707
},
{
"ts": "2025-06-27T00:00:00",
"o": 1439,
"h": 1481,
"l": 1418,
"c": 1468,
"v": 628113.4378069
},
{
"ts": "2025-06-26T00:00:00",
"o": 1477,
"h": 1508,
"l": 1409,
"c": 1439,
"v": 974034.6085209
},
{
"ts": "2025-06-25T00:00:00",
"o": 1527,
"h": 1533,
"l": 1463,
"c": 1473,
"v": 816578.43108182
},
{
"ts": "2025-06-24T00:00:00",
"o": 1521,
"h": 1580,
"l": 1503,
"c": 1527,
"v": 1186716.3963365
},
{
"ts": "2025-06-23T00:00:00",
"o": 1347,
"h": 1520,
"l": 1345,
"c": 1520,
"v": 2222893.41977754
},
{
"ts": "2025-06-22T00:00:00",
"o": 1436,
"h": 1486,
"l": 1275,
"c": 1349,
"v": 1470821.40210021
},
{
"ts": "2025-06-21T00:00:00",
"o": 1491,
"h": 1514,
"l": 1390,
"c": 1434,
"v": 613668.43440545
},
{
"ts": "2025-06-20T00:00:00",
"o": 1566,
"h": 1575,
"l": 1468,
"c": 1490,
"v": 861537.96430779
},
{
"ts": "2025-06-19T00:00:00",
"o": 1581,
"h": 1591,
"l": 1537,
"c": 1563,
"v": 442065.24988891
},
{
"ts": "2025-06-18T00:00:00",
"o": 1552,
"h": 1620,
"l": 1510,
"c": 1581,
"v": 1160589.37209686
},
{
"ts": "2025-06-17T00:00:00",
"o": 1648,
"h": 1651,
"l": 1536,
"c": 1545,
"v": 1098210.77267003
},
{
"ts": "2025-06-16T00:00:00",
"o": 1700,
"h": 1736,
"l": 1642,
"c": 1642,
"v": 1033564.47351449
},
{
"ts": "2025-06-15T00:00:00",
"o": 1688,
"h": 1708,
"l": 1663,
"c": 1697,
"v": 313300.38861121
},
{
"ts": "2025-06-14T00:00:00",
"o": 1704,
"h": 1714,
"l": 1673,
"c": 1691,
"v": 220225.51592711
},
{
"ts": "2025-06-13T00:00:00",
"o": 1750,
"h": 1752,
"l": 1633,
"c": 1704,
"v": 894288.97952252
},
{
"ts": "2025-06-12T00:00:00",
"o": 1866,
"h": 1866,
"l": 1742,
"c": 1750,
"v": 801858.35969007
},
{
"ts": "2025-06-11T00:00:00",
"o": 1963,
"h": 1971,
"l": 1845,
"c": 1866,
"v": 1121051.22898619
},
{
"ts": "2025-06-10T00:00:00",
"o": 1834,
"h": 1985,
"l": 1816,
"c": 1963,
"v": 1848608.96796879
},
{
"ts": "2025-06-09T00:00:00",
"o": 1742,
"h": 1843,
"l": 1693,
"c": 1831,
"v": 863975.59356984
},
{
"ts": "2025-06-08T00:00:00",
"o": 1788,
"h": 1808,
"l": 1735,
"c": 1738,
"v": 1059283.88574949
},
{
"ts": "2025-06-07T00:00:00",
"o": 1702,
"h": 1810,
"l": 1693,
"c": 1780,
"v": 576526.3686883
},
{
"ts": "2025-06-06T00:00:00",
"o": 1686,
"h": 1754,
"l": 1660,
"c": 1704,
"v": 978606.31580029
},
{
"ts": "2025-06-05T00:00:00",
"o": 1824,
"h": 1826,
"l": 1635,
"c": 1685,
"v": 1973325.81271295
}
]
},
"orderbook": {
"market": "KRW-AKT",
"timestamp": 1761963374869,
"total_ask_size": 110604.00688397,
"total_bid_size": 84115.15828932,
"units": [
{
"ask_price": 1068,
"bid_price": 1064,
"ask_size": 4780.15584823,
"bid_size": 5202.03399529
},
{
"ask_price": 1069,
"bid_price": 1063,
"ask_size": 5223.58730897,
"bid_size": 4734.75850169
},
{
"ask_price": 1070,
"bid_price": 1062,
"ask_size": 4.5e-07,
"bid_size": 7588.93030782
},
{
"ask_price": 1071,
"bid_price": 1061,
"ask_size": 5302.64496955,
"bid_size": 10707.24402626
},
{
"ask_price": 1072,
"bid_price": 1060,
"ask_size": 14565.32987543,
"bid_size": 1733.16249369
}
]
},
"micro": {
"last_price": 1066,
"best_bid": 1064,
"best_ask": 1068,
"mid": 1066,
"spread_abs": 4,
"spread_bps": 37.5234521575985,
"ob_imbalance_topN": -0.0015777860724746112,
"h1_return": 0.11506276150627615,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1076.45,
"upper": 1106.178605752709,
"lower": 1046.721394247291,
"bandwidth_pct": 5.523453156711222,
"position_0to1": 0.3242433552564468
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ALGO",
"last": {
"price": 263,
"ts": "2025-11-01T02:15:07.854Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 263,
"h": 263,
"l": 262,
"c": 263,
"v": 22095.2873858
},
{
"ts": "2025-11-01T01:00:00",
"o": 264,
"h": 266,
"l": 263,
"c": 263,
"v": 257461.25665307
},
{
"ts": "2025-11-01T00:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 265,
"v": 348862.6450304
},
{
"ts": "2025-10-31T23:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 266,
"v": 376459.62857738
},
{
"ts": "2025-10-31T22:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 266,
"v": 377292.65625618
},
{
"ts": "2025-10-31T21:00:00",
"o": 263,
"h": 265,
"l": 263,
"c": 265,
"v": 56439.05816605
},
{
"ts": "2025-10-31T20:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 263,
"v": 82973.39916657
},
{
"ts": "2025-10-31T19:00:00",
"o": 262,
"h": 266,
"l": 261,
"c": 265,
"v": 124752.92577999
},
{
"ts": "2025-10-31T18:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 262,
"v": 23754.7559642
},
{
"ts": "2025-10-31T17:00:00",
"o": 261,
"h": 263,
"l": 259,
"c": 262,
"v": 367333.22994029
},
{
"ts": "2025-10-31T16:00:00",
"o": 265,
"h": 266,
"l": 261,
"c": 261,
"v": 269579.43321244
},
{
"ts": "2025-10-31T15:00:00",
"o": 266,
"h": 268,
"l": 264,
"c": 264,
"v": 194832.55350055
},
{
"ts": "2025-10-31T14:00:00",
"o": 265,
"h": 268,
"l": 265,
"c": 267,
"v": 251231.64887857
},
{
"ts": "2025-10-31T13:00:00",
"o": 264,
"h": 266,
"l": 263,
"c": 265,
"v": 417089.8720885
},
{
"ts": "2025-10-31T12:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 264,
"v": 1157838.61583684
},
{
"ts": "2025-10-31T11:00:00",
"o": 263,
"h": 265,
"l": 262,
"c": 265,
"v": 330977.29549137
},
{
"ts": "2025-10-31T10:00:00",
"o": 263,
"h": 264,
"l": 262,
"c": 263,
"v": 112883.21569357
},
{
"ts": "2025-10-31T09:00:00",
"o": 263,
"h": 264,
"l": 263,
"c": 264,
"v": 283025.26414394
},
{
"ts": "2025-10-31T08:00:00",
"o": 264,
"h": 264,
"l": 262,
"c": 263,
"v": 423046.61462143
},
{
"ts": "2025-10-31T07:00:00",
"o": 264,
"h": 264,
"l": 262,
"c": 264,
"v": 482989.91064432
},
{
"ts": "2025-10-31T06:00:00",
"o": 264,
"h": 265,
"l": 263,
"c": 263,
"v": 115891.70448138
},
{
"ts": "2025-10-31T05:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 264,
"v": 290891.00017419
},
{
"ts": "2025-10-31T04:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 266,
"v": 131223.7070688
},
{
"ts": "2025-10-31T03:00:00",
"o": 263,
"h": 265,
"l": 263,
"c": 265,
"v": 309279.08492595
},
{
"ts": "2025-10-31T02:00:00",
"o": 266,
"h": 266,
"l": 262,
"c": 264,
"v": 1369425.99744722
},
{
"ts": "2025-10-31T01:00:00",
"o": 264,
"h": 267,
"l": 264,
"c": 266,
"v": 445268.32391391
},
{
"ts": "2025-10-31T00:00:00",
"o": 264,
"h": 265,
"l": 262,
"c": 264,
"v": 1055809.81009728
},
{
"ts": "2025-10-30T23:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 264,
"v": 1101941.56130146
},
{
"ts": "2025-10-30T22:00:00",
"o": 261,
"h": 262,
"l": 260,
"c": 262,
"v": 235066.50846645
},
{
"ts": "2025-10-30T21:00:00",
"o": 259,
"h": 261,
"l": 258,
"c": 261,
"v": 246943.40008977
},
{
"ts": "2025-10-30T20:00:00",
"o": 256,
"h": 259,
"l": 255,
"c": 259,
"v": 1209105.21432615
},
{
"ts": "2025-10-30T19:00:00",
"o": 256,
"h": 258,
"l": 255,
"c": 255,
"v": 848922.21177882
},
{
"ts": "2025-10-30T18:00:00",
"o": 260,
"h": 260,
"l": 256,
"c": 257,
"v": 801201.64120799
},
{
"ts": "2025-10-30T17:00:00",
"o": 262,
"h": 262,
"l": 256,
"c": 260,
"v": 2762602.27812487
},
{
"ts": "2025-10-30T16:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 262,
"v": 1221074.74080794
},
{
"ts": "2025-10-30T15:00:00",
"o": 266,
"h": 266,
"l": 261,
"c": 261,
"v": 2762923.16776723
},
{
"ts": "2025-10-30T14:00:00",
"o": 266,
"h": 268,
"l": 264,
"c": 266,
"v": 1382981.77966334
},
{
"ts": "2025-10-30T13:00:00",
"o": 269,
"h": 270,
"l": 264,
"c": 264,
"v": 2462306.59291374
},
{
"ts": "2025-10-30T12:00:00",
"o": 272,
"h": 273,
"l": 267,
"c": 270,
"v": 2348587.49963893
},
{
"ts": "2025-10-30T11:00:00",
"o": 273,
"h": 274,
"l": 272,
"c": 273,
"v": 312594.96054906
},
{
"ts": "2025-10-30T10:00:00",
"o": 274,
"h": 275,
"l": 272,
"c": 273,
"v": 724461.25861866
},
{
"ts": "2025-10-30T09:00:00",
"o": 274,
"h": 275,
"l": 272,
"c": 274,
"v": 1099416.36952922
},
{
"ts": "2025-10-30T08:00:00",
"o": 277,
"h": 277,
"l": 274,
"c": 275,
"v": 341332.083498
},
{
"ts": "2025-10-30T07:00:00",
"o": 277,
"h": 279,
"l": 276,
"c": 276,
"v": 718747.04098618
},
{
"ts": "2025-10-30T06:00:00",
"o": 275,
"h": 278,
"l": 274,
"c": 277,
"v": 819944.9599682
},
{
"ts": "2025-10-30T05:00:00",
"o": 270,
"h": 276,
"l": 269,
"c": 275,
"v": 1452711.6301034
},
{
"ts": "2025-10-30T04:00:00",
"o": 273,
"h": 274,
"l": 266,
"c": 270,
"v": 4507111.8430014
},
{
"ts": "2025-10-30T03:00:00",
"o": 275,
"h": 275,
"l": 272,
"c": 273,
"v": 586333.80133371
},
{
"ts": "2025-10-30T02:00:00",
"o": 274,
"h": 277,
"l": 273,
"c": 275,
"v": 492789.88048503
},
{
"ts": "2025-10-30T01:00:00",
"o": 275,
"h": 277,
"l": 273,
"c": 274,
"v": 901242.82075551
},
{
"ts": "2025-10-30T00:00:00",
"o": 274,
"h": 277,
"l": 272,
"c": 277,
"v": 849660.28894763
},
{
"ts": "2025-10-29T23:00:00",
"o": 278,
"h": 278,
"l": 273,
"c": 275,
"v": 1139850.63775766
},
{
"ts": "2025-10-29T22:00:00",
"o": 281,
"h": 281,
"l": 278,
"c": 278,
"v": 612610.53613418
},
{
"ts": "2025-10-29T21:00:00",
"o": 280,
"h": 282,
"l": 279,
"c": 281,
"v": 901627.30863082
},
{
"ts": "2025-10-29T20:00:00",
"o": 280,
"h": 283,
"l": 278,
"c": 281,
"v": 747735.49797191
},
{
"ts": "2025-10-29T19:00:00",
"o": 278,
"h": 282,
"l": 277,
"c": 280,
"v": 2161453.38617693
},
{
"ts": "2025-10-29T18:00:00",
"o": 280,
"h": 282,
"l": 271,
"c": 280,
"v": 3804746.65491539
},
{
"ts": "2025-10-29T17:00:00",
"o": 274,
"h": 280,
"l": 273,
"c": 280,
"v": 404404.1098047
},
{
"ts": "2025-10-29T16:00:00",
"o": 270,
"h": 275,
"l": 269,
"c": 274,
"v": 1038935.90209258
},
{
"ts": "2025-10-29T15:00:00",
"o": 273,
"h": 273,
"l": 269,
"c": 271,
"v": 1417328.70829677
},
{
"ts": "2025-10-29T14:00:00",
"o": 275,
"h": 275,
"l": 271,
"c": 273,
"v": 1290659.65563431
},
{
"ts": "2025-10-29T13:00:00",
"o": 275,
"h": 277,
"l": 274,
"c": 275,
"v": 1104230.73949023
},
{
"ts": "2025-10-29T12:00:00",
"o": 273,
"h": 275,
"l": 273,
"c": 273,
"v": 414253.3630395
},
{
"ts": "2025-10-29T11:00:00",
"o": 272,
"h": 275,
"l": 271,
"c": 273,
"v": 592682.1203442
},
{
"ts": "2025-10-29T10:00:00",
"o": 271,
"h": 274,
"l": 270,
"c": 272,
"v": 1146947.26603699
},
{
"ts": "2025-10-29T09:00:00",
"o": 269,
"h": 272,
"l": 269,
"c": 271,
"v": 1376685.88550935
},
{
"ts": "2025-10-29T08:00:00",
"o": 271,
"h": 272,
"l": 269,
"c": 271,
"v": 843156.32264957
},
{
"ts": "2025-10-29T07:00:00",
"o": 272,
"h": 273,
"l": 271,
"c": 272,
"v": 1592691.67780323
},
{
"ts": "2025-10-29T06:00:00",
"o": 273,
"h": 273,
"l": 271,
"c": 272,
"v": 410587.21063937
},
{
"ts": "2025-10-29T05:00:00",
"o": 272,
"h": 273,
"l": 272,
"c": 273,
"v": 501331.97276798
},
{
"ts": "2025-10-29T04:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 272,
"v": 2027208.63626453
},
{
"ts": "2025-10-29T03:00:00",
"o": 274,
"h": 275,
"l": 273,
"c": 273,
"v": 1069012.13720107
},
{
"ts": "2025-10-29T02:00:00",
"o": 275,
"h": 275,
"l": 273,
"c": 274,
"v": 899336.08240234
},
{
"ts": "2025-10-29T01:00:00",
"o": 275,
"h": 275,
"l": 272,
"c": 275,
"v": 2127884.19362511
},
{
"ts": "2025-10-29T00:00:00",
"o": 275,
"h": 276,
"l": 274,
"c": 276,
"v": 1471725.61308602
},
{
"ts": "2025-10-28T23:00:00",
"o": 278,
"h": 278,
"l": 275,
"c": 276,
"v": 829424.39767381
},
{
"ts": "2025-10-28T22:00:00",
"o": 275,
"h": 278,
"l": 274,
"c": 278,
"v": 1259785.84604667
},
{
"ts": "2025-10-28T21:00:00",
"o": 275,
"h": 277,
"l": 271,
"c": 276,
"v": 2004032.76342794
},
{
"ts": "2025-10-28T20:00:00",
"o": 279,
"h": 279,
"l": 273,
"c": 276,
"v": 1593591.69869195
},
{
"ts": "2025-10-28T19:00:00",
"o": 282,
"h": 283,
"l": 277,
"c": 278,
"v": 889610.62244932
},
{
"ts": "2025-10-28T18:00:00",
"o": 283,
"h": 283,
"l": 281,
"c": 282,
"v": 635492.41831772
},
{
"ts": "2025-10-28T17:00:00",
"o": 283,
"h": 283,
"l": 282,
"c": 283,
"v": 270488.05941397
},
{
"ts": "2025-10-28T16:00:00",
"o": 281,
"h": 283,
"l": 280,
"c": 283,
"v": 1082903.60488713
},
{
"ts": "2025-10-28T15:00:00",
"o": 282,
"h": 283,
"l": 278,
"c": 282,
"v": 1496454.08165338
},
{
"ts": "2025-10-28T14:00:00",
"o": 283,
"h": 284,
"l": 277,
"c": 281,
"v": 1576200.30197142
},
{
"ts": "2025-10-28T13:00:00",
"o": 286,
"h": 287,
"l": 282,
"c": 284,
"v": 1828446.44402951
},
{
"ts": "2025-10-28T12:00:00",
"o": 282,
"h": 286,
"l": 280,
"c": 285,
"v": 1575362.10034437
},
{
"ts": "2025-10-28T11:00:00",
"o": 283,
"h": 284,
"l": 280,
"c": 282,
"v": 1985939.07508803
},
{
"ts": "2025-10-28T10:00:00",
"o": 285,
"h": 285,
"l": 281,
"c": 283,
"v": 1470393.94170889
},
{
"ts": "2025-10-28T09:00:00",
"o": 286,
"h": 287,
"l": 284,
"c": 285,
"v": 2028415.11441112
},
{
"ts": "2025-10-28T08:00:00",
"o": 288,
"h": 291,
"l": 285,
"c": 286,
"v": 2800434.33181852
},
{
"ts": "2025-10-28T07:00:00",
"o": 294,
"h": 296,
"l": 285,
"c": 288,
"v": 7251780.83106514
},
{
"ts": "2025-10-28T06:00:00",
"o": 281,
"h": 295,
"l": 280,
"c": 294,
"v": 9026431.12001816
},
{
"ts": "2025-10-28T05:00:00",
"o": 285,
"h": 289,
"l": 280,
"c": 282,
"v": 6927734.06686534
},
{
"ts": "2025-10-28T04:00:00",
"o": 278,
"h": 286,
"l": 277,
"c": 286,
"v": 3913572.46359695
},
{
"ts": "2025-10-28T03:00:00",
"o": 278,
"h": 279,
"l": 276,
"c": 278,
"v": 614201.75309859
},
{
"ts": "2025-10-28T02:00:00",
"o": 279,
"h": 280,
"l": 276,
"c": 278,
"v": 745123.60584199
},
{
"ts": "2025-10-28T01:00:00",
"o": 277,
"h": 280,
"l": 276,
"c": 279,
"v": 1922445.01875361
},
{
"ts": "2025-10-28T00:00:00",
"o": 275,
"h": 277,
"l": 274,
"c": 276,
"v": 685889.51271391
},
{
"ts": "2025-10-27T23:00:00",
"o": 275,
"h": 276,
"l": 274,
"c": 275,
"v": 256361.34128204
},
{
"ts": "2025-10-27T22:00:00",
"o": 276,
"h": 278,
"l": 274,
"c": 275,
"v": 163254.78963866
},
{
"ts": "2025-10-27T21:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 277,
"v": 224239.44257702
},
{
"ts": "2025-10-27T20:00:00",
"o": 278,
"h": 278,
"l": 276,
"c": 277,
"v": 253719.65487015
},
{
"ts": "2025-10-27T19:00:00",
"o": 280,
"h": 280,
"l": 278,
"c": 278,
"v": 144603.9437129
},
{
"ts": "2025-10-27T18:00:00",
"o": 281,
"h": 281,
"l": 280,
"c": 280,
"v": 31630.04189317
},
{
"ts": "2025-10-27T17:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 281,
"v": 622942.36265218
},
{
"ts": "2025-10-27T16:00:00",
"o": 279,
"h": 283,
"l": 279,
"c": 283,
"v": 1556333.57537574
},
{
"ts": "2025-10-27T15:00:00",
"o": 277,
"h": 281,
"l": 277,
"c": 279,
"v": 535350.49787352
},
{
"ts": "2025-10-27T14:00:00",
"o": 278,
"h": 278,
"l": 275,
"c": 277,
"v": 446363.55183522
},
{
"ts": "2025-10-27T13:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 278,
"v": 417879.17869234
},
{
"ts": "2025-10-27T12:00:00",
"o": 279,
"h": 279,
"l": 275,
"c": 276,
"v": 446255.27932156
},
{
"ts": "2025-10-27T11:00:00",
"o": 277,
"h": 279,
"l": 276,
"c": 279,
"v": 964602.19891942
},
{
"ts": "2025-10-27T10:00:00",
"o": 278,
"h": 278,
"l": 276,
"c": 277,
"v": 426687.80145978
},
{
"ts": "2025-10-27T09:00:00",
"o": 280,
"h": 280,
"l": 276,
"c": 277,
"v": 1621652.10078414
},
{
"ts": "2025-10-27T08:00:00",
"o": 283,
"h": 283,
"l": 279,
"c": 279,
"v": 639832.74881032
},
{
"ts": "2025-10-27T07:00:00",
"o": 284,
"h": 284,
"l": 280,
"c": 282,
"v": 530015.36606966
},
{
"ts": "2025-10-27T06:00:00",
"o": 283,
"h": 285,
"l": 282,
"c": 284,
"v": 718403.87980372
},
{
"ts": "2025-10-27T05:00:00",
"o": 283,
"h": 285,
"l": 283,
"c": 283,
"v": 438045.36048787
},
{
"ts": "2025-10-27T04:00:00",
"o": 284,
"h": 284,
"l": 283,
"c": 283,
"v": 208584.84490123
},
{
"ts": "2025-10-27T03:00:00",
"o": 285,
"h": 286,
"l": 283,
"c": 284,
"v": 420483.72183508
},
{
"ts": "2025-10-27T02:00:00",
"o": 286,
"h": 287,
"l": 284,
"c": 286,
"v": 533938.85961186
},
{
"ts": "2025-10-27T01:00:00",
"o": 284,
"h": 286,
"l": 283,
"c": 285,
"v": 247591.06822318
},
{
"ts": "2025-10-27T00:00:00",
"o": 282,
"h": 285,
"l": 282,
"c": 284,
"v": 668552.72384478
},
{
"ts": "2025-10-26T23:00:00",
"o": 284,
"h": 284,
"l": 282,
"c": 282,
"v": 581959.73818606
},
{
"ts": "2025-10-26T22:00:00",
"o": 280,
"h": 284,
"l": 280,
"c": 283,
"v": 549411.03761829
},
{
"ts": "2025-10-26T21:00:00",
"o": 278,
"h": 280,
"l": 277,
"c": 280,
"v": 218441.11516765
},
{
"ts": "2025-10-26T20:00:00",
"o": 279,
"h": 280,
"l": 278,
"c": 278,
"v": 183314.08393568
},
{
"ts": "2025-10-26T19:00:00",
"o": 280,
"h": 280,
"l": 279,
"c": 279,
"v": 12691.38898383
},
{
"ts": "2025-10-26T18:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 279,
"v": 67465.66745229
},
{
"ts": "2025-10-26T17:00:00",
"o": 280,
"h": 281,
"l": 280,
"c": 281,
"v": 80185.59709907
},
{
"ts": "2025-10-26T16:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 280,
"v": 250431.28972684
},
{
"ts": "2025-10-26T15:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 282,
"v": 113314.90890487
},
{
"ts": "2025-10-26T14:00:00",
"o": 282,
"h": 283,
"l": 280,
"c": 281,
"v": 460169.0004909
},
{
"ts": "2025-10-26T13:00:00",
"o": 282,
"h": 283,
"l": 281,
"c": 283,
"v": 224092.23024178
},
{
"ts": "2025-10-26T12:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 282,
"v": 858310.58941172
},
{
"ts": "2025-10-26T11:00:00",
"o": 280,
"h": 282,
"l": 278,
"c": 281,
"v": 307793.82171917
},
{
"ts": "2025-10-26T10:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 280,
"v": 578716.36595369
},
{
"ts": "2025-10-26T09:00:00",
"o": 277,
"h": 281,
"l": 277,
"c": 281,
"v": 504600.2450019
},
{
"ts": "2025-10-26T08:00:00",
"o": 276,
"h": 278,
"l": 276,
"c": 278,
"v": 197301.99106055
},
{
"ts": "2025-10-26T07:00:00",
"o": 276,
"h": 276,
"l": 275,
"c": 276,
"v": 79633.29429663
},
{
"ts": "2025-10-26T06:00:00",
"o": 276,
"h": 276,
"l": 275,
"c": 276,
"v": 53474.61763532
},
{
"ts": "2025-10-26T05:00:00",
"o": 275,
"h": 276,
"l": 274,
"c": 276,
"v": 128639.82598547
},
{
"ts": "2025-10-26T04:00:00",
"o": 274,
"h": 275,
"l": 274,
"c": 274,
"v": 53347.8503035
},
{
"ts": "2025-10-26T03:00:00",
"o": 275,
"h": 276,
"l": 274,
"c": 274,
"v": 840205.77148395
},
{
"ts": "2025-10-26T02:00:00",
"o": 275,
"h": 276,
"l": 274,
"c": 275,
"v": 162675.76304625
},
{
"ts": "2025-10-26T01:00:00",
"o": 277,
"h": 277,
"l": 275,
"c": 275,
"v": 1058125.45549124
},
{
"ts": "2025-10-26T00:00:00",
"o": 277,
"h": 277,
"l": 275,
"c": 277,
"v": 444434.57195353
},
{
"ts": "2025-10-25T23:00:00",
"o": 276,
"h": 277,
"l": 276,
"c": 276,
"v": 168115.75062137
},
{
"ts": "2025-10-25T16:00:00",
"o": 277,
"h": 277,
"l": 276,
"c": 276,
"v": 157643.46552314
},
{
"ts": "2025-10-25T15:00:00",
"o": 277,
"h": 277,
"l": 276,
"c": 277,
"v": 261667.4889451
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 265,
"h": 266,
"l": 262,
"c": 263,
"v": 628419.18906927
},
{
"ts": "2025-10-31T20:00:00",
"o": 265,
"h": 267,
"l": 263,
"c": 266,
"v": 893164.74216618
},
{
"ts": "2025-10-31T16:00:00",
"o": 265,
"h": 266,
"l": 259,
"c": 265,
"v": 785420.34489692
},
{
"ts": "2025-10-31T12:00:00",
"o": 266,
"h": 268,
"l": 263,
"c": 264,
"v": 2020992.69030446
},
{
"ts": "2025-10-31T08:00:00",
"o": 264,
"h": 265,
"l": 262,
"c": 265,
"v": 1149932.38995031
},
{
"ts": "2025-10-31T04:00:00",
"o": 264,
"h": 266,
"l": 262,
"c": 264,
"v": 1020996.32236869
},
{
"ts": "2025-10-31T00:00:00",
"o": 264,
"h": 267,
"l": 262,
"c": 265,
"v": 3179783.21638436
},
{
"ts": "2025-10-30T20:00:00",
"o": 256,
"h": 264,
"l": 255,
"c": 264,
"v": 2793056.68418383
},
{
"ts": "2025-10-30T16:00:00",
"o": 262,
"h": 264,
"l": 255,
"c": 255,
"v": 5633800.87191962
},
{
"ts": "2025-10-30T12:00:00",
"o": 272,
"h": 273,
"l": 261,
"c": 261,
"v": 8956799.03998324
},
{
"ts": "2025-10-30T08:00:00",
"o": 277,
"h": 277,
"l": 272,
"c": 273,
"v": 2477804.67219494
},
{
"ts": "2025-10-30T04:00:00",
"o": 273,
"h": 279,
"l": 266,
"c": 276,
"v": 7498515.47405918
},
{
"ts": "2025-10-30T00:00:00",
"o": 274,
"h": 277,
"l": 272,
"c": 273,
"v": 2830026.79152188
},
{
"ts": "2025-10-29T20:00:00",
"o": 280,
"h": 283,
"l": 273,
"c": 275,
"v": 3401823.98049457
},
{
"ts": "2025-10-29T16:00:00",
"o": 270,
"h": 282,
"l": 269,
"c": 280,
"v": 7409540.0529896
},
{
"ts": "2025-10-29T12:00:00",
"o": 273,
"h": 277,
"l": 269,
"c": 271,
"v": 4226472.46646081
},
{
"ts": "2025-10-29T08:00:00",
"o": 271,
"h": 275,
"l": 269,
"c": 273,
"v": 3959471.59454011
},
{
"ts": "2025-10-29T04:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 272,
"v": 4531819.49747511
},
{
"ts": "2025-10-29T00:00:00",
"o": 275,
"h": 276,
"l": 272,
"c": 273,
"v": 5567958.02631454
},
{
"ts": "2025-10-28T20:00:00",
"o": 279,
"h": 279,
"l": 271,
"c": 276,
"v": 5686834.70584037
},
{
"ts": "2025-10-28T16:00:00",
"o": 281,
"h": 283,
"l": 277,
"c": 278,
"v": 2878494.70506814
},
{
"ts": "2025-10-28T12:00:00",
"o": 282,
"h": 287,
"l": 277,
"c": 282,
"v": 6476462.92799868
},
{
"ts": "2025-10-28T08:00:00",
"o": 288,
"h": 291,
"l": 280,
"c": 282,
"v": 8285182.46302656
},
{
"ts": "2025-10-28T04:00:00",
"o": 278,
"h": 296,
"l": 277,
"c": 288,
"v": 27119518.48154559
},
{
"ts": "2025-10-28T00:00:00",
"o": 275,
"h": 280,
"l": 274,
"c": 278,
"v": 3967659.8904081
},
{
"ts": "2025-10-27T20:00:00",
"o": 278,
"h": 278,
"l": 274,
"c": 275,
"v": 897575.22836787
},
{
"ts": "2025-10-27T16:00:00",
"o": 279,
"h": 283,
"l": 278,
"c": 278,
"v": 2355509.92363399
},
{
"ts": "2025-10-27T12:00:00",
"o": 279,
"h": 281,
"l": 275,
"c": 279,
"v": 1845848.50772264
},
{
"ts": "2025-10-27T08:00:00",
"o": 283,
"h": 283,
"l": 276,
"c": 279,
"v": 3652774.84997366
},
{
"ts": "2025-10-27T04:00:00",
"o": 284,
"h": 285,
"l": 280,
"c": 282,
"v": 1895049.45126248
},
{
"ts": "2025-10-27T00:00:00",
"o": 282,
"h": 287,
"l": 282,
"c": 284,
"v": 1870566.3735149
},
{
"ts": "2025-10-26T20:00:00",
"o": 279,
"h": 284,
"l": 277,
"c": 282,
"v": 1533125.97490768
},
{
"ts": "2025-10-26T16:00:00",
"o": 281,
"h": 282,
"l": 279,
"c": 279,
"v": 410773.94326203
},
{
"ts": "2025-10-26T12:00:00",
"o": 281,
"h": 283,
"l": 280,
"c": 282,
"v": 1655886.72904927
},
{
"ts": "2025-10-26T08:00:00",
"o": 276,
"h": 282,
"l": 276,
"c": 281,
"v": 1588412.42373531
},
{
"ts": "2025-10-26T04:00:00",
"o": 274,
"h": 276,
"l": 274,
"c": 276,
"v": 315095.58822092
},
{
"ts": "2025-10-26T00:00:00",
"o": 277,
"h": 277,
"l": 274,
"c": 274,
"v": 2505441.56197497
},
{
"ts": "2025-10-25T20:00:00",
"o": 276,
"h": 277,
"l": 276,
"c": 276,
"v": 168115.75062137
},
{
"ts": "2025-10-25T16:00:00",
"o": 277,
"h": 277,
"l": 276,
"c": 276,
"v": 157643.46552314
},
{
"ts": "2025-10-25T12:00:00",
"o": 273,
"h": 277,
"l": 273,
"c": 277,
"v": 2271708.96819388
},
{
"ts": "2025-10-25T08:00:00",
"o": 273,
"h": 275,
"l": 272,
"c": 273,
"v": 1545920.05282366
},
{
"ts": "2025-10-25T04:00:00",
"o": 275,
"h": 276,
"l": 273,
"c": 273,
"v": 1407684.73405465
},
{
"ts": "2025-10-25T00:00:00",
"o": 277,
"h": 278,
"l": 274,
"c": 274,
"v": 1871138.23360522
},
{
"ts": "2025-10-24T20:00:00",
"o": 275,
"h": 278,
"l": 275,
"c": 277,
"v": 1023962.99353065
},
{
"ts": "2025-10-24T16:00:00",
"o": 272,
"h": 276,
"l": 270,
"c": 275,
"v": 620822.92997396
},
{
"ts": "2025-10-24T12:00:00",
"o": 275,
"h": 279,
"l": 272,
"c": 272,
"v": 4835327.2977115
},
{
"ts": "2025-10-24T08:00:00",
"o": 276,
"h": 279,
"l": 272,
"c": 275,
"v": 1482738.36277211
},
{
"ts": "2025-10-24T04:00:00",
"o": 272,
"h": 278,
"l": 272,
"c": 275,
"v": 2440692.21969374
},
{
"ts": "2025-10-24T00:00:00",
"o": 273,
"h": 275,
"l": 271,
"c": 272,
"v": 1339187.74372317
},
{
"ts": "2025-10-23T20:00:00",
"o": 275,
"h": 276,
"l": 271,
"c": 274,
"v": 819235.22045036
},
{
"ts": "2025-10-23T16:00:00",
"o": 275,
"h": 278,
"l": 273,
"c": 276,
"v": 1289505.40741269
},
{
"ts": "2025-10-23T12:00:00",
"o": 271,
"h": 277,
"l": 270,
"c": 275,
"v": 2033979.88305341
},
{
"ts": "2025-10-23T08:00:00",
"o": 275,
"h": 276,
"l": 271,
"c": 271,
"v": 1630911.01301762
},
{
"ts": "2025-10-23T04:00:00",
"o": 270,
"h": 275,
"l": 270,
"c": 274,
"v": 1600130.48417559
},
{
"ts": "2025-10-23T00:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 271,
"v": 962226.90375252
},
{
"ts": "2025-10-22T20:00:00",
"o": 272,
"h": 273,
"l": 267,
"c": 271,
"v": 3006038.66879566
},
{
"ts": "2025-10-22T16:00:00",
"o": 273,
"h": 275,
"l": 270,
"c": 273,
"v": 1943416.02533753
},
{
"ts": "2025-10-22T12:00:00",
"o": 275,
"h": 279,
"l": 271,
"c": 274,
"v": 3362061.75822339
},
{
"ts": "2025-10-22T08:00:00",
"o": 274,
"h": 276,
"l": 270,
"c": 274,
"v": 2250441.47101205
},
{
"ts": "2025-10-22T04:00:00",
"o": 274,
"h": 276,
"l": 270,
"c": 274,
"v": 2307512.32491353
},
{
"ts": "2025-10-22T00:00:00",
"o": 273,
"h": 275,
"l": 270,
"c": 274,
"v": 4833284.12995496
},
{
"ts": "2025-10-21T20:00:00",
"o": 282,
"h": 282,
"l": 272,
"c": 273,
"v": 2037616.19629414
},
{
"ts": "2025-10-21T16:00:00",
"o": 287,
"h": 290,
"l": 281,
"c": 281,
"v": 1826349.08126954
},
{
"ts": "2025-10-21T12:00:00",
"o": 272,
"h": 288,
"l": 271,
"c": 287,
"v": 3546360.03266755
},
{
"ts": "2025-10-21T08:00:00",
"o": 272,
"h": 273,
"l": 267,
"c": 273,
"v": 2222713.08140353
},
{
"ts": "2025-10-21T04:00:00",
"o": 274,
"h": 274,
"l": 269,
"c": 271,
"v": 3931281.38690483
},
{
"ts": "2025-10-21T00:00:00",
"o": 280,
"h": 281,
"l": 273,
"c": 274,
"v": 2619137.8898398
},
{
"ts": "2025-10-20T20:00:00",
"o": 283,
"h": 285,
"l": 280,
"c": 281,
"v": 929696.11754361
},
{
"ts": "2025-10-20T16:00:00",
"o": 282,
"h": 284,
"l": 277,
"c": 283,
"v": 1617049.71901081
},
{
"ts": "2025-10-20T12:00:00",
"o": 283,
"h": 286,
"l": 281,
"c": 282,
"v": 2019014.76377148
},
{
"ts": "2025-10-20T08:00:00",
"o": 283,
"h": 285,
"l": 281,
"c": 283,
"v": 2714782.81776385
},
{
"ts": "2025-10-20T04:00:00",
"o": 284,
"h": 286,
"l": 280,
"c": 284,
"v": 1758194.06761526
},
{
"ts": "2025-10-20T00:00:00",
"o": 278,
"h": 284,
"l": 273,
"c": 284,
"v": 3867593.44437347
},
{
"ts": "2025-10-19T20:00:00",
"o": 281,
"h": 282,
"l": 278,
"c": 278,
"v": 727591.9619238
},
{
"ts": "2025-10-19T16:00:00",
"o": 283,
"h": 285,
"l": 281,
"c": 282,
"v": 821309.28045457
},
{
"ts": "2025-10-19T12:00:00",
"o": 279,
"h": 284,
"l": 277,
"c": 283,
"v": 1912446.40277384
},
{
"ts": "2025-10-19T08:00:00",
"o": 272,
"h": 281,
"l": 268,
"c": 279,
"v": 3394760.33562058
},
{
"ts": "2025-10-19T04:00:00",
"o": 275,
"h": 276,
"l": 271,
"c": 272,
"v": 1428837.10070777
},
{
"ts": "2025-10-19T00:00:00",
"o": 274,
"h": 276,
"l": 272,
"c": 276,
"v": 1421055.46000441
},
{
"ts": "2025-10-18T20:00:00",
"o": 276,
"h": 276,
"l": 274,
"c": 274,
"v": 912854.98417438
},
{
"ts": "2025-10-18T16:00:00",
"o": 272,
"h": 276,
"l": 270,
"c": 276,
"v": 1166939.38399903
},
{
"ts": "2025-10-18T12:00:00",
"o": 276,
"h": 277,
"l": 271,
"c": 273,
"v": 1046248.00075417
},
{
"ts": "2025-10-18T08:00:00",
"o": 274,
"h": 277,
"l": 272,
"c": 276,
"v": 957101.88621209
},
{
"ts": "2025-10-18T04:00:00",
"o": 273,
"h": 276,
"l": 270,
"c": 273,
"v": 1763223.84532037
},
{
"ts": "2025-10-18T00:00:00",
"o": 272,
"h": 277,
"l": 271,
"c": 274,
"v": 2196808.41270708
},
{
"ts": "2025-10-17T20:00:00",
"o": 272,
"h": 277,
"l": 272,
"c": 272,
"v": 1489919.44224756
},
{
"ts": "2025-10-17T16:00:00",
"o": 274,
"h": 276,
"l": 270,
"c": 272,
"v": 1446128.40469045
},
{
"ts": "2025-10-17T12:00:00",
"o": 273,
"h": 275,
"l": 267,
"c": 273,
"v": 3524301.00904389
},
{
"ts": "2025-10-17T08:00:00",
"o": 264,
"h": 274,
"l": 260,
"c": 273,
"v": 10334215.50430573
},
{
"ts": "2025-10-17T04:00:00",
"o": 283,
"h": 283,
"l": 263,
"c": 264,
"v": 7729755.74813543
},
{
"ts": "2025-10-17T00:00:00",
"o": 284,
"h": 287,
"l": 280,
"c": 283,
"v": 3240496.41009302
},
{
"ts": "2025-10-16T20:00:00",
"o": 285,
"h": 286,
"l": 281,
"c": 284,
"v": 5043280.01773064
},
{
"ts": "2025-10-16T16:00:00",
"o": 291,
"h": 296,
"l": 283,
"c": 286,
"v": 4807832.87142683
},
{
"ts": "2025-10-16T12:00:00",
"o": 299,
"h": 301,
"l": 290,
"c": 291,
"v": 4833210.3339196
},
{
"ts": "2025-10-16T08:00:00",
"o": 298,
"h": 302,
"l": 290,
"c": 299,
"v": 3509833.57742331
},
{
"ts": "2025-10-16T04:00:00",
"o": 298,
"h": 300,
"l": 295,
"c": 298,
"v": 1716285.77887363
},
{
"ts": "2025-10-16T00:00:00",
"o": 300,
"h": 302,
"l": 297,
"c": 298,
"v": 2110315.0960126
},
{
"ts": "2025-10-15T20:00:00",
"o": 301,
"h": 302,
"l": 297,
"c": 299,
"v": 1533439.60157789
},
{
"ts": "2025-10-15T16:00:00",
"o": 301,
"h": 304,
"l": 299,
"c": 300,
"v": 1172746.24502394
},
{
"ts": "2025-10-15T12:00:00",
"o": 307,
"h": 307,
"l": 298,
"c": 300,
"v": 5275317.54908341
},
{
"ts": "2025-10-15T08:00:00",
"o": 307,
"h": 312,
"l": 304,
"c": 307,
"v": 3102375.18555673
},
{
"ts": "2025-10-15T04:00:00",
"o": 307,
"h": 311,
"l": 303,
"c": 307,
"v": 1972613.44270224
},
{
"ts": "2025-10-15T00:00:00",
"o": 309,
"h": 310,
"l": 305,
"c": 307,
"v": 2258206.59803035
},
{
"ts": "2025-10-14T20:00:00",
"o": 308,
"h": 311,
"l": 306,
"c": 308,
"v": 1147718.86188654
},
{
"ts": "2025-10-14T16:00:00",
"o": 308,
"h": 312,
"l": 301,
"c": 307,
"v": 3198675.04506392
},
{
"ts": "2025-10-14T12:00:00",
"o": 297,
"h": 309,
"l": 292,
"c": 307,
"v": 6098070.4315621
},
{
"ts": "2025-10-14T08:00:00",
"o": 297,
"h": 300,
"l": 292,
"c": 297,
"v": 5079237.51942831
},
{
"ts": "2025-10-14T04:00:00",
"o": 310,
"h": 310,
"l": 291,
"c": 297,
"v": 6579806.01768151
},
{
"ts": "2025-10-14T00:00:00",
"o": 318,
"h": 319,
"l": 308,
"c": 310,
"v": 2524011.49501914
},
{
"ts": "2025-10-13T20:00:00",
"o": 319,
"h": 320,
"l": 315,
"c": 317,
"v": 2739487.93363529
},
{
"ts": "2025-10-13T16:00:00",
"o": 309,
"h": 319,
"l": 308,
"c": 317,
"v": 3150245.46134329
},
{
"ts": "2025-10-13T12:00:00",
"o": 305,
"h": 311,
"l": 303,
"c": 309,
"v": 3625028.04481861
},
{
"ts": "2025-10-13T08:00:00",
"o": 306,
"h": 311,
"l": 299,
"c": 306,
"v": 3632608.57723441
},
{
"ts": "2025-10-13T04:00:00",
"o": 302,
"h": 310,
"l": 301,
"c": 306,
"v": 1738820.92241367
},
{
"ts": "2025-10-13T00:00:00",
"o": 306,
"h": 308,
"l": 302,
"c": 302,
"v": 1539366.54599288
},
{
"ts": "2025-10-12T20:00:00",
"o": 310,
"h": 311,
"l": 303,
"c": 306,
"v": 1783747.91654364
},
{
"ts": "2025-10-12T16:00:00",
"o": 303,
"h": 310,
"l": 303,
"c": 309,
"v": 1825301.72208639
},
{
"ts": "2025-10-12T12:00:00",
"o": 291,
"h": 305,
"l": 287,
"c": 304,
"v": 6194314.56134981
},
{
"ts": "2025-10-12T08:00:00",
"o": 291,
"h": 293,
"l": 287,
"c": 291,
"v": 2493753.67132787
},
{
"ts": "2025-10-12T04:00:00",
"o": 282,
"h": 293,
"l": 282,
"c": 291,
"v": 2837262.91427559
},
{
"ts": "2025-10-12T00:00:00",
"o": 279,
"h": 284,
"l": 274,
"c": 282,
"v": 3056815.74730657
},
{
"ts": "2025-10-11T20:00:00",
"o": 283,
"h": 283,
"l": 273,
"c": 279,
"v": 1891899.49663472
},
{
"ts": "2025-10-11T16:00:00",
"o": 291,
"h": 291,
"l": 281,
"c": 282,
"v": 1079425.67442311
},
{
"ts": "2025-10-11T12:00:00",
"o": 287,
"h": 292,
"l": 282,
"c": 291,
"v": 3657186.74588827
},
{
"ts": "2025-10-11T08:00:00",
"o": 281,
"h": 294,
"l": 281,
"c": 288,
"v": 5287723.2892169
},
{
"ts": "2025-10-11T04:00:00",
"o": 279,
"h": 283,
"l": 276,
"c": 281,
"v": 2886930.34754887
},
{
"ts": "2025-10-11T00:00:00",
"o": 273,
"h": 286,
"l": 261,
"c": 278,
"v": 12676679.12722966
},
{
"ts": "2025-10-10T20:00:00",
"o": 309,
"h": 309,
"l": 251,
"c": 273,
"v": 24235312.08249232
},
{
"ts": "2025-10-10T16:00:00",
"o": 315,
"h": 318,
"l": 307,
"c": 308,
"v": 4054878.38005778
},
{
"ts": "2025-10-10T12:00:00",
"o": 323,
"h": 328,
"l": 311,
"c": 315,
"v": 8237911.64863165
},
{
"ts": "2025-10-10T08:00:00",
"o": 320,
"h": 324,
"l": 320,
"c": 323,
"v": 1403623.91425646
},
{
"ts": "2025-10-10T04:00:00",
"o": 324,
"h": 326,
"l": 320,
"c": 321,
"v": 1415477.92884805
},
{
"ts": "2025-10-10T00:00:00",
"o": 321,
"h": 326,
"l": 319,
"c": 324,
"v": 3462607.88752858
},
{
"ts": "2025-10-09T20:00:00",
"o": 319,
"h": 325,
"l": 318,
"c": 322,
"v": 2278600.66197081
},
{
"ts": "2025-10-09T16:00:00",
"o": 315,
"h": 320,
"l": 314,
"c": 317,
"v": 1090382.16728016
},
{
"ts": "2025-10-09T12:00:00",
"o": 316,
"h": 320,
"l": 314,
"c": 317,
"v": 1809283.66823419
},
{
"ts": "2025-10-09T08:00:00",
"o": 315,
"h": 318,
"l": 311,
"c": 316,
"v": 2415154.66578467
},
{
"ts": "2025-10-09T04:00:00",
"o": 317,
"h": 320,
"l": 315,
"c": 316,
"v": 806668.81774456
},
{
"ts": "2025-10-09T00:00:00",
"o": 324,
"h": 324,
"l": 314,
"c": 317,
"v": 1758497.69311955
},
{
"ts": "2025-10-08T20:00:00",
"o": 325,
"h": 325,
"l": 322,
"c": 324,
"v": 810899.16755252
},
{
"ts": "2025-10-08T16:00:00",
"o": 320,
"h": 327,
"l": 319,
"c": 325,
"v": 1188608.90726393
},
{
"ts": "2025-10-08T12:00:00",
"o": 317,
"h": 322,
"l": 315,
"c": 320,
"v": 1897472.31050348
},
{
"ts": "2025-10-08T08:00:00",
"o": 316,
"h": 319,
"l": 316,
"c": 317,
"v": 1302071.89792311
},
{
"ts": "2025-10-08T04:00:00",
"o": 316,
"h": 318,
"l": 313,
"c": 316,
"v": 1510800.93109471
},
{
"ts": "2025-10-08T00:00:00",
"o": 317,
"h": 320,
"l": 315,
"c": 316,
"v": 2302535.81583984
},
{
"ts": "2025-10-07T20:00:00",
"o": 318,
"h": 322,
"l": 316,
"c": 316,
"v": 929961.80528181
},
{
"ts": "2025-10-07T16:00:00",
"o": 317,
"h": 322,
"l": 316,
"c": 317,
"v": 1457067.4642287
},
{
"ts": "2025-10-07T12:00:00",
"o": 324,
"h": 328,
"l": 316,
"c": 318,
"v": 5294606.05101442
},
{
"ts": "2025-10-07T08:00:00",
"o": 321,
"h": 325,
"l": 317,
"c": 324,
"v": 2409320.50202291
},
{
"ts": "2025-10-07T04:00:00",
"o": 326,
"h": 328,
"l": 320,
"c": 321,
"v": 2846170.05556717
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 265,
"h": 266,
"l": 262,
"c": 263,
"v": 628419.18906927
},
{
"ts": "2025-10-31T00:00:00",
"o": 264,
"h": 268,
"l": 259,
"c": 266,
"v": 9050289.70607092
},
{
"ts": "2025-10-30T00:00:00",
"o": 274,
"h": 279,
"l": 255,
"c": 264,
"v": 30190003.53386269
},
{
"ts": "2025-10-29T00:00:00",
"o": 275,
"h": 283,
"l": 269,
"c": 275,
"v": 29097085.61827474
},
{
"ts": "2025-10-28T00:00:00",
"o": 275,
"h": 296,
"l": 271,
"c": 276,
"v": 54414153.17388744
},
{
"ts": "2025-10-27T00:00:00",
"o": 282,
"h": 287,
"l": 274,
"c": 275,
"v": 12517324.33447554
},
{
"ts": "2025-10-26T00:00:00",
"o": 277,
"h": 284,
"l": 274,
"c": 282,
"v": 8008736.22115018
},
{
"ts": "2025-10-25T00:00:00",
"o": 277,
"h": 278,
"l": 272,
"c": 276,
"v": 7422211.20482192
},
{
"ts": "2025-10-24T00:00:00",
"o": 273,
"h": 279,
"l": 270,
"c": 277,
"v": 11742731.54740513
},
{
"ts": "2025-10-23T00:00:00",
"o": 270,
"h": 278,
"l": 269,
"c": 274,
"v": 8335988.91186219
},
{
"ts": "2025-10-22T00:00:00",
"o": 273,
"h": 279,
"l": 267,
"c": 271,
"v": 17702754.37823712
},
{
"ts": "2025-10-21T00:00:00",
"o": 280,
"h": 290,
"l": 267,
"c": 273,
"v": 16183457.66837939
},
{
"ts": "2025-10-20T00:00:00",
"o": 278,
"h": 286,
"l": 273,
"c": 281,
"v": 12906330.93007848
},
{
"ts": "2025-10-19T00:00:00",
"o": 274,
"h": 285,
"l": 268,
"c": 278,
"v": 9706000.54148497
},
{
"ts": "2025-10-18T00:00:00",
"o": 272,
"h": 277,
"l": 270,
"c": 274,
"v": 8043176.51316712
},
{
"ts": "2025-10-17T00:00:00",
"o": 284,
"h": 287,
"l": 260,
"c": 272,
"v": 27764816.51851608
},
{
"ts": "2025-10-16T00:00:00",
"o": 300,
"h": 302,
"l": 281,
"c": 284,
"v": 22020757.67538661
},
{
"ts": "2025-10-15T00:00:00",
"o": 309,
"h": 312,
"l": 297,
"c": 299,
"v": 15314698.62197456
},
{
"ts": "2025-10-14T00:00:00",
"o": 318,
"h": 319,
"l": 291,
"c": 308,
"v": 24627519.37064152
},
{
"ts": "2025-10-13T00:00:00",
"o": 306,
"h": 320,
"l": 299,
"c": 317,
"v": 16425557.48543815
},
{
"ts": "2025-10-12T00:00:00",
"o": 279,
"h": 311,
"l": 274,
"c": 306,
"v": 18191196.53288987
},
{
"ts": "2025-10-11T00:00:00",
"o": 273,
"h": 294,
"l": 261,
"c": 279,
"v": 27479844.68094153
},
{
"ts": "2025-10-10T00:00:00",
"o": 321,
"h": 328,
"l": 251,
"c": 273,
"v": 42809811.84181484
},
{
"ts": "2025-10-09T00:00:00",
"o": 324,
"h": 325,
"l": 311,
"c": 322,
"v": 10158587.67413394
},
{
"ts": "2025-10-08T00:00:00",
"o": 317,
"h": 327,
"l": 313,
"c": 324,
"v": 9012389.03017759
},
{
"ts": "2025-10-07T00:00:00",
"o": 327,
"h": 328,
"l": 316,
"c": 316,
"v": 14565448.92038089
},
{
"ts": "2025-10-06T00:00:00",
"o": 313,
"h": 328,
"l": 310,
"c": 327,
"v": 11589706.15478401
},
{
"ts": "2025-10-05T00:00:00",
"o": 315,
"h": 327,
"l": 312,
"c": 314,
"v": 15347480.49583846
},
{
"ts": "2025-10-04T00:00:00",
"o": 320,
"h": 320,
"l": 309,
"c": 315,
"v": 6889599.28239326
},
{
"ts": "2025-10-03T00:00:00",
"o": 320,
"h": 325,
"l": 313,
"c": 320,
"v": 11487202.73271285
},
{
"ts": "2025-10-02T00:00:00",
"o": 313,
"h": 322,
"l": 311,
"c": 320,
"v": 12438209.78645349
},
{
"ts": "2025-10-01T00:00:00",
"o": 296,
"h": 315,
"l": 294,
"c": 313,
"v": 13782753.13101112
},
{
"ts": "2025-09-30T00:00:00",
"o": 296,
"h": 300,
"l": 288,
"c": 297,
"v": 13663564.77608402
},
{
"ts": "2025-09-29T00:00:00",
"o": 298,
"h": 301,
"l": 291,
"c": 297,
"v": 11351046.38847045
},
{
"ts": "2025-09-28T00:00:00",
"o": 296,
"h": 299,
"l": 288,
"c": 299,
"v": 9942266.34387392
},
{
"ts": "2025-09-27T00:00:00",
"o": 301,
"h": 301,
"l": 294,
"c": 296,
"v": 4724289.98035391
},
{
"ts": "2025-09-26T00:00:00",
"o": 294,
"h": 303,
"l": 291,
"c": 300,
"v": 11889014.87767281
},
{
"ts": "2025-09-25T00:00:00",
"o": 302,
"h": 304,
"l": 290,
"c": 294,
"v": 20244764.14021454
},
{
"ts": "2025-09-24T00:00:00",
"o": 301,
"h": 309,
"l": 296,
"c": 302,
"v": 10512305.57527449
},
{
"ts": "2025-09-23T00:00:00",
"o": 306,
"h": 310,
"l": 298,
"c": 301,
"v": 14245180.68993863
},
{
"ts": "2025-09-22T00:00:00",
"o": 324,
"h": 325,
"l": 298,
"c": 306,
"v": 33573841.08255282
},
{
"ts": "2025-09-21T00:00:00",
"o": 330,
"h": 332,
"l": 322,
"c": 323,
"v": 9865200.63714205
},
{
"ts": "2025-09-20T00:00:00",
"o": 328,
"h": 334,
"l": 326,
"c": 330,
"v": 7803836.40143254
},
{
"ts": "2025-09-19T00:00:00",
"o": 341,
"h": 346,
"l": 326,
"c": 329,
"v": 16654912.31697754
},
{
"ts": "2025-09-18T00:00:00",
"o": 339,
"h": 347,
"l": 334,
"c": 341,
"v": 16552261.83419429
},
{
"ts": "2025-09-17T00:00:00",
"o": 330,
"h": 343,
"l": 324,
"c": 338,
"v": 12640414.85886372
},
{
"ts": "2025-09-16T00:00:00",
"o": 324,
"h": 333,
"l": 319,
"c": 330,
"v": 10710213.13795605
},
{
"ts": "2025-09-15T00:00:00",
"o": 334,
"h": 338,
"l": 319,
"c": 324,
"v": 21904015.45653553
},
{
"ts": "2025-09-14T00:00:00",
"o": 351,
"h": 352,
"l": 331,
"c": 334,
"v": 21422956.48387566
},
{
"ts": "2025-09-13T00:00:00",
"o": 344,
"h": 360,
"l": 343,
"c": 350,
"v": 24394807.53940243
},
{
"ts": "2025-09-12T00:00:00",
"o": 340,
"h": 346,
"l": 335,
"c": 344,
"v": 13392356.53498788
},
{
"ts": "2025-09-11T00:00:00",
"o": 334,
"h": 340,
"l": 330,
"c": 339,
"v": 17613775.70872603
},
{
"ts": "2025-09-10T00:00:00",
"o": 326,
"h": 337,
"l": 323,
"c": 333,
"v": 17485690.52620048
},
{
"ts": "2025-09-09T00:00:00",
"o": 329,
"h": 338,
"l": 322,
"c": 326,
"v": 17356188.92288965
},
{
"ts": "2025-09-08T00:00:00",
"o": 321,
"h": 333,
"l": 321,
"c": 330,
"v": 14063125.08678308
},
{
"ts": "2025-09-07T00:00:00",
"o": 319,
"h": 325,
"l": 318,
"c": 321,
"v": 7903089.8420697
},
{
"ts": "2025-09-06T00:00:00",
"o": 321,
"h": 323,
"l": 316,
"c": 318,
"v": 6109503.4120756
},
{
"ts": "2025-09-05T00:00:00",
"o": 319,
"h": 329,
"l": 318,
"c": 322,
"v": 16350760.17883641
},
{
"ts": "2025-09-04T00:00:00",
"o": 323,
"h": 325,
"l": 315,
"c": 318,
"v": 11307217.46844128
},
{
"ts": "2025-09-03T00:00:00",
"o": 326,
"h": 329,
"l": 321,
"c": 323,
"v": 12946792.36380087
},
{
"ts": "2025-09-02T00:00:00",
"o": 318,
"h": 327,
"l": 315,
"c": 325,
"v": 22252133.24010988
},
{
"ts": "2025-09-01T00:00:00",
"o": 322,
"h": 330,
"l": 311,
"c": 318,
"v": 28444932.24849679
},
{
"ts": "2025-08-31T00:00:00",
"o": 327,
"h": 333,
"l": 321,
"c": 322,
"v": 15744835.75972168
},
{
"ts": "2025-08-30T00:00:00",
"o": 332,
"h": 332,
"l": 320,
"c": 327,
"v": 19966443.33639812
},
{
"ts": "2025-08-29T00:00:00",
"o": 353,
"h": 355,
"l": 318,
"c": 332,
"v": 43351237.56237182
},
{
"ts": "2025-08-28T00:00:00",
"o": 346,
"h": 356,
"l": 344,
"c": 353,
"v": 20787697.40468787
},
{
"ts": "2025-08-27T00:00:00",
"o": 358,
"h": 359,
"l": 345,
"c": 347,
"v": 20719707.01029384
},
{
"ts": "2025-08-26T00:00:00",
"o": 349,
"h": 362,
"l": 344,
"c": 357,
"v": 20551509.70063168
},
{
"ts": "2025-08-25T00:00:00",
"o": 377,
"h": 381,
"l": 344,
"c": 349,
"v": 39927545.38296129
},
{
"ts": "2025-08-24T00:00:00",
"o": 366,
"h": 389,
"l": 351,
"c": 376,
"v": 36962036.51547314
},
{
"ts": "2025-08-23T00:00:00",
"o": 368,
"h": 369,
"l": 354,
"c": 366,
"v": 17719334.36686781
},
{
"ts": "2025-08-22T00:00:00",
"o": 349,
"h": 372,
"l": 335,
"c": 367,
"v": 39579556.39718901
},
{
"ts": "2025-08-21T00:00:00",
"o": 358,
"h": 361,
"l": 346,
"c": 349,
"v": 16639126.27325854
},
{
"ts": "2025-08-20T00:00:00",
"o": 333,
"h": 361,
"l": 331,
"c": 358,
"v": 25889263.6184007
},
{
"ts": "2025-08-19T00:00:00",
"o": 354,
"h": 360,
"l": 330,
"c": 331,
"v": 35731873.8668398
},
{
"ts": "2025-08-18T00:00:00",
"o": 369,
"h": 371,
"l": 346,
"c": 355,
"v": 37914191.2081608
},
{
"ts": "2025-08-17T00:00:00",
"o": 362,
"h": 380,
"l": 359,
"c": 369,
"v": 22791724.09750449
},
{
"ts": "2025-08-16T00:00:00",
"o": 356,
"h": 365,
"l": 349,
"c": 362,
"v": 13467922.01938906
},
{
"ts": "2025-08-15T00:00:00",
"o": 353,
"h": 371,
"l": 344,
"c": 355,
"v": 29703715.74283552
},
{
"ts": "2025-08-14T00:00:00",
"o": 383,
"h": 396,
"l": 345,
"c": 354,
"v": 59520271.19670126
},
{
"ts": "2025-08-13T00:00:00",
"o": 372,
"h": 384,
"l": 367,
"c": 382,
"v": 26199751.40355822
},
{
"ts": "2025-08-12T00:00:00",
"o": 352,
"h": 378,
"l": 344,
"c": 372,
"v": 29334460.42900774
},
{
"ts": "2025-08-11T00:00:00",
"o": 365,
"h": 383,
"l": 346,
"c": 352,
"v": 50940932.47128517
},
{
"ts": "2025-08-10T00:00:00",
"o": 371,
"h": 379,
"l": 356,
"c": 365,
"v": 26656307.99484352
},
{
"ts": "2025-08-09T00:00:00",
"o": 366,
"h": 380,
"l": 364,
"c": 372,
"v": 21672824.03258128
},
{
"ts": "2025-08-08T00:00:00",
"o": 364,
"h": 371,
"l": 353,
"c": 366,
"v": 38350205.93452274
},
{
"ts": "2025-08-07T00:00:00",
"o": 338,
"h": 365,
"l": 337,
"c": 364,
"v": 25367538.82747958
},
{
"ts": "2025-08-06T00:00:00",
"o": 332,
"h": 344,
"l": 323,
"c": 337,
"v": 21643248.92755864
},
{
"ts": "2025-08-05T00:00:00",
"o": 347,
"h": 348,
"l": 328,
"c": 332,
"v": 24986588.44312773
},
{
"ts": "2025-08-04T00:00:00",
"o": 343,
"h": 352,
"l": 337,
"c": 347,
"v": 24615641.03295572
},
{
"ts": "2025-08-03T00:00:00",
"o": 318,
"h": 343,
"l": 313,
"c": 343,
"v": 18276978.07284182
},
{
"ts": "2025-08-02T00:00:00",
"o": 329,
"h": 336,
"l": 314,
"c": 319,
"v": 26061120.74418608
},
{
"ts": "2025-08-01T00:00:00",
"o": 340,
"h": 344,
"l": 323,
"c": 330,
"v": 40208598.53385272
},
{
"ts": "2025-07-31T00:00:00",
"o": 351,
"h": 369,
"l": 339,
"c": 340,
"v": 26222036.65236457
},
{
"ts": "2025-07-30T00:00:00",
"o": 361,
"h": 362,
"l": 338,
"c": 351,
"v": 21349243.57371102
},
{
"ts": "2025-07-29T00:00:00",
"o": 366,
"h": 375,
"l": 353,
"c": 361,
"v": 27108196.80836387
},
{
"ts": "2025-07-28T00:00:00",
"o": 389,
"h": 392,
"l": 363,
"c": 365,
"v": 28385000.48816604
},
{
"ts": "2025-07-27T00:00:00",
"o": 375,
"h": 398,
"l": 373,
"c": 389,
"v": 39938623.7585866
},
{
"ts": "2025-07-26T00:00:00",
"o": 363,
"h": 383,
"l": 361,
"c": 374,
"v": 30410979.89632429
},
{
"ts": "2025-07-25T00:00:00",
"o": 356,
"h": 371,
"l": 343,
"c": 364,
"v": 43079340.49255343
},
{
"ts": "2025-07-24T00:00:00",
"o": 365,
"h": 372,
"l": 338,
"c": 356,
"v": 46699374.50540262
},
{
"ts": "2025-07-23T00:00:00",
"o": 401,
"h": 402,
"l": 351,
"c": 366,
"v": 58314964.98531453
},
{
"ts": "2025-07-22T00:00:00",
"o": 408,
"h": 410,
"l": 382,
"c": 402,
"v": 50078691.94333659
},
{
"ts": "2025-07-21T00:00:00",
"o": 398,
"h": 422,
"l": 391,
"c": 408,
"v": 44386636.87808523
},
{
"ts": "2025-07-20T00:00:00",
"o": 399,
"h": 417,
"l": 391,
"c": 399,
"v": 37880365.80821843
},
{
"ts": "2025-07-19T00:00:00",
"o": 402,
"h": 407,
"l": 387,
"c": 400,
"v": 41748317.65615819
},
{
"ts": "2025-07-18T00:00:00",
"o": 434,
"h": 457,
"l": 394,
"c": 402,
"v": 111668811.56653413
},
{
"ts": "2025-07-17T00:00:00",
"o": 387,
"h": 446,
"l": 379,
"c": 433,
"v": 102362858.42239445
},
{
"ts": "2025-07-16T00:00:00",
"o": 387,
"h": 402,
"l": 375,
"c": 387,
"v": 52779838.045347
},
{
"ts": "2025-07-15T00:00:00",
"o": 382,
"h": 403,
"l": 368,
"c": 388,
"v": 97810083.08467165
},
{
"ts": "2025-07-14T00:00:00",
"o": 359,
"h": 423,
"l": 357,
"c": 384,
"v": 207191416.364985
},
{
"ts": "2025-07-13T00:00:00",
"o": 299,
"h": 364,
"l": 296,
"c": 359,
"v": 134949630.46168834
},
{
"ts": "2025-07-12T00:00:00",
"o": 294,
"h": 308,
"l": 287,
"c": 297,
"v": 30390250.61739392
},
{
"ts": "2025-07-11T00:00:00",
"o": 286,
"h": 318,
"l": 283,
"c": 294,
"v": 49544999.00340237
},
{
"ts": "2025-07-10T00:00:00",
"o": 260,
"h": 287,
"l": 257,
"c": 286,
"v": 19219362.88962298
},
{
"ts": "2025-07-09T00:00:00",
"o": 244,
"h": 263,
"l": 243,
"c": 261,
"v": 13702951.15674083
},
{
"ts": "2025-07-08T00:00:00",
"o": 241,
"h": 246,
"l": 236,
"c": 245,
"v": 8446739.60096709
},
{
"ts": "2025-07-07T00:00:00",
"o": 241,
"h": 244,
"l": 237,
"c": 241,
"v": 4703931.94773675
},
{
"ts": "2025-07-06T00:00:00",
"o": 239,
"h": 244,
"l": 237,
"c": 240,
"v": 3871496.91554891
},
{
"ts": "2025-07-05T00:00:00",
"o": 237,
"h": 242,
"l": 236,
"c": 239,
"v": 4007159.79170957
},
{
"ts": "2025-07-04T00:00:00",
"o": 248,
"h": 250,
"l": 235,
"c": 237,
"v": 11392876.11523366
},
{
"ts": "2025-07-03T00:00:00",
"o": 246,
"h": 256,
"l": 245,
"c": 248,
"v": 10186063.97424952
},
{
"ts": "2025-07-02T00:00:00",
"o": 234,
"h": 249,
"l": 234,
"c": 245,
"v": 12458212.05216181
},
{
"ts": "2025-07-01T00:00:00",
"o": 251,
"h": 262,
"l": 233,
"c": 234,
"v": 22992855.63031897
},
{
"ts": "2025-06-30T00:00:00",
"o": 254,
"h": 255,
"l": 242,
"c": 252,
"v": 6162969.43217563
},
{
"ts": "2025-06-29T00:00:00",
"o": 241,
"h": 257,
"l": 240,
"c": 253,
"v": 6196628.49328824
},
{
"ts": "2025-06-28T00:00:00",
"o": 239,
"h": 243,
"l": 237,
"c": 242,
"v": 3987460.09130693
},
{
"ts": "2025-06-27T00:00:00",
"o": 237,
"h": 242,
"l": 231,
"c": 239,
"v": 6579484.37096191
},
{
"ts": "2025-06-26T00:00:00",
"o": 241,
"h": 247,
"l": 233,
"c": 236,
"v": 9135734.8540132
},
{
"ts": "2025-06-25T00:00:00",
"o": 251,
"h": 255,
"l": 241,
"c": 242,
"v": 9294948.35299746
},
{
"ts": "2025-06-24T00:00:00",
"o": 248,
"h": 253,
"l": 245,
"c": 251,
"v": 10866011.9623378
},
{
"ts": "2025-06-23T00:00:00",
"o": 224,
"h": 250,
"l": 221,
"c": 248,
"v": 13143499.72091537
},
{
"ts": "2025-06-22T00:00:00",
"o": 228,
"h": 231,
"l": 212,
"c": 224,
"v": 18489672.61379391
},
{
"ts": "2025-06-21T00:00:00",
"o": 233,
"h": 236,
"l": 220,
"c": 227,
"v": 10948185.82399273
},
{
"ts": "2025-06-20T00:00:00",
"o": 235,
"h": 238,
"l": 225,
"c": 233,
"v": 11823680.35179064
},
{
"ts": "2025-06-19T00:00:00",
"o": 237,
"h": 240,
"l": 233,
"c": 234,
"v": 8222746.96889712
},
{
"ts": "2025-06-18T00:00:00",
"o": 237,
"h": 239,
"l": 229,
"c": 237,
"v": 14454069.78585459
},
{
"ts": "2025-06-17T00:00:00",
"o": 242,
"h": 246,
"l": 231,
"c": 236,
"v": 10439370.65835315
},
{
"ts": "2025-06-16T00:00:00",
"o": 244,
"h": 256,
"l": 240,
"c": 241,
"v": 11523269.74903929
},
{
"ts": "2025-06-15T00:00:00",
"o": 246,
"h": 249,
"l": 238,
"c": 244,
"v": 5651424.33177085
},
{
"ts": "2025-06-14T00:00:00",
"o": 252,
"h": 252,
"l": 242,
"c": 247,
"v": 5031770.83881753
},
{
"ts": "2025-06-13T00:00:00",
"o": 249,
"h": 252,
"l": 235,
"c": 252,
"v": 21548172.90023175
},
{
"ts": "2025-06-12T00:00:00",
"o": 272,
"h": 273,
"l": 247,
"c": 249,
"v": 16766326.22116819
},
{
"ts": "2025-06-11T00:00:00",
"o": 284,
"h": 288,
"l": 269,
"c": 272,
"v": 10170513.90201355
},
{
"ts": "2025-06-10T00:00:00",
"o": 272,
"h": 285,
"l": 271,
"c": 285,
"v": 10037145.46829606
},
{
"ts": "2025-06-09T00:00:00",
"o": 263,
"h": 273,
"l": 258,
"c": 273,
"v": 7269781.65180173
},
{
"ts": "2025-06-08T00:00:00",
"o": 265,
"h": 268,
"l": 257,
"c": 264,
"v": 5388360.88462017
},
{
"ts": "2025-06-07T00:00:00",
"o": 261,
"h": 269,
"l": 259,
"c": 266,
"v": 4933796.06759402
},
{
"ts": "2025-06-06T00:00:00",
"o": 253,
"h": 267,
"l": 251,
"c": 261,
"v": 8910092.22375806
},
{
"ts": "2025-06-05T00:00:00",
"o": 265,
"h": 268,
"l": 248,
"c": 253,
"v": 14570353.34389498
}
]
},
"orderbook": {
"market": "KRW-ALGO",
"timestamp": 1761963327736,
"total_ask_size": 3214936.05857735,
"total_bid_size": 2463965.60514229,
"units": [
{
"ask_price": 263,
"bid_price": 262,
"ask_size": 242219.29255532,
"bid_size": 112406.14369637
},
{
"ask_price": 264,
"bid_price": 261,
"ask_size": 225939.96169859,
"bid_size": 209808.28952322
},
{
"ask_price": 265,
"bid_price": 260,
"ask_size": 113574.38389097,
"bid_size": 138812.93278414
},
{
"ask_price": 266,
"bid_price": 259,
"ask_size": 148386.49552334,
"bid_size": 29728.7269941
},
{
"ask_price": 267,
"bid_price": 258,
"ask_size": 94408.85864457,
"bid_size": 40012.83023323
}
]
},
"micro": {
"last_price": 263,
"best_bid": 262,
"best_ask": 263,
"mid": 262.5,
"spread_abs": 1,
"spread_bps": 38.095238095238095,
"ob_imbalance_topN": 0.2167494435818199,
"h1_return": -0.05054151624548736,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 264,
"upper": 266.96647939483825,
"lower": 261.03352060516175,
"bandwidth_pct": 2.2473328748774586,
"position_0to1": 0.33145003438418835
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ALT",
"last": {
"price": 24.2,
"ts": "2025-11-01T02:15:31.412Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 24.2,
"h": 24.2,
"l": 24.2,
"c": 24.2,
"v": 145386.02886361
},
{
"ts": "2025-11-01T01:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.3,
"c": 24.3,
"v": 294317.38954396
},
{
"ts": "2025-11-01T00:00:00",
"o": 24.5,
"h": 24.5,
"l": 24.2,
"c": 24.4,
"v": 604960.47110222
},
{
"ts": "2025-10-31T23:00:00",
"o": 24.6,
"h": 24.6,
"l": 24.5,
"c": 24.5,
"v": 98640.07879083
},
{
"ts": "2025-10-31T22:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.5,
"c": 24.6,
"v": 721786.17902629
},
{
"ts": "2025-10-31T21:00:00",
"o": 24.6,
"h": 24.6,
"l": 24.4,
"c": 24.5,
"v": 39548.86266751
},
{
"ts": "2025-10-31T20:00:00",
"o": 24.7,
"h": 24.8,
"l": 24.6,
"c": 24.6,
"v": 269628.16979402
},
{
"ts": "2025-10-31T19:00:00",
"o": 24.6,
"h": 24.8,
"l": 24.6,
"c": 24.8,
"v": 192120.69965504
},
{
"ts": "2025-10-31T18:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.4,
"c": 24.6,
"v": 238139.39811961
},
{
"ts": "2025-10-31T17:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.1,
"c": 24.5,
"v": 173271.35093515
},
{
"ts": "2025-10-31T16:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.3,
"c": 24.5,
"v": 129683.9235473
},
{
"ts": "2025-10-31T15:00:00",
"o": 25.1,
"h": 25.1,
"l": 24.9,
"c": 24.9,
"v": 190014.62374744
},
{
"ts": "2025-10-31T14:00:00",
"o": 25,
"h": 25.1,
"l": 24.9,
"c": 25.1,
"v": 139821.90925929
},
{
"ts": "2025-10-31T13:00:00",
"o": 25,
"h": 25.1,
"l": 24.9,
"c": 25.1,
"v": 584752.24304947
},
{
"ts": "2025-10-31T12:00:00",
"o": 25.2,
"h": 25.3,
"l": 25,
"c": 25,
"v": 97821.37484546
},
{
"ts": "2025-10-31T11:00:00",
"o": 24.9,
"h": 25.1,
"l": 24.8,
"c": 25.1,
"v": 379641.85352667
},
{
"ts": "2025-10-31T10:00:00",
"o": 25.2,
"h": 25.2,
"l": 25,
"c": 25,
"v": 220182.92034212
},
{
"ts": "2025-10-31T09:00:00",
"o": 25.2,
"h": 25.2,
"l": 25,
"c": 25,
"v": 970300.71879667
},
{
"ts": "2025-10-31T08:00:00",
"o": 25,
"h": 25.1,
"l": 24.9,
"c": 25.1,
"v": 14870.78940197
},
{
"ts": "2025-10-31T07:00:00",
"o": 25.1,
"h": 25.1,
"l": 25.1,
"c": 25.1,
"v": 55147.50789095
},
{
"ts": "2025-10-31T06:00:00",
"o": 25.3,
"h": 25.3,
"l": 25,
"c": 25,
"v": 161906.35899103
},
{
"ts": "2025-10-31T05:00:00",
"o": 25.2,
"h": 25.2,
"l": 25.1,
"c": 25.2,
"v": 277151.32169584
},
{
"ts": "2025-10-31T04:00:00",
"o": 25.4,
"h": 25.4,
"l": 25.3,
"c": 25.3,
"v": 71386.93129069
},
{
"ts": "2025-10-31T03:00:00",
"o": 25.2,
"h": 25.3,
"l": 25.1,
"c": 25.1,
"v": 170727.93403183
},
{
"ts": "2025-10-31T02:00:00",
"o": 25.6,
"h": 25.6,
"l": 25.1,
"c": 25.2,
"v": 251837.41681625
},
{
"ts": "2025-10-31T01:00:00",
"o": 25.4,
"h": 25.7,
"l": 25.4,
"c": 25.7,
"v": 290679.01615272
},
{
"ts": "2025-10-31T00:00:00",
"o": 25.2,
"h": 25.4,
"l": 25.1,
"c": 25.4,
"v": 316349.6570976
},
{
"ts": "2025-10-30T23:00:00",
"o": 25.1,
"h": 25.3,
"l": 25,
"c": 25.2,
"v": 373570.53781382
},
{
"ts": "2025-10-30T22:00:00",
"o": 24.7,
"h": 25.1,
"l": 24.7,
"c": 25.1,
"v": 149488.86192859
},
{
"ts": "2025-10-30T21:00:00",
"o": 24.6,
"h": 24.9,
"l": 24.4,
"c": 24.7,
"v": 221741.17284907
},
{
"ts": "2025-10-30T20:00:00",
"o": 24.2,
"h": 24.6,
"l": 24.2,
"c": 24.6,
"v": 382089.59252753
},
{
"ts": "2025-10-30T19:00:00",
"o": 24.3,
"h": 24.4,
"l": 24.1,
"c": 24.3,
"v": 1352224.93086191
},
{
"ts": "2025-10-30T18:00:00",
"o": 24.6,
"h": 24.6,
"l": 24.3,
"c": 24.4,
"v": 128991.60652964
},
{
"ts": "2025-10-30T17:00:00",
"o": 24.8,
"h": 24.8,
"l": 24.1,
"c": 24.6,
"v": 1249525.44084107
},
{
"ts": "2025-10-30T16:00:00",
"o": 24.9,
"h": 25,
"l": 24.7,
"c": 24.9,
"v": 961477.25278342
},
{
"ts": "2025-10-30T15:00:00",
"o": 25.3,
"h": 25.4,
"l": 24.8,
"c": 24.9,
"v": 2299742.37879882
},
{
"ts": "2025-10-30T14:00:00",
"o": 25.3,
"h": 25.6,
"l": 25.2,
"c": 25.4,
"v": 491749.76480578
},
{
"ts": "2025-10-30T13:00:00",
"o": 25.7,
"h": 26,
"l": 25.2,
"c": 25.4,
"v": 3165077.66449628
},
{
"ts": "2025-10-30T12:00:00",
"o": 26.1,
"h": 26.1,
"l": 25.5,
"c": 25.8,
"v": 1455168.01880908
},
{
"ts": "2025-10-30T11:00:00",
"o": 26.1,
"h": 26.3,
"l": 25.9,
"c": 26.2,
"v": 535231.52133583
},
{
"ts": "2025-10-30T10:00:00",
"o": 26.3,
"h": 26.3,
"l": 25.8,
"c": 26,
"v": 2683924.17411591
},
{
"ts": "2025-10-30T09:00:00",
"o": 26.9,
"h": 26.9,
"l": 26.1,
"c": 26.4,
"v": 1651166.22163605
},
{
"ts": "2025-10-30T08:00:00",
"o": 27.4,
"h": 27.4,
"l": 26.8,
"c": 26.8,
"v": 804223.69536883
},
{
"ts": "2025-10-30T07:00:00",
"o": 27.2,
"h": 27.6,
"l": 27.2,
"c": 27.6,
"v": 80201.72233482
},
{
"ts": "2025-10-30T06:00:00",
"o": 27.4,
"h": 27.4,
"l": 27.1,
"c": 27.3,
"v": 685844.4909037
},
{
"ts": "2025-10-30T05:00:00",
"o": 27.3,
"h": 27.5,
"l": 27,
"c": 27.5,
"v": 593999.85154753
},
{
"ts": "2025-10-30T04:00:00",
"o": 27.9,
"h": 27.9,
"l": 27.1,
"c": 27.3,
"v": 1256040.82083137
},
{
"ts": "2025-10-30T03:00:00",
"o": 28.4,
"h": 28.4,
"l": 27.8,
"c": 27.9,
"v": 170685.20450743
},
{
"ts": "2025-10-30T02:00:00",
"o": 28.3,
"h": 28.4,
"l": 28.3,
"c": 28.4,
"v": 69971.14285714
},
{
"ts": "2025-10-30T01:00:00",
"o": 28.4,
"h": 28.4,
"l": 28.3,
"c": 28.3,
"v": 4235.21095906
},
{
"ts": "2025-10-30T00:00:00",
"o": 28.2,
"h": 28.5,
"l": 28.2,
"c": 28.4,
"v": 1699421.32367339
},
{
"ts": "2025-10-29T23:00:00",
"o": 28.6,
"h": 28.6,
"l": 28.2,
"c": 28.2,
"v": 325753.59452354
},
{
"ts": "2025-10-29T22:00:00",
"o": 28.8,
"h": 28.8,
"l": 28.7,
"c": 28.7,
"v": 10821.97267736
},
{
"ts": "2025-10-29T21:00:00",
"o": 28.8,
"h": 29,
"l": 28.8,
"c": 28.8,
"v": 57091.77387756
},
{
"ts": "2025-10-29T20:00:00",
"o": 28.8,
"h": 29,
"l": 28.6,
"c": 28.9,
"v": 496751.34369003
},
{
"ts": "2025-10-29T19:00:00",
"o": 28.6,
"h": 28.8,
"l": 28.4,
"c": 28.6,
"v": 368095.21674171
},
{
"ts": "2025-10-29T18:00:00",
"o": 28.5,
"h": 28.6,
"l": 27.6,
"c": 28.4,
"v": 872846.07813077
},
{
"ts": "2025-10-29T17:00:00",
"o": 28,
"h": 28.4,
"l": 28,
"c": 28.4,
"v": 172646.8752111
},
{
"ts": "2025-10-29T16:00:00",
"o": 27.9,
"h": 28.1,
"l": 27.8,
"c": 28.1,
"v": 136317.00537471
},
{
"ts": "2025-10-29T15:00:00",
"o": 28.3,
"h": 28.3,
"l": 27.9,
"c": 27.9,
"v": 344449.06830996
},
{
"ts": "2025-10-29T14:00:00",
"o": 28.2,
"h": 28.3,
"l": 28.2,
"c": 28.3,
"v": 731870.30512089
},
{
"ts": "2025-10-29T13:00:00",
"o": 28.4,
"h": 28.4,
"l": 28.4,
"c": 28.4,
"v": 99998.40894344
},
{
"ts": "2025-10-29T12:00:00",
"o": 28.4,
"h": 28.4,
"l": 28.2,
"c": 28.2,
"v": 974691.83376047
},
{
"ts": "2025-10-29T11:00:00",
"o": 28.2,
"h": 28.4,
"l": 28.2,
"c": 28.4,
"v": 185638.35154346
},
{
"ts": "2025-10-29T10:00:00",
"o": 28,
"h": 28.3,
"l": 28,
"c": 28.3,
"v": 83455.71023715
},
{
"ts": "2025-10-29T09:00:00",
"o": 28,
"h": 28.1,
"l": 28,
"c": 28,
"v": 57029.90096168
},
{
"ts": "2025-10-29T08:00:00",
"o": 28,
"h": 28.2,
"l": 27.9,
"c": 27.9,
"v": 1816021.9701283
},
{
"ts": "2025-10-29T07:00:00",
"o": 28,
"h": 28.2,
"l": 28,
"c": 28.1,
"v": 21222.5008339
},
{
"ts": "2025-10-29T06:00:00",
"o": 28.1,
"h": 28.1,
"l": 28,
"c": 28.1,
"v": 491054.28919791
},
{
"ts": "2025-10-29T05:00:00",
"o": 28.2,
"h": 28.2,
"l": 28,
"c": 28,
"v": 1186198.96644821
},
{
"ts": "2025-10-29T04:00:00",
"o": 28.3,
"h": 28.4,
"l": 28.2,
"c": 28.2,
"v": 162149.73402383
},
{
"ts": "2025-10-29T03:00:00",
"o": 28.2,
"h": 28.3,
"l": 28.1,
"c": 28.3,
"v": 438571.80827874
},
{
"ts": "2025-10-29T02:00:00",
"o": 28.3,
"h": 28.3,
"l": 28.2,
"c": 28.3,
"v": 168778.72221426
},
{
"ts": "2025-10-29T01:00:00",
"o": 28.2,
"h": 28.4,
"l": 28.2,
"c": 28.3,
"v": 198566.06828265
},
{
"ts": "2025-10-29T00:00:00",
"o": 28.1,
"h": 28.2,
"l": 28,
"c": 28.2,
"v": 209080.69528809
},
{
"ts": "2025-10-28T23:00:00",
"o": 28.2,
"h": 28.2,
"l": 28,
"c": 28.1,
"v": 351572.84853238
},
{
"ts": "2025-10-28T22:00:00",
"o": 27.8,
"h": 28.2,
"l": 27.8,
"c": 28.1,
"v": 529575.39840091
},
{
"ts": "2025-10-28T21:00:00",
"o": 27.7,
"h": 28,
"l": 27.6,
"c": 27.8,
"v": 307888.30225995
},
{
"ts": "2025-10-28T20:00:00",
"o": 28.3,
"h": 28.3,
"l": 27.8,
"c": 27.9,
"v": 1243216.36187894
},
{
"ts": "2025-10-28T19:00:00",
"o": 28.7,
"h": 28.7,
"l": 28.3,
"c": 28.3,
"v": 934184.11329634
},
{
"ts": "2025-10-28T18:00:00",
"o": 29,
"h": 29,
"l": 28.7,
"c": 28.7,
"v": 72164.70109298
},
{
"ts": "2025-10-28T17:00:00",
"o": 29,
"h": 29,
"l": 28.9,
"c": 29,
"v": 318137.43045424
},
{
"ts": "2025-10-28T16:00:00",
"o": 28.9,
"h": 29,
"l": 28.7,
"c": 29,
"v": 268606.40753122
},
{
"ts": "2025-10-28T15:00:00",
"o": 28.9,
"h": 29.1,
"l": 28.7,
"c": 28.7,
"v": 1762433.19536828
},
{
"ts": "2025-10-28T14:00:00",
"o": 29.1,
"h": 29.3,
"l": 28.6,
"c": 29,
"v": 660584.73975468
},
{
"ts": "2025-10-28T13:00:00",
"o": 29.1,
"h": 29.2,
"l": 29,
"c": 29.1,
"v": 353355.3048041
},
{
"ts": "2025-10-28T12:00:00",
"o": 28.8,
"h": 29,
"l": 28.7,
"c": 29,
"v": 125666.60362961
},
{
"ts": "2025-10-28T11:00:00",
"o": 28.8,
"h": 28.9,
"l": 28.8,
"c": 28.9,
"v": 328853.12753468
},
{
"ts": "2025-10-28T10:00:00",
"o": 28.8,
"h": 28.8,
"l": 28.6,
"c": 28.8,
"v": 183500.88201752
},
{
"ts": "2025-10-28T09:00:00",
"o": 29,
"h": 29,
"l": 28.7,
"c": 28.8,
"v": 612670.02220389
},
{
"ts": "2025-10-28T08:00:00",
"o": 28.9,
"h": 28.9,
"l": 28.8,
"c": 28.8,
"v": 124543.28629818
},
{
"ts": "2025-10-28T07:00:00",
"o": 29.3,
"h": 29.6,
"l": 28.9,
"c": 28.9,
"v": 10518177.4717058
},
{
"ts": "2025-10-28T06:00:00",
"o": 29.2,
"h": 29.7,
"l": 28.6,
"c": 29.3,
"v": 11836243.14473029
},
{
"ts": "2025-10-28T05:00:00",
"o": 29.1,
"h": 29.5,
"l": 29,
"c": 29.2,
"v": 8787438.59150073
},
{
"ts": "2025-10-28T04:00:00",
"o": 28.9,
"h": 29.1,
"l": 28.8,
"c": 29.1,
"v": 140305.75802129
},
{
"ts": "2025-10-28T03:00:00",
"o": 28.9,
"h": 29,
"l": 28.8,
"c": 28.9,
"v": 21895.57830805
},
{
"ts": "2025-10-28T02:00:00",
"o": 29.1,
"h": 29.1,
"l": 28.8,
"c": 28.9,
"v": 464469.76436899
},
{
"ts": "2025-10-28T01:00:00",
"o": 29.2,
"h": 29.2,
"l": 29.1,
"c": 29.2,
"v": 348542.15966433
},
{
"ts": "2025-10-28T00:00:00",
"o": 29.1,
"h": 29.1,
"l": 28.9,
"c": 29.1,
"v": 508231.99886237
},
{
"ts": "2025-10-27T23:00:00",
"o": 29,
"h": 29.1,
"l": 28.8,
"c": 28.9,
"v": 177388.32180745
},
{
"ts": "2025-10-27T22:00:00",
"o": 29.2,
"h": 29.4,
"l": 29.1,
"c": 29.1,
"v": 341085.62696438
},
{
"ts": "2025-10-27T21:00:00",
"o": 29.1,
"h": 29.3,
"l": 29,
"c": 29.3,
"v": 97752.52818522
},
{
"ts": "2025-10-27T20:00:00",
"o": 29.2,
"h": 29.2,
"l": 29,
"c": 29,
"v": 197626.67710285
},
{
"ts": "2025-10-27T19:00:00",
"o": 29.4,
"h": 29.4,
"l": 29.2,
"c": 29.2,
"v": 122149.4446937
},
{
"ts": "2025-10-27T18:00:00",
"o": 29.7,
"h": 29.7,
"l": 29.5,
"c": 29.5,
"v": 81364.73879848
},
{
"ts": "2025-10-27T17:00:00",
"o": 29.6,
"h": 29.8,
"l": 29.5,
"c": 29.8,
"v": 191535.77021475
},
{
"ts": "2025-10-27T16:00:00",
"o": 29,
"h": 29.5,
"l": 29,
"c": 29.5,
"v": 355405.02853595
},
{
"ts": "2025-10-27T15:00:00",
"o": 29,
"h": 29.2,
"l": 29,
"c": 29,
"v": 58826.07362511
},
{
"ts": "2025-10-27T14:00:00",
"o": 29,
"h": 29.2,
"l": 28.9,
"c": 29.1,
"v": 291797.48033085
},
{
"ts": "2025-10-27T13:00:00",
"o": 29.1,
"h": 29.2,
"l": 28.9,
"c": 29.2,
"v": 200926.40372243
},
{
"ts": "2025-10-27T12:00:00",
"o": 29.5,
"h": 29.5,
"l": 29,
"c": 29,
"v": 178978.8315142
},
{
"ts": "2025-10-27T11:00:00",
"o": 29.3,
"h": 29.5,
"l": 29.3,
"c": 29.3,
"v": 143095.12877774
},
{
"ts": "2025-10-27T10:00:00",
"o": 29.2,
"h": 29.3,
"l": 29.2,
"c": 29.2,
"v": 118966.72290906
},
{
"ts": "2025-10-27T09:00:00",
"o": 29.7,
"h": 29.7,
"l": 29,
"c": 29,
"v": 2288389.55076356
},
{
"ts": "2025-10-27T08:00:00",
"o": 29.9,
"h": 30,
"l": 29.6,
"c": 29.6,
"v": 540481.42527286
},
{
"ts": "2025-10-27T07:00:00",
"o": 29.9,
"h": 30,
"l": 29.8,
"c": 29.9,
"v": 1855106.0508676
},
{
"ts": "2025-10-27T06:00:00",
"o": 30.2,
"h": 30.2,
"l": 29.9,
"c": 30.1,
"v": 599601.75309583
},
{
"ts": "2025-10-27T05:00:00",
"o": 30,
"h": 30.4,
"l": 30,
"c": 30.2,
"v": 874051.9012439
},
{
"ts": "2025-10-27T04:00:00",
"o": 30.1,
"h": 30.1,
"l": 30,
"c": 30,
"v": 372032.65669307
},
{
"ts": "2025-10-27T03:00:00",
"o": 30.2,
"h": 30.2,
"l": 30,
"c": 30.1,
"v": 303005.4897238
},
{
"ts": "2025-10-27T02:00:00",
"o": 30.3,
"h": 30.3,
"l": 30.2,
"c": 30.2,
"v": 501931.05752667
},
{
"ts": "2025-10-27T01:00:00",
"o": 30.1,
"h": 30.3,
"l": 30.1,
"c": 30.3,
"v": 224374.53115076
},
{
"ts": "2025-10-27T00:00:00",
"o": 30.1,
"h": 30.3,
"l": 30.1,
"c": 30.2,
"v": 692340.95065832
},
{
"ts": "2025-10-26T23:00:00",
"o": 30.3,
"h": 30.4,
"l": 30,
"c": 30,
"v": 293377.88668533
},
{
"ts": "2025-10-26T22:00:00",
"o": 29.7,
"h": 30.3,
"l": 29.7,
"c": 30.3,
"v": 374900.85599292
},
{
"ts": "2025-10-26T21:00:00",
"o": 29.6,
"h": 29.7,
"l": 29.6,
"c": 29.7,
"v": 97489.45945946
},
{
"ts": "2025-10-26T20:00:00",
"o": 29.6,
"h": 29.7,
"l": 29.6,
"c": 29.7,
"v": 378984.59692416
},
{
"ts": "2025-10-26T19:00:00",
"o": 29.8,
"h": 29.8,
"l": 29.6,
"c": 29.8,
"v": 76997.52525249
},
{
"ts": "2025-10-26T18:00:00",
"o": 29.8,
"h": 29.8,
"l": 29.7,
"c": 29.8,
"v": 101768.7219172
},
{
"ts": "2025-10-26T17:00:00",
"o": 29.9,
"h": 29.9,
"l": 29.8,
"c": 29.8,
"v": 104196.27474088
},
{
"ts": "2025-10-26T16:00:00",
"o": 29.9,
"h": 29.9,
"l": 29.9,
"c": 29.9,
"v": 55054.45898466
},
{
"ts": "2025-10-26T15:00:00",
"o": 29.7,
"h": 29.8,
"l": 29.6,
"c": 29.6,
"v": 35646.62157942
},
{
"ts": "2025-10-26T14:00:00",
"o": 29.8,
"h": 29.8,
"l": 29.7,
"c": 29.7,
"v": 143405.16637344
},
{
"ts": "2025-10-26T13:00:00",
"o": 30,
"h": 30,
"l": 29.8,
"c": 29.8,
"v": 41678.18964247
},
{
"ts": "2025-10-26T12:00:00",
"o": 29.9,
"h": 30,
"l": 29.7,
"c": 30,
"v": 255726.03262043
},
{
"ts": "2025-10-26T11:00:00",
"o": 29.5,
"h": 30,
"l": 29.5,
"c": 29.9,
"v": 631065.50643614
},
{
"ts": "2025-10-26T10:00:00",
"o": 29.7,
"h": 29.7,
"l": 29.4,
"c": 29.6,
"v": 442445.28083718
},
{
"ts": "2025-10-26T09:00:00",
"o": 29.4,
"h": 29.7,
"l": 29.4,
"c": 29.7,
"v": 477055.17595572
},
{
"ts": "2025-10-26T08:00:00",
"o": 29.4,
"h": 29.4,
"l": 29.3,
"c": 29.3,
"v": 7306.25354285
},
{
"ts": "2025-10-26T07:00:00",
"o": 29.2,
"h": 29.4,
"l": 29,
"c": 29.3,
"v": 362186.86719078
},
{
"ts": "2025-10-26T06:00:00",
"o": 29,
"h": 29.4,
"l": 29,
"c": 29.2,
"v": 2223395.07468436
},
{
"ts": "2025-10-26T05:00:00",
"o": 28.9,
"h": 29.1,
"l": 28.9,
"c": 28.9,
"v": 10294.74643904
},
{
"ts": "2025-10-26T04:00:00",
"o": 28.8,
"h": 28.8,
"l": 28.8,
"c": 28.8,
"v": 549.475524
},
{
"ts": "2025-10-26T03:00:00",
"o": 28.8,
"h": 28.9,
"l": 28.6,
"c": 28.6,
"v": 163727.52698106
},
{
"ts": "2025-10-26T02:00:00",
"o": 28.7,
"h": 28.9,
"l": 28.7,
"c": 28.9,
"v": 177340.10971892
},
{
"ts": "2025-10-26T01:00:00",
"o": 29.1,
"h": 29.1,
"l": 28.7,
"c": 28.7,
"v": 168428.21663898
},
{
"ts": "2025-10-26T00:00:00",
"o": 29,
"h": 29,
"l": 28.8,
"c": 29,
"v": 750502.22736237
},
{
"ts": "2025-10-25T23:00:00",
"o": 28.8,
"h": 29,
"l": 28.8,
"c": 28.9,
"v": 558344.41777589
},
{
"ts": "2025-10-25T16:00:00",
"o": 28.8,
"h": 28.9,
"l": 28.7,
"c": 28.8,
"v": 113414.62412217
},
{
"ts": "2025-10-25T15:00:00",
"o": 28.8,
"h": 28.8,
"l": 28.7,
"c": 28.7,
"v": 143285.02251268
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 24.5,
"h": 24.5,
"l": 24.2,
"c": 24.2,
"v": 1044663.88950979
},
{
"ts": "2025-10-31T20:00:00",
"o": 24.7,
"h": 24.8,
"l": 24.4,
"c": 24.5,
"v": 1129603.29027865
},
{
"ts": "2025-10-31T16:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.1,
"c": 24.8,
"v": 733215.3722571
},
{
"ts": "2025-10-31T12:00:00",
"o": 25.2,
"h": 25.3,
"l": 24.9,
"c": 24.9,
"v": 1012410.15090166
},
{
"ts": "2025-10-31T08:00:00",
"o": 25,
"h": 25.2,
"l": 24.8,
"c": 25.1,
"v": 1584996.28206743
},
{
"ts": "2025-10-31T04:00:00",
"o": 25.4,
"h": 25.4,
"l": 25,
"c": 25.1,
"v": 565592.11986851
},
{
"ts": "2025-10-31T00:00:00",
"o": 25.2,
"h": 25.7,
"l": 25.1,
"c": 25.1,
"v": 1029594.0240984
},
{
"ts": "2025-10-30T20:00:00",
"o": 24.2,
"h": 25.3,
"l": 24.2,
"c": 25.2,
"v": 1126890.16511901
},
{
"ts": "2025-10-30T16:00:00",
"o": 24.9,
"h": 25,
"l": 24.1,
"c": 24.3,
"v": 3692219.23101604
},
{
"ts": "2025-10-30T12:00:00",
"o": 26.1,
"h": 26.1,
"l": 24.8,
"c": 24.9,
"v": 7411737.82690996
},
{
"ts": "2025-10-30T08:00:00",
"o": 27.4,
"h": 27.4,
"l": 25.8,
"c": 26.2,
"v": 5674545.61245662
},
{
"ts": "2025-10-30T04:00:00",
"o": 27.9,
"h": 27.9,
"l": 27,
"c": 27.6,
"v": 2616086.88561742
},
{
"ts": "2025-10-30T00:00:00",
"o": 28.2,
"h": 28.5,
"l": 27.8,
"c": 27.9,
"v": 1944312.88199702
},
{
"ts": "2025-10-29T20:00:00",
"o": 28.8,
"h": 29,
"l": 28.2,
"c": 28.2,
"v": 890418.68476849
},
{
"ts": "2025-10-29T16:00:00",
"o": 27.9,
"h": 28.8,
"l": 27.6,
"c": 28.6,
"v": 1549905.17545829
},
{
"ts": "2025-10-29T12:00:00",
"o": 28.4,
"h": 28.4,
"l": 27.9,
"c": 27.9,
"v": 2151009.61613476
},
{
"ts": "2025-10-29T08:00:00",
"o": 28,
"h": 28.4,
"l": 27.9,
"c": 28.4,
"v": 2142145.93287059
},
{
"ts": "2025-10-29T04:00:00",
"o": 28.3,
"h": 28.4,
"l": 28,
"c": 28.1,
"v": 1860625.49050385
},
{
"ts": "2025-10-29T00:00:00",
"o": 28.1,
"h": 28.4,
"l": 28,
"c": 28.3,
"v": 1014997.29406374
},
{
"ts": "2025-10-28T20:00:00",
"o": 28.3,
"h": 28.3,
"l": 27.6,
"c": 28.1,
"v": 2432252.91107218
},
{
"ts": "2025-10-28T16:00:00",
"o": 28.9,
"h": 29,
"l": 28.3,
"c": 28.3,
"v": 1593092.65237478
},
{
"ts": "2025-10-28T12:00:00",
"o": 28.8,
"h": 29.3,
"l": 28.6,
"c": 28.7,
"v": 2902039.84355667
},
{
"ts": "2025-10-28T08:00:00",
"o": 28.9,
"h": 29,
"l": 28.6,
"c": 28.9,
"v": 1249567.31805427
},
{
"ts": "2025-10-28T04:00:00",
"o": 28.9,
"h": 29.7,
"l": 28.6,
"c": 28.9,
"v": 31282164.96595811
},
{
"ts": "2025-10-28T00:00:00",
"o": 29.1,
"h": 29.2,
"l": 28.8,
"c": 28.9,
"v": 1343139.50120374
},
{
"ts": "2025-10-27T20:00:00",
"o": 29.2,
"h": 29.4,
"l": 28.8,
"c": 28.9,
"v": 813853.1540599
},
{
"ts": "2025-10-27T16:00:00",
"o": 29,
"h": 29.8,
"l": 29,
"c": 29.2,
"v": 750454.98224288
},
{
"ts": "2025-10-27T12:00:00",
"o": 29.5,
"h": 29.5,
"l": 28.9,
"c": 29,
"v": 730528.78919259
},
{
"ts": "2025-10-27T08:00:00",
"o": 29.9,
"h": 30,
"l": 29,
"c": 29.3,
"v": 3090932.82772322
},
{
"ts": "2025-10-27T04:00:00",
"o": 30.1,
"h": 30.4,
"l": 29.8,
"c": 29.9,
"v": 3700792.3619004
},
{
"ts": "2025-10-27T00:00:00",
"o": 30.1,
"h": 30.3,
"l": 30,
"c": 30.1,
"v": 1721652.02905955
},
{
"ts": "2025-10-26T20:00:00",
"o": 29.6,
"h": 30.4,
"l": 29.6,
"c": 30,
"v": 1144752.79906187
},
{
"ts": "2025-10-26T16:00:00",
"o": 29.9,
"h": 29.9,
"l": 29.6,
"c": 29.8,
"v": 338016.98089523
},
{
"ts": "2025-10-26T12:00:00",
"o": 29.9,
"h": 30,
"l": 29.6,
"c": 29.6,
"v": 476456.01021576
},
{
"ts": "2025-10-26T08:00:00",
"o": 29.4,
"h": 30,
"l": 29.3,
"c": 29.9,
"v": 1557872.21677189
},
{
"ts": "2025-10-26T04:00:00",
"o": 28.8,
"h": 29.4,
"l": 28.8,
"c": 29.3,
"v": 2596426.16383818
},
{
"ts": "2025-10-26T00:00:00",
"o": 29,
"h": 29.1,
"l": 28.6,
"c": 28.6,
"v": 1259998.08070133
},
{
"ts": "2025-10-25T20:00:00",
"o": 28.8,
"h": 29,
"l": 28.8,
"c": 28.9,
"v": 558344.41777589
},
{
"ts": "2025-10-25T16:00:00",
"o": 28.8,
"h": 28.9,
"l": 28.7,
"c": 28.8,
"v": 113414.62412217
},
{
"ts": "2025-10-25T12:00:00",
"o": 28.6,
"h": 28.8,
"l": 28.6,
"c": 28.7,
"v": 683367.39728079
},
{
"ts": "2025-10-25T08:00:00",
"o": 28.4,
"h": 28.7,
"l": 28.3,
"c": 28.5,
"v": 725414.16927478
},
{
"ts": "2025-10-25T04:00:00",
"o": 28.6,
"h": 28.7,
"l": 28.4,
"c": 28.4,
"v": 702080.91769741
},
{
"ts": "2025-10-25T00:00:00",
"o": 28.8,
"h": 28.9,
"l": 28.6,
"c": 28.7,
"v": 1442995.10122112
},
{
"ts": "2025-10-24T20:00:00",
"o": 28.7,
"h": 29,
"l": 28.7,
"c": 28.8,
"v": 296879.83070827
},
{
"ts": "2025-10-24T16:00:00",
"o": 28.5,
"h": 28.8,
"l": 28.4,
"c": 28.8,
"v": 626615.00237983
},
{
"ts": "2025-10-24T12:00:00",
"o": 28.8,
"h": 29.4,
"l": 28.5,
"c": 28.6,
"v": 822187.3174867
},
{
"ts": "2025-10-24T08:00:00",
"o": 29,
"h": 29.2,
"l": 28.5,
"c": 28.8,
"v": 607608.40813804
},
{
"ts": "2025-10-24T04:00:00",
"o": 28.8,
"h": 29.3,
"l": 28.8,
"c": 29,
"v": 1153757.08281694
},
{
"ts": "2025-10-24T00:00:00",
"o": 28.9,
"h": 29.1,
"l": 28.6,
"c": 28.6,
"v": 796879.98203514
},
{
"ts": "2025-10-23T20:00:00",
"o": 28.9,
"h": 28.9,
"l": 28.5,
"c": 28.8,
"v": 504648.16118595
},
{
"ts": "2025-10-23T16:00:00",
"o": 28.6,
"h": 29.2,
"l": 28.6,
"c": 28.9,
"v": 165844.8593461
},
{
"ts": "2025-10-23T12:00:00",
"o": 28,
"h": 28.7,
"l": 28,
"c": 28.4,
"v": 281397.18077827
},
{
"ts": "2025-10-23T08:00:00",
"o": 28.2,
"h": 28.4,
"l": 28,
"c": 28,
"v": 514733.37906256
},
{
"ts": "2025-10-23T04:00:00",
"o": 27.6,
"h": 28.3,
"l": 27.6,
"c": 28.3,
"v": 862277.38701663
},
{
"ts": "2025-10-23T00:00:00",
"o": 27.9,
"h": 27.9,
"l": 27.6,
"c": 27.6,
"v": 909094.91364507
},
{
"ts": "2025-10-22T20:00:00",
"o": 28.2,
"h": 28.2,
"l": 27.2,
"c": 27.9,
"v": 1818057.90604044
},
{
"ts": "2025-10-22T16:00:00",
"o": 28.6,
"h": 28.6,
"l": 28,
"c": 28.2,
"v": 584859.79424171
},
{
"ts": "2025-10-22T12:00:00",
"o": 28.4,
"h": 28.9,
"l": 28.3,
"c": 28.6,
"v": 704379.07136128
},
{
"ts": "2025-10-22T08:00:00",
"o": 28.4,
"h": 28.7,
"l": 28.1,
"c": 28.4,
"v": 884808.78436807
},
{
"ts": "2025-10-22T04:00:00",
"o": 28.5,
"h": 28.8,
"l": 28.1,
"c": 28.5,
"v": 1208482.45255286
},
{
"ts": "2025-10-22T00:00:00",
"o": 28.6,
"h": 28.7,
"l": 28.4,
"c": 28.5,
"v": 629047.81724735
},
{
"ts": "2025-10-21T20:00:00",
"o": 29.6,
"h": 29.7,
"l": 28.5,
"c": 28.7,
"v": 897450.26144184
},
{
"ts": "2025-10-21T16:00:00",
"o": 30.4,
"h": 30.6,
"l": 29.6,
"c": 29.7,
"v": 1091496.17795361
},
{
"ts": "2025-10-21T12:00:00",
"o": 29.1,
"h": 30.7,
"l": 28.9,
"c": 30.4,
"v": 3355159.46538578
},
{
"ts": "2025-10-21T08:00:00",
"o": 28.6,
"h": 29,
"l": 28.3,
"c": 29,
"v": 2121902.25600401
},
{
"ts": "2025-10-21T04:00:00",
"o": 29,
"h": 29,
"l": 28.3,
"c": 28.7,
"v": 1607757.58997209
},
{
"ts": "2025-10-21T00:00:00",
"o": 29.4,
"h": 29.6,
"l": 29.1,
"c": 29.1,
"v": 1513077.66469614
},
{
"ts": "2025-10-20T20:00:00",
"o": 29.3,
"h": 29.7,
"l": 29.3,
"c": 29.4,
"v": 540256.0947524
},
{
"ts": "2025-10-20T16:00:00",
"o": 29.3,
"h": 29.5,
"l": 28.9,
"c": 29.5,
"v": 1143640.78619133
},
{
"ts": "2025-10-20T12:00:00",
"o": 29.7,
"h": 29.8,
"l": 29.4,
"c": 29.4,
"v": 894125.96541187
},
{
"ts": "2025-10-20T08:00:00",
"o": 29.5,
"h": 30,
"l": 29.4,
"c": 29.8,
"v": 387057.74590949
},
{
"ts": "2025-10-20T04:00:00",
"o": 29.7,
"h": 30,
"l": 29.5,
"c": 29.6,
"v": 599944.31553405
},
{
"ts": "2025-10-20T00:00:00",
"o": 29.3,
"h": 29.7,
"l": 28.7,
"c": 29.5,
"v": 1059653.02994163
},
{
"ts": "2025-10-19T20:00:00",
"o": 29.7,
"h": 29.8,
"l": 29.3,
"c": 29.3,
"v": 1298537.02906022
},
{
"ts": "2025-10-19T16:00:00",
"o": 29.6,
"h": 30,
"l": 29.5,
"c": 29.7,
"v": 172203.27250362
},
{
"ts": "2025-10-19T12:00:00",
"o": 29.3,
"h": 29.8,
"l": 29.1,
"c": 29.8,
"v": 1114291.76858072
},
{
"ts": "2025-10-19T08:00:00",
"o": 28.8,
"h": 29.7,
"l": 28.5,
"c": 29.2,
"v": 1244320.08511862
},
{
"ts": "2025-10-19T04:00:00",
"o": 29.3,
"h": 29.3,
"l": 28.7,
"c": 28.8,
"v": 404811.25580019
},
{
"ts": "2025-10-19T00:00:00",
"o": 29.1,
"h": 29.3,
"l": 28.9,
"c": 29.3,
"v": 590303.65824129
},
{
"ts": "2025-10-18T20:00:00",
"o": 29.2,
"h": 29.4,
"l": 29.1,
"c": 29.1,
"v": 343218.71998762
},
{
"ts": "2025-10-18T16:00:00",
"o": 28.9,
"h": 29.2,
"l": 28.7,
"c": 28.8,
"v": 568616.5934551
},
{
"ts": "2025-10-18T12:00:00",
"o": 29.4,
"h": 29.5,
"l": 28.8,
"c": 28.9,
"v": 1118473.22661043
},
{
"ts": "2025-10-18T08:00:00",
"o": 29.3,
"h": 29.7,
"l": 29.1,
"c": 29.4,
"v": 1101232.71876357
},
{
"ts": "2025-10-18T04:00:00",
"o": 29.2,
"h": 29.6,
"l": 28.9,
"c": 29.4,
"v": 1109141.07203143
},
{
"ts": "2025-10-18T00:00:00",
"o": 29,
"h": 29.6,
"l": 28.8,
"c": 29.3,
"v": 676620.3785014
},
{
"ts": "2025-10-17T20:00:00",
"o": 28.7,
"h": 29.2,
"l": 28.7,
"c": 28.9,
"v": 335326.70553613
},
{
"ts": "2025-10-17T16:00:00",
"o": 28.9,
"h": 29.1,
"l": 28.6,
"c": 28.9,
"v": 271696.70516298
},
{
"ts": "2025-10-17T12:00:00",
"o": 28.5,
"h": 28.8,
"l": 28.1,
"c": 28.8,
"v": 1893003.93913043
},
{
"ts": "2025-10-17T08:00:00",
"o": 27.5,
"h": 28.6,
"l": 27,
"c": 28.4,
"v": 3187483.25592401
},
{
"ts": "2025-10-17T04:00:00",
"o": 29.8,
"h": 29.8,
"l": 27.2,
"c": 27.2,
"v": 4036213.41538295
},
{
"ts": "2025-10-17T00:00:00",
"o": 29.6,
"h": 30.1,
"l": 29.6,
"c": 29.7,
"v": 1115772.10157555
},
{
"ts": "2025-10-16T20:00:00",
"o": 29.7,
"h": 29.7,
"l": 29.1,
"c": 29.5,
"v": 487191.21552505
},
{
"ts": "2025-10-16T16:00:00",
"o": 30.3,
"h": 30.8,
"l": 29.3,
"c": 29.7,
"v": 3237067.8169345
},
{
"ts": "2025-10-16T12:00:00",
"o": 31.4,
"h": 31.8,
"l": 30.2,
"c": 30.3,
"v": 1725007.51551233
},
{
"ts": "2025-10-16T08:00:00",
"o": 31.2,
"h": 31.6,
"l": 30.2,
"c": 31.3,
"v": 2006738.80931268
},
{
"ts": "2025-10-16T04:00:00",
"o": 31.2,
"h": 31.5,
"l": 30.8,
"c": 31.3,
"v": 2377349.56564607
},
{
"ts": "2025-10-16T00:00:00",
"o": 31.2,
"h": 31.5,
"l": 31.1,
"c": 31.2,
"v": 2266432.6559293
},
{
"ts": "2025-10-15T20:00:00",
"o": 31.6,
"h": 31.7,
"l": 31.1,
"c": 31.2,
"v": 992513.02207866
},
{
"ts": "2025-10-15T16:00:00",
"o": 31.6,
"h": 31.7,
"l": 31.2,
"c": 31.5,
"v": 1282033.34348314
},
{
"ts": "2025-10-15T12:00:00",
"o": 32.2,
"h": 32.5,
"l": 31.4,
"c": 31.5,
"v": 3879601.49788494
},
{
"ts": "2025-10-15T08:00:00",
"o": 32.6,
"h": 33.2,
"l": 32.1,
"c": 32.3,
"v": 2380696.06420902
},
{
"ts": "2025-10-15T04:00:00",
"o": 32.3,
"h": 33,
"l": 32.1,
"c": 32.7,
"v": 3210434.41224693
},
{
"ts": "2025-10-15T00:00:00",
"o": 32.4,
"h": 32.9,
"l": 32,
"c": 32.2,
"v": 7969392.72312276
},
{
"ts": "2025-10-14T20:00:00",
"o": 32.3,
"h": 32.6,
"l": 32.1,
"c": 32.3,
"v": 864218.48996959
},
{
"ts": "2025-10-14T16:00:00",
"o": 32.2,
"h": 33,
"l": 31.8,
"c": 32.2,
"v": 3675913.94065103
},
{
"ts": "2025-10-14T12:00:00",
"o": 31.4,
"h": 32.6,
"l": 30.8,
"c": 32.3,
"v": 3967608.26799963
},
{
"ts": "2025-10-14T08:00:00",
"o": 31,
"h": 31.7,
"l": 30.5,
"c": 31.4,
"v": 4595382.85174638
},
{
"ts": "2025-10-14T04:00:00",
"o": 32.8,
"h": 32.8,
"l": 30.3,
"c": 31.2,
"v": 22365808.41872195
},
{
"ts": "2025-10-14T00:00:00",
"o": 33.6,
"h": 33.9,
"l": 32.7,
"c": 32.8,
"v": 9354359.19035345
},
{
"ts": "2025-10-13T20:00:00",
"o": 33.9,
"h": 34.3,
"l": 33.6,
"c": 33.7,
"v": 10797163.25509943
},
{
"ts": "2025-10-13T16:00:00",
"o": 32.4,
"h": 33.9,
"l": 32.1,
"c": 33.9,
"v": 5623932.04384214
},
{
"ts": "2025-10-13T12:00:00",
"o": 32,
"h": 32.9,
"l": 31.5,
"c": 32.3,
"v": 10545438.47353824
},
{
"ts": "2025-10-13T08:00:00",
"o": 32.5,
"h": 33,
"l": 31.2,
"c": 32.1,
"v": 14486747.17429618
},
{
"ts": "2025-10-13T04:00:00",
"o": 32,
"h": 32.9,
"l": 31.8,
"c": 32.5,
"v": 9634953.55249614
},
{
"ts": "2025-10-13T00:00:00",
"o": 33.3,
"h": 33.6,
"l": 31.9,
"c": 32,
"v": 29283458.75920758
},
{
"ts": "2025-10-12T20:00:00",
"o": 32.9,
"h": 34.5,
"l": 32.6,
"c": 33.3,
"v": 28195761.09522985
},
{
"ts": "2025-10-12T16:00:00",
"o": 32.6,
"h": 33.4,
"l": 32.5,
"c": 33,
"v": 27300926.42271843
},
{
"ts": "2025-10-12T12:00:00",
"o": 30.4,
"h": 35,
"l": 30.2,
"c": 32.6,
"v": 58090292.84555605
},
{
"ts": "2025-10-12T08:00:00",
"o": 30.7,
"h": 31.1,
"l": 29.8,
"c": 30.4,
"v": 29802376.31778207
},
{
"ts": "2025-10-12T04:00:00",
"o": 29.6,
"h": 31.4,
"l": 29.6,
"c": 30.8,
"v": 39060866.29159226
},
{
"ts": "2025-10-12T00:00:00",
"o": 35,
"h": 38.8,
"l": 28.6,
"c": 29.6,
"v": 174117565.27360755
},
{
"ts": "2025-10-11T20:00:00",
"o": 29.3,
"h": 35.2,
"l": 28.5,
"c": 34.6,
"v": 16221276.24886924
},
{
"ts": "2025-10-11T16:00:00",
"o": 30.8,
"h": 31,
"l": 29.3,
"c": 29.5,
"v": 775771.68391931
},
{
"ts": "2025-10-11T12:00:00",
"o": 30.6,
"h": 31.4,
"l": 29.9,
"c": 30.9,
"v": 4430614.92212873
},
{
"ts": "2025-10-11T08:00:00",
"o": 29,
"h": 33.1,
"l": 28.6,
"c": 30.7,
"v": 10972531.87300627
},
{
"ts": "2025-10-11T04:00:00",
"o": 28.4,
"h": 29.4,
"l": 28.2,
"c": 29.1,
"v": 2929949.64203892
},
{
"ts": "2025-10-11T00:00:00",
"o": 29.2,
"h": 32.3,
"l": 26.7,
"c": 28.2,
"v": 20112861.49601227
},
{
"ts": "2025-10-10T20:00:00",
"o": 38.5,
"h": 38.6,
"l": 20,
"c": 28.9,
"v": 28236498.33942654
},
{
"ts": "2025-10-10T16:00:00",
"o": 39.1,
"h": 39.7,
"l": 38.4,
"c": 38.4,
"v": 1709094.38550546
},
{
"ts": "2025-10-10T12:00:00",
"o": 41.4,
"h": 41.4,
"l": 38.8,
"c": 39.2,
"v": 3020601.05367407
},
{
"ts": "2025-10-10T08:00:00",
"o": 40.6,
"h": 41.4,
"l": 40.5,
"c": 41.4,
"v": 1123206.79693765
},
{
"ts": "2025-10-10T04:00:00",
"o": 41.2,
"h": 41.3,
"l": 40.6,
"c": 40.7,
"v": 1825023.27499798
},
{
"ts": "2025-10-10T00:00:00",
"o": 41.1,
"h": 41.6,
"l": 40.7,
"c": 41.1,
"v": 1162659.77037081
},
{
"ts": "2025-10-09T20:00:00",
"o": 40.9,
"h": 41.2,
"l": 40.8,
"c": 41,
"v": 88191.53667592
},
{
"ts": "2025-10-09T16:00:00",
"o": 40.4,
"h": 41.1,
"l": 40.2,
"c": 40.8,
"v": 566978.4020671
},
{
"ts": "2025-10-09T12:00:00",
"o": 40.7,
"h": 40.9,
"l": 39.9,
"c": 40.1,
"v": 1007080.78828491
},
{
"ts": "2025-10-09T08:00:00",
"o": 40.9,
"h": 40.9,
"l": 40.1,
"c": 40.6,
"v": 1017571.85881452
},
{
"ts": "2025-10-09T04:00:00",
"o": 41.3,
"h": 41.5,
"l": 40.8,
"c": 40.9,
"v": 425917.42357443
},
{
"ts": "2025-10-09T00:00:00",
"o": 41.7,
"h": 41.8,
"l": 40.8,
"c": 41.4,
"v": 1544054.15744999
},
{
"ts": "2025-10-08T20:00:00",
"o": 41.7,
"h": 41.8,
"l": 41.3,
"c": 41.6,
"v": 519708.50877874
},
{
"ts": "2025-10-08T16:00:00",
"o": 41,
"h": 42.4,
"l": 41,
"c": 41.7,
"v": 2747600.40441979
},
{
"ts": "2025-10-08T12:00:00",
"o": 40.5,
"h": 41.4,
"l": 40.5,
"c": 41.1,
"v": 2433897.81156247
},
{
"ts": "2025-10-08T08:00:00",
"o": 40.6,
"h": 40.9,
"l": 40.5,
"c": 40.5,
"v": 1225628.84172198
},
{
"ts": "2025-10-08T04:00:00",
"o": 40.1,
"h": 40.6,
"l": 39.9,
"c": 40.6,
"v": 966485.14924318
},
{
"ts": "2025-10-08T00:00:00",
"o": 40.1,
"h": 40.8,
"l": 39.9,
"c": 40.2,
"v": 3612192.21057331
},
{
"ts": "2025-10-07T20:00:00",
"o": 40.7,
"h": 41,
"l": 40,
"c": 40.1,
"v": 1891306.85426853
},
{
"ts": "2025-10-07T16:00:00",
"o": 40.2,
"h": 40.7,
"l": 39.7,
"c": 40.5,
"v": 5686502.88970782
},
{
"ts": "2025-10-07T12:00:00",
"o": 42.3,
"h": 42.4,
"l": 40,
"c": 40.3,
"v": 7927175.92194487
},
{
"ts": "2025-10-07T08:00:00",
"o": 41.5,
"h": 42.4,
"l": 41.2,
"c": 42.1,
"v": 3384724.36548521
},
{
"ts": "2025-10-07T04:00:00",
"o": 43,
"h": 43.3,
"l": 41.3,
"c": 41.5,
"v": 4894063.79534645
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 24.5,
"h": 24.5,
"l": 24.2,
"c": 24.2,
"v": 1044663.88950979
},
{
"ts": "2025-10-31T00:00:00",
"o": 25.2,
"h": 25.7,
"l": 24.1,
"c": 24.5,
"v": 6055411.23947175
},
{
"ts": "2025-10-30T00:00:00",
"o": 28.2,
"h": 28.5,
"l": 24.1,
"c": 25.2,
"v": 22465792.60311607
},
{
"ts": "2025-10-29T00:00:00",
"o": 28.1,
"h": 29,
"l": 27.6,
"c": 28.2,
"v": 9609102.19379972
},
{
"ts": "2025-10-28T00:00:00",
"o": 29.1,
"h": 29.7,
"l": 27.6,
"c": 28.1,
"v": 40802257.19221975
},
{
"ts": "2025-10-27T00:00:00",
"o": 30.1,
"h": 30.4,
"l": 28.8,
"c": 28.9,
"v": 10808214.14417854
},
{
"ts": "2025-10-26T00:00:00",
"o": 29,
"h": 30.4,
"l": 28.6,
"c": 30,
"v": 7373522.25148426
},
{
"ts": "2025-10-25T00:00:00",
"o": 28.8,
"h": 29,
"l": 28.3,
"c": 28.9,
"v": 4225616.62737216
},
{
"ts": "2025-10-24T00:00:00",
"o": 28.9,
"h": 29.4,
"l": 28.4,
"c": 28.8,
"v": 4303927.62356492
},
{
"ts": "2025-10-23T00:00:00",
"o": 27.9,
"h": 29.2,
"l": 27.6,
"c": 28.8,
"v": 3237995.88103458
},
{
"ts": "2025-10-22T00:00:00",
"o": 28.6,
"h": 28.9,
"l": 27.2,
"c": 27.9,
"v": 5829635.82581171
},
{
"ts": "2025-10-21T00:00:00",
"o": 29.4,
"h": 30.7,
"l": 28.3,
"c": 28.7,
"v": 10586843.41545347
},
{
"ts": "2025-10-20T00:00:00",
"o": 29.3,
"h": 30,
"l": 28.7,
"c": 29.4,
"v": 4624677.93774077
},
{
"ts": "2025-10-19T00:00:00",
"o": 29.1,
"h": 30,
"l": 28.5,
"c": 29.3,
"v": 4824467.06930466
},
{
"ts": "2025-10-18T00:00:00",
"o": 29,
"h": 29.7,
"l": 28.7,
"c": 29.1,
"v": 4917302.70934955
},
{
"ts": "2025-10-17T00:00:00",
"o": 29.6,
"h": 30.1,
"l": 27,
"c": 28.9,
"v": 10839496.12271205
},
{
"ts": "2025-10-16T00:00:00",
"o": 31.2,
"h": 31.8,
"l": 29.1,
"c": 29.5,
"v": 12099787.57885993
},
{
"ts": "2025-10-15T00:00:00",
"o": 32.4,
"h": 33.2,
"l": 31.1,
"c": 31.2,
"v": 19714671.06302545
},
{
"ts": "2025-10-14T00:00:00",
"o": 33.6,
"h": 33.9,
"l": 30.3,
"c": 32.3,
"v": 44823291.15944203
},
{
"ts": "2025-10-13T00:00:00",
"o": 33.3,
"h": 34.3,
"l": 31.2,
"c": 33.7,
"v": 80371693.25847971
},
{
"ts": "2025-10-12T00:00:00",
"o": 35,
"h": 38.8,
"l": 28.6,
"c": 33.3,
"v": 356567788.2464862
},
{
"ts": "2025-10-11T00:00:00",
"o": 29.2,
"h": 35.2,
"l": 26.7,
"c": 34.6,
"v": 55443005.86597474
},
{
"ts": "2025-10-10T00:00:00",
"o": 41.1,
"h": 41.6,
"l": 20,
"c": 28.9,
"v": 37077083.62091251
},
{
"ts": "2025-10-09T00:00:00",
"o": 41.7,
"h": 41.8,
"l": 39.9,
"c": 41,
"v": 4649794.16686687
},
{
"ts": "2025-10-08T00:00:00",
"o": 40.1,
"h": 42.4,
"l": 39.9,
"c": 41.6,
"v": 11505512.92629947
},
{
"ts": "2025-10-07T00:00:00",
"o": 43.3,
"h": 44.8,
"l": 39.7,
"c": 40.1,
"v": 33635213.0340857
},
{
"ts": "2025-10-06T00:00:00",
"o": 41.3,
"h": 44.1,
"l": 41,
"c": 43.3,
"v": 18817325.01358716
},
{
"ts": "2025-10-05T00:00:00",
"o": 42,
"h": 44.6,
"l": 41.1,
"c": 41.3,
"v": 11571684.62643034
},
{
"ts": "2025-10-04T00:00:00",
"o": 43.1,
"h": 43.6,
"l": 41.2,
"c": 41.9,
"v": 6204708.28705511
},
{
"ts": "2025-10-03T00:00:00",
"o": 41.4,
"h": 43.7,
"l": 40.4,
"c": 43.1,
"v": 11124678.62068615
},
{
"ts": "2025-10-02T00:00:00",
"o": 39.8,
"h": 41.6,
"l": 39.3,
"c": 41.4,
"v": 10351105.0191065
},
{
"ts": "2025-10-01T00:00:00",
"o": 38.5,
"h": 39.8,
"l": 38,
"c": 39.5,
"v": 9639427.27522001
},
{
"ts": "2025-09-30T00:00:00",
"o": 39.1,
"h": 39.1,
"l": 37.4,
"c": 38.5,
"v": 8541961.48905292
},
{
"ts": "2025-09-29T00:00:00",
"o": 40.6,
"h": 40.6,
"l": 38.7,
"c": 39.1,
"v": 6380401.50093697
},
{
"ts": "2025-09-28T00:00:00",
"o": 40.8,
"h": 40.9,
"l": 39.4,
"c": 40.6,
"v": 6036496.54953777
},
{
"ts": "2025-09-27T00:00:00",
"o": 40.5,
"h": 42.5,
"l": 40.2,
"c": 40.8,
"v": 21575766.20588016
},
{
"ts": "2025-09-26T00:00:00",
"o": 38.8,
"h": 40.6,
"l": 38.3,
"c": 40.5,
"v": 12852422.73508827
},
{
"ts": "2025-09-25T00:00:00",
"o": 41.2,
"h": 41.2,
"l": 38.4,
"c": 38.8,
"v": 16651534.09983586
},
{
"ts": "2025-09-24T00:00:00",
"o": 41,
"h": 42,
"l": 40.1,
"c": 41.2,
"v": 11641404.95012716
},
{
"ts": "2025-09-23T00:00:00",
"o": 42.2,
"h": 42.5,
"l": 40.8,
"c": 41,
"v": 18729586.6482255
},
{
"ts": "2025-09-22T00:00:00",
"o": 46.7,
"h": 46.9,
"l": 40,
"c": 42.1,
"v": 35825270.30582168
},
{
"ts": "2025-09-21T00:00:00",
"o": 47.6,
"h": 47.8,
"l": 46.6,
"c": 46.7,
"v": 9978091.4706513
},
{
"ts": "2025-09-20T00:00:00",
"o": 46.8,
"h": 48.1,
"l": 46.3,
"c": 47.6,
"v": 7787613.04387112
},
{
"ts": "2025-09-19T00:00:00",
"o": 49.3,
"h": 49.7,
"l": 46.5,
"c": 46.8,
"v": 10684090.05191197
},
{
"ts": "2025-09-18T00:00:00",
"o": 49.1,
"h": 49.8,
"l": 48.3,
"c": 49.2,
"v": 24771360.35362948
},
{
"ts": "2025-09-17T00:00:00",
"o": 47.4,
"h": 49.4,
"l": 46,
"c": 48.9,
"v": 20138561.65835731
},
{
"ts": "2025-09-16T00:00:00",
"o": 45.9,
"h": 47.5,
"l": 45,
"c": 47.2,
"v": 10127953.26104323
},
{
"ts": "2025-09-15T00:00:00",
"o": 47.5,
"h": 48.5,
"l": 45,
"c": 45.9,
"v": 19989135.82745906
},
{
"ts": "2025-09-14T00:00:00",
"o": 49.8,
"h": 50.2,
"l": 46.7,
"c": 47.5,
"v": 27808076.72859332
},
{
"ts": "2025-09-13T00:00:00",
"o": 50,
"h": 50.7,
"l": 48.6,
"c": 49.9,
"v": 21592644.81113855
},
{
"ts": "2025-09-12T00:00:00",
"o": 48,
"h": 50.2,
"l": 47.2,
"c": 50,
"v": 18795142.05344255
},
{
"ts": "2025-09-11T00:00:00",
"o": 47.6,
"h": 49.4,
"l": 47.1,
"c": 48,
"v": 24730324.44437016
},
{
"ts": "2025-09-10T00:00:00",
"o": 47.2,
"h": 48.2,
"l": 46.7,
"c": 47.7,
"v": 28990815.95973308
},
{
"ts": "2025-09-09T00:00:00",
"o": 46.2,
"h": 48.7,
"l": 45.8,
"c": 47.4,
"v": 50085334.84491453
},
{
"ts": "2025-09-08T00:00:00",
"o": 44.2,
"h": 46.3,
"l": 44,
"c": 46.2,
"v": 30582263.10262926
},
{
"ts": "2025-09-07T00:00:00",
"o": 43.7,
"h": 44.9,
"l": 43.6,
"c": 44.1,
"v": 7428581.45859393
},
{
"ts": "2025-09-06T00:00:00",
"o": 44.4,
"h": 44.8,
"l": 43.3,
"c": 43.6,
"v": 8391910.2475137
},
{
"ts": "2025-09-05T00:00:00",
"o": 42.9,
"h": 44.8,
"l": 42.8,
"c": 44.6,
"v": 11715505.01576904
},
{
"ts": "2025-09-04T00:00:00",
"o": 44.4,
"h": 44.4,
"l": 42.3,
"c": 42.8,
"v": 14463627.13815831
},
{
"ts": "2025-09-03T00:00:00",
"o": 44.8,
"h": 44.9,
"l": 43.7,
"c": 44.4,
"v": 15145775.41509797
},
{
"ts": "2025-09-02T00:00:00",
"o": 43,
"h": 45.1,
"l": 42.5,
"c": 44.8,
"v": 38472894.33780323
},
{
"ts": "2025-09-01T00:00:00",
"o": 45.7,
"h": 46.1,
"l": 41.9,
"c": 43,
"v": 36846524.49550855
},
{
"ts": "2025-08-31T00:00:00",
"o": 47.6,
"h": 48.3,
"l": 45.7,
"c": 45.7,
"v": 14791708.0052056
},
{
"ts": "2025-08-30T00:00:00",
"o": 46.1,
"h": 50.7,
"l": 44.7,
"c": 47.6,
"v": 62473961.46361736
},
{
"ts": "2025-08-29T00:00:00",
"o": 48,
"h": 49,
"l": 45,
"c": 46.2,
"v": 40629331.01672674
},
{
"ts": "2025-08-28T00:00:00",
"o": 46,
"h": 48,
"l": 45.7,
"c": 48,
"v": 36364169.05303938
},
{
"ts": "2025-08-27T00:00:00",
"o": 46.5,
"h": 47.3,
"l": 45.6,
"c": 45.8,
"v": 17003990.35847554
},
{
"ts": "2025-08-26T00:00:00",
"o": 45.2,
"h": 46.9,
"l": 44.8,
"c": 46.4,
"v": 12055327.57816849
},
{
"ts": "2025-08-25T00:00:00",
"o": 49.5,
"h": 50.1,
"l": 44.4,
"c": 45.3,
"v": 34076362.93849708
},
{
"ts": "2025-08-24T00:00:00",
"o": 51.3,
"h": 51.7,
"l": 48.7,
"c": 49.5,
"v": 17463016.27032984
},
{
"ts": "2025-08-23T00:00:00",
"o": 52,
"h": 53.5,
"l": 49.8,
"c": 51.3,
"v": 32075315.26859177
},
{
"ts": "2025-08-22T00:00:00",
"o": 47.2,
"h": 51.9,
"l": 45.2,
"c": 51.6,
"v": 33216185.29343039
},
{
"ts": "2025-08-21T00:00:00",
"o": 48.3,
"h": 48.8,
"l": 46.7,
"c": 47.2,
"v": 15602335.91099853
},
{
"ts": "2025-08-20T00:00:00",
"o": 45.8,
"h": 48.7,
"l": 45.7,
"c": 48.3,
"v": 17784841.578131
},
{
"ts": "2025-08-19T00:00:00",
"o": 48.2,
"h": 49.2,
"l": 45.6,
"c": 45.6,
"v": 26795166.9619981
},
{
"ts": "2025-08-18T00:00:00",
"o": 51,
"h": 51.1,
"l": 47.7,
"c": 48.2,
"v": 29569136.2819063
},
{
"ts": "2025-08-17T00:00:00",
"o": 50.1,
"h": 51.6,
"l": 49.7,
"c": 51,
"v": 15257687.08072737
},
{
"ts": "2025-08-16T00:00:00",
"o": 49.2,
"h": 50.4,
"l": 48.7,
"c": 50.1,
"v": 10269173.97650813
},
{
"ts": "2025-08-15T00:00:00",
"o": 48.4,
"h": 50.3,
"l": 47,
"c": 49.4,
"v": 54035152.40722861
},
{
"ts": "2025-08-14T00:00:00",
"o": 53.7,
"h": 55.1,
"l": 47.5,
"c": 48.4,
"v": 147837850.41154614
},
{
"ts": "2025-08-13T00:00:00",
"o": 53.6,
"h": 57.1,
"l": 51,
"c": 53.6,
"v": 240658507.9998315
},
{
"ts": "2025-08-12T00:00:00",
"o": 48.2,
"h": 54.98,
"l": 47.3,
"c": 53.5,
"v": 466835868.4261596
},
{
"ts": "2025-08-11T00:00:00",
"o": 51.1,
"h": 52.6,
"l": 47.5,
"c": 48.2,
"v": 47724038.61669069
},
{
"ts": "2025-08-10T00:00:00",
"o": 52.5,
"h": 53.2,
"l": 49.4,
"c": 51.2,
"v": 66775505.5363855
},
{
"ts": "2025-08-09T00:00:00",
"o": 51.1,
"h": 53.1,
"l": 51.1,
"c": 52.5,
"v": 59094675.63029304
},
{
"ts": "2025-08-08T00:00:00",
"o": 50.2,
"h": 51.4,
"l": 49.4,
"c": 51.1,
"v": 70637094.26591717
},
{
"ts": "2025-08-07T00:00:00",
"o": 47.2,
"h": 50.3,
"l": 46.8,
"c": 50,
"v": 108858905.97418836
},
{
"ts": "2025-08-06T00:00:00",
"o": 47.1,
"h": 48.1,
"l": 44.9,
"c": 47.3,
"v": 79521063.5595021
},
{
"ts": "2025-08-05T00:00:00",
"o": 49.1,
"h": 49.3,
"l": 45.5,
"c": 47,
"v": 52590950.40770234
},
{
"ts": "2025-08-04T00:00:00",
"o": 45.8,
"h": 49.8,
"l": 45.3,
"c": 49,
"v": 110018405.52904798
},
{
"ts": "2025-08-03T00:00:00",
"o": 43.5,
"h": 47.7,
"l": 42.5,
"c": 45.7,
"v": 253988317.24700347
},
{
"ts": "2025-08-02T00:00:00",
"o": 45.8,
"h": 46.3,
"l": 42.5,
"c": 43.3,
"v": 42894029.25825226
},
{
"ts": "2025-08-01T00:00:00",
"o": 45.8,
"h": 46.6,
"l": 43.7,
"c": 46,
"v": 116985161.1902362
},
{
"ts": "2025-07-31T00:00:00",
"o": 48.4,
"h": 50.4,
"l": 45.5,
"c": 45.8,
"v": 102442458.3674063
},
{
"ts": "2025-07-30T00:00:00",
"o": 52.74,
"h": 53.75,
"l": 46.8,
"c": 48.4,
"v": 222287680.74916172
},
{
"ts": "2025-07-29T00:00:00",
"o": 50.44,
"h": 56.35,
"l": 48.17,
"c": 52.75,
"v": 776087827.5313127
},
{
"ts": "2025-07-28T00:00:00",
"o": 56.29,
"h": 65.79,
"l": 50.15,
"c": 50.42,
"v": 2118700351.9355056
},
{
"ts": "2025-07-27T00:00:00",
"o": 46.7,
"h": 60.1,
"l": 46.61,
"c": 56.33,
"v": 2158496606.3062186
},
{
"ts": "2025-07-26T00:00:00",
"o": 46.94,
"h": 47.24,
"l": 45.91,
"c": 46.81,
"v": 41250716.29082919
},
{
"ts": "2025-07-25T00:00:00",
"o": 44.9,
"h": 47.49,
"l": 43.71,
"c": 46.95,
"v": 154370628.55140376
},
{
"ts": "2025-07-24T00:00:00",
"o": 45.81,
"h": 47.5,
"l": 41.62,
"c": 44.9,
"v": 183035164.85533395
},
{
"ts": "2025-07-23T00:00:00",
"o": 51.34,
"h": 51.47,
"l": 43.95,
"c": 45.8,
"v": 110503520.09621543
},
{
"ts": "2025-07-22T00:00:00",
"o": 52.8,
"h": 53.02,
"l": 48.66,
"c": 51.34,
"v": 88966460.49055424
},
{
"ts": "2025-07-21T00:00:00",
"o": 50.61,
"h": 52.84,
"l": 49.44,
"c": 52.8,
"v": 83112304.69207247
},
{
"ts": "2025-07-20T00:00:00",
"o": 49.33,
"h": 51.94,
"l": 48.72,
"c": 50.6,
"v": 97904521.269166
},
{
"ts": "2025-07-19T00:00:00",
"o": 48.41,
"h": 50.48,
"l": 46.75,
"c": 49.31,
"v": 48619006.46543693
},
{
"ts": "2025-07-18T00:00:00",
"o": 47.33,
"h": 50.95,
"l": 46.97,
"c": 48.41,
"v": 149913447.69704044
},
{
"ts": "2025-07-17T00:00:00",
"o": 47.75,
"h": 48.76,
"l": 45.61,
"c": 47.27,
"v": 95445272.82815516
},
{
"ts": "2025-07-16T00:00:00",
"o": 48.23,
"h": 49.3,
"l": 46.96,
"c": 47.75,
"v": 103166459.09885377
},
{
"ts": "2025-07-15T00:00:00",
"o": 46.66,
"h": 48.42,
"l": 44.35,
"c": 48.24,
"v": 102610963.5600479
},
{
"ts": "2025-07-14T00:00:00",
"o": 48.4,
"h": 50.29,
"l": 45.77,
"c": 46.66,
"v": 168214223.10483894
},
{
"ts": "2025-07-13T00:00:00",
"o": 49.22,
"h": 49.89,
"l": 46.38,
"c": 48.43,
"v": 221261358.39699346
},
{
"ts": "2025-07-12T00:00:00",
"o": 51.12,
"h": 55.55,
"l": 46.68,
"c": 49.22,
"v": 1228650768.7979834
},
{
"ts": "2025-07-11T00:00:00",
"o": 42.8,
"h": 76.5,
"l": 41.88,
"c": 51.2,
"v": 7117977779.546349
},
{
"ts": "2025-07-10T00:00:00",
"o": 38.76,
"h": 43.03,
"l": 38.27,
"c": 42.8,
"v": 104558086.68239741
},
{
"ts": "2025-07-09T00:00:00",
"o": 36.27,
"h": 39.14,
"l": 36.05,
"c": 38.79,
"v": 36732282.67143705
},
{
"ts": "2025-07-08T00:00:00",
"o": 35.97,
"h": 36.96,
"l": 35.13,
"c": 36.26,
"v": 15182848.58109162
},
{
"ts": "2025-07-07T00:00:00",
"o": 36.57,
"h": 37.05,
"l": 35.55,
"c": 35.97,
"v": 17064302.73841828
},
{
"ts": "2025-07-06T00:00:00",
"o": 36.28,
"h": 37.18,
"l": 35.4,
"c": 36.55,
"v": 21573548.86075127
},
{
"ts": "2025-07-05T00:00:00",
"o": 35.41,
"h": 37.37,
"l": 35.34,
"c": 36.28,
"v": 51224756.61693097
},
{
"ts": "2025-07-04T00:00:00",
"o": 36.99,
"h": 37.15,
"l": 34.55,
"c": 35.34,
"v": 33436150.34773698
},
{
"ts": "2025-07-03T00:00:00",
"o": 36.88,
"h": 38.04,
"l": 36.4,
"c": 36.96,
"v": 38673155.73511669
},
{
"ts": "2025-07-02T00:00:00",
"o": 34.91,
"h": 37.64,
"l": 34.43,
"c": 36.84,
"v": 50694703.57367233
},
{
"ts": "2025-07-01T00:00:00",
"o": 35.81,
"h": 35.96,
"l": 34.25,
"c": 34.97,
"v": 34195937.59757766
},
{
"ts": "2025-06-30T00:00:00",
"o": 38,
"h": 38.18,
"l": 35.3,
"c": 35.87,
"v": 40220445.02602153
},
{
"ts": "2025-06-29T00:00:00",
"o": 37.15,
"h": 38.73,
"l": 36.24,
"c": 38.05,
"v": 37442843.70239359
},
{
"ts": "2025-06-28T00:00:00",
"o": 36.49,
"h": 37.54,
"l": 35.69,
"c": 37.18,
"v": 31382847.52933408
},
{
"ts": "2025-06-27T00:00:00",
"o": 34.95,
"h": 37.84,
"l": 34.81,
"c": 36.63,
"v": 81292199.65870647
},
{
"ts": "2025-06-26T00:00:00",
"o": 36.01,
"h": 37.43,
"l": 34.66,
"c": 34.95,
"v": 72141353.49457552
},
{
"ts": "2025-06-25T00:00:00",
"o": 38.87,
"h": 38.87,
"l": 35.85,
"c": 36.09,
"v": 89176157.31639107
},
{
"ts": "2025-06-24T00:00:00",
"o": 40.8,
"h": 40.82,
"l": 37.97,
"c": 38.87,
"v": 77090757.28845426
},
{
"ts": "2025-06-23T00:00:00",
"o": 37.51,
"h": 41.29,
"l": 36.73,
"c": 40.81,
"v": 153087556.86458933
},
{
"ts": "2025-06-22T00:00:00",
"o": 41.7,
"h": 41.78,
"l": 36.32,
"c": 37.49,
"v": 225268088.69229823
},
{
"ts": "2025-06-21T00:00:00",
"o": 46.06,
"h": 46.07,
"l": 40.61,
"c": 41.71,
"v": 245440172.31530023
},
{
"ts": "2025-06-20T00:00:00",
"o": 47.81,
"h": 49.75,
"l": 44.5,
"c": 46.06,
"v": 638124408.5415871
},
{
"ts": "2025-06-19T00:00:00",
"o": 53.87,
"h": 55.03,
"l": 47.04,
"c": 47.89,
"v": 987742234.8058363
},
{
"ts": "2025-06-18T00:00:00",
"o": 48.87,
"h": 55.55,
"l": 48.19,
"c": 53.99,
"v": 2131036260.6660814
},
{
"ts": "2025-06-17T00:00:00",
"o": 51.47,
"h": 54.27,
"l": 46.32,
"c": 48.87,
"v": 1124387006.8765233
},
{
"ts": "2025-06-16T00:00:00",
"o": 50.02,
"h": 77.18,
"l": 50.02,
"c": 51.5,
"v": 2734187951.809496
}
]
},
"orderbook": {
"market": "KRW-ALT",
"timestamp": 1761963358136,
"total_ask_size": 1636714.04697447,
"total_bid_size": 3371702.77754524,
"units": [
{
"ask_price": 24.3,
"bid_price": 24.2,
"ask_size": 6302.81481482,
"bid_size": 898074.20882844
},
{
"ask_price": 24.4,
"bid_price": 24.1,
"ask_size": 576974.66227324,
"bid_size": 1774268.50866217
},
{
"ask_price": 24.5,
"bid_price": 24,
"ask_size": 466567.52106843,
"bid_size": 43670.82737283
},
{
"ask_price": 24.7,
"bid_price": 23.9,
"ask_size": 269512.51325633,
"bid_size": 37614.83088081
},
{
"ask_price": 24.9,
"bid_price": 23.8,
"ask_size": 12227.72800295,
"bid_size": 19037.79350631
}
]
},
"micro": {
"last_price": 24.2,
"best_bid": 24.2,
"best_ask": 24.3,
"mid": 24.25,
"spread_abs": 0.10000000000000142,
"spread_bps": 41.23711340206244,
"ob_imbalance_topN": -0.3511190680940929,
"h1_return": -0.15679442508710803,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 24.745000000000005,
"upper": 25.33989494870944,
"lower": 24.15010505129057,
"bandwidth_pct": 4.808203262957644,
"position_0to1": 0.04193593240089823
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ANIME",
"last": {
"price": 12.6,
"ts": "2025-11-01T02:13:47.207Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 12.7,
"h": 12.7,
"l": 12.6,
"c": 12.6,
"v": 964836.54131827
},
{
"ts": "2025-11-01T01:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.7,
"c": 12.7,
"v": 1763788.6140373
},
{
"ts": "2025-11-01T00:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.7,
"c": 12.8,
"v": 3110085.60377863
},
{
"ts": "2025-10-31T23:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.7,
"c": 12.7,
"v": 2499058.16207997
},
{
"ts": "2025-10-31T22:00:00",
"o": 12.6,
"h": 12.8,
"l": 12.6,
"c": 12.7,
"v": 4119165.15875509
},
{
"ts": "2025-10-31T21:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.6,
"c": 12.7,
"v": 1162971.65038756
},
{
"ts": "2025-10-31T20:00:00",
"o": 12.9,
"h": 12.9,
"l": 12.7,
"c": 12.8,
"v": 773054.41462224
},
{
"ts": "2025-10-31T19:00:00",
"o": 12.8,
"h": 12.9,
"l": 12.8,
"c": 12.9,
"v": 819319.67832663
},
{
"ts": "2025-10-31T18:00:00",
"o": 12.8,
"h": 12.9,
"l": 12.7,
"c": 12.8,
"v": 992694.94331697
},
{
"ts": "2025-10-31T17:00:00",
"o": 12.7,
"h": 12.7,
"l": 12.5,
"c": 12.7,
"v": 505631.25865334
},
{
"ts": "2025-10-31T16:00:00",
"o": 12.9,
"h": 12.9,
"l": 12.7,
"c": 12.7,
"v": 1698118.80625881
},
{
"ts": "2025-10-31T15:00:00",
"o": 13.1,
"h": 13.1,
"l": 12.8,
"c": 12.8,
"v": 1507632.71197674
},
{
"ts": "2025-10-31T14:00:00",
"o": 13.1,
"h": 13.1,
"l": 12.9,
"c": 13.1,
"v": 119435.76469456
},
{
"ts": "2025-10-31T13:00:00",
"o": 13,
"h": 13.1,
"l": 12.9,
"c": 13.1,
"v": 1057027.26219607
},
{
"ts": "2025-10-31T12:00:00",
"o": 13.1,
"h": 13.2,
"l": 13,
"c": 13,
"v": 3001559.810255
},
{
"ts": "2025-10-31T11:00:00",
"o": 13,
"h": 13.1,
"l": 12.9,
"c": 13.1,
"v": 849954.91109322
},
{
"ts": "2025-10-31T10:00:00",
"o": 13,
"h": 13,
"l": 12.9,
"c": 13,
"v": 1419000.18545903
},
{
"ts": "2025-10-31T09:00:00",
"o": 13,
"h": 13,
"l": 12.9,
"c": 12.9,
"v": 289307.24499807
},
{
"ts": "2025-10-31T08:00:00",
"o": 12.9,
"h": 13,
"l": 12.8,
"c": 12.9,
"v": 1554061.92700604
},
{
"ts": "2025-10-31T07:00:00",
"o": 13,
"h": 13,
"l": 12.9,
"c": 12.9,
"v": 2283521.87691399
},
{
"ts": "2025-10-31T06:00:00",
"o": 12.9,
"h": 13,
"l": 12.9,
"c": 12.9,
"v": 1182483.61144913
},
{
"ts": "2025-10-31T05:00:00",
"o": 13,
"h": 13,
"l": 12.9,
"c": 12.9,
"v": 763763.67001034
},
{
"ts": "2025-10-31T04:00:00",
"o": 13,
"h": 13.1,
"l": 12.9,
"c": 13.1,
"v": 555017.07938924
},
{
"ts": "2025-10-31T03:00:00",
"o": 12.9,
"h": 13,
"l": 12.8,
"c": 12.9,
"v": 2858907.07796826
},
{
"ts": "2025-10-31T02:00:00",
"o": 13,
"h": 13.1,
"l": 12.8,
"c": 12.9,
"v": 5555369.22706885
},
{
"ts": "2025-10-31T01:00:00",
"o": 12.9,
"h": 13.1,
"l": 12.9,
"c": 13,
"v": 3368617.36223233
},
{
"ts": "2025-10-31T00:00:00",
"o": 12.9,
"h": 13,
"l": 12.8,
"c": 13,
"v": 1634786.79310151
},
{
"ts": "2025-10-30T23:00:00",
"o": 12.8,
"h": 12.9,
"l": 12.7,
"c": 12.9,
"v": 2488435.9464926
},
{
"ts": "2025-10-30T22:00:00",
"o": 12.6,
"h": 12.8,
"l": 12.5,
"c": 12.7,
"v": 4895085.32225313
},
{
"ts": "2025-10-30T21:00:00",
"o": 12.5,
"h": 12.6,
"l": 12.4,
"c": 12.6,
"v": 3915174.10883747
},
{
"ts": "2025-10-30T20:00:00",
"o": 12.4,
"h": 12.5,
"l": 12.3,
"c": 12.5,
"v": 3334395.32776647
},
{
"ts": "2025-10-30T19:00:00",
"o": 12.4,
"h": 12.5,
"l": 12.3,
"c": 12.4,
"v": 1536722.77902596
},
{
"ts": "2025-10-30T18:00:00",
"o": 12.6,
"h": 12.6,
"l": 12.4,
"c": 12.5,
"v": 2441102.35110538
},
{
"ts": "2025-10-30T17:00:00",
"o": 12.6,
"h": 12.7,
"l": 12.4,
"c": 12.6,
"v": 3058481.49752834
},
{
"ts": "2025-10-30T16:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.6,
"c": 12.7,
"v": 948251.03469569
},
{
"ts": "2025-10-30T15:00:00",
"o": 13,
"h": 13,
"l": 12.7,
"c": 12.7,
"v": 3206733.72252226
},
{
"ts": "2025-10-30T14:00:00",
"o": 13,
"h": 13.1,
"l": 12.9,
"c": 13,
"v": 7858624.60805374
},
{
"ts": "2025-10-30T13:00:00",
"o": 13.2,
"h": 13.3,
"l": 13,
"c": 13,
"v": 7224998.96419972
},
{
"ts": "2025-10-30T12:00:00",
"o": 13.4,
"h": 13.4,
"l": 13.1,
"c": 13.2,
"v": 4461845.40390892
},
{
"ts": "2025-10-30T11:00:00",
"o": 13.3,
"h": 13.4,
"l": 13.3,
"c": 13.3,
"v": 1339103.93694945
},
{
"ts": "2025-10-30T10:00:00",
"o": 13.4,
"h": 13.4,
"l": 13.3,
"c": 13.4,
"v": 941029.7709111
},
{
"ts": "2025-10-30T09:00:00",
"o": 13.5,
"h": 13.6,
"l": 13.3,
"c": 13.4,
"v": 1538900.53989658
},
{
"ts": "2025-10-30T08:00:00",
"o": 13.6,
"h": 13.7,
"l": 13.4,
"c": 13.5,
"v": 5215718.11711047
},
{
"ts": "2025-10-30T07:00:00",
"o": 13.5,
"h": 13.6,
"l": 13.4,
"c": 13.6,
"v": 1951487.59865731
},
{
"ts": "2025-10-30T06:00:00",
"o": 13.5,
"h": 13.5,
"l": 13.4,
"c": 13.4,
"v": 1378927.10014113
},
{
"ts": "2025-10-30T05:00:00",
"o": 13.3,
"h": 13.5,
"l": 13.2,
"c": 13.5,
"v": 3163762.4986008
},
{
"ts": "2025-10-30T04:00:00",
"o": 13.7,
"h": 13.7,
"l": 13.2,
"c": 13.3,
"v": 13112813.20664619
},
{
"ts": "2025-10-30T03:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.6,
"c": 13.7,
"v": 3200084.417966
},
{
"ts": "2025-10-30T02:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.8,
"v": 3748505.80017901
},
{
"ts": "2025-10-30T01:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.8,
"v": 1220178.53086661
},
{
"ts": "2025-10-30T00:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.9,
"v": 4383602.67215088
},
{
"ts": "2025-10-29T23:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.8,
"c": 13.9,
"v": 2606379.33234076
},
{
"ts": "2025-10-29T22:00:00",
"o": 14.1,
"h": 14.3,
"l": 14.1,
"c": 14.2,
"v": 499032.78286684
},
{
"ts": "2025-10-29T21:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.2,
"c": 14.2,
"v": 410296.89248757
},
{
"ts": "2025-10-29T20:00:00",
"o": 14.2,
"h": 14.3,
"l": 14.2,
"c": 14.3,
"v": 610790.64056898
},
{
"ts": "2025-10-29T19:00:00",
"o": 14,
"h": 14.2,
"l": 14,
"c": 14.2,
"v": 2055015.32451421
},
{
"ts": "2025-10-29T18:00:00",
"o": 14,
"h": 14.1,
"l": 13.6,
"c": 14,
"v": 10495230.66286418
},
{
"ts": "2025-10-29T17:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.9,
"v": 1449587.10831911
},
{
"ts": "2025-10-29T16:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.8,
"v": 1348873.81270816
},
{
"ts": "2025-10-29T15:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.8,
"v": 943287.06491248
},
{
"ts": "2025-10-29T14:00:00",
"o": 14,
"h": 14.1,
"l": 13.9,
"c": 14,
"v": 1887854.98427889
},
{
"ts": "2025-10-29T13:00:00",
"o": 14,
"h": 14.1,
"l": 14,
"c": 14.1,
"v": 351150.50738286
},
{
"ts": "2025-10-29T12:00:00",
"o": 14.1,
"h": 14.1,
"l": 14,
"c": 14,
"v": 94715.35782663
},
{
"ts": "2025-10-29T11:00:00",
"o": 13.9,
"h": 14.1,
"l": 13.9,
"c": 14.1,
"v": 3448820.10195591
},
{
"ts": "2025-10-29T10:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.9,
"v": 991511.99258516
},
{
"ts": "2025-10-29T09:00:00",
"o": 13.9,
"h": 14,
"l": 13.9,
"c": 13.9,
"v": 1159648.61218157
},
{
"ts": "2025-10-29T08:00:00",
"o": 14,
"h": 14,
"l": 13.9,
"c": 13.9,
"v": 4768156.24471244
},
{
"ts": "2025-10-29T07:00:00",
"o": 14,
"h": 14.1,
"l": 14,
"c": 14,
"v": 1038178.55364781
},
{
"ts": "2025-10-29T06:00:00",
"o": 14,
"h": 14.1,
"l": 14,
"c": 14,
"v": 400177.37600944
},
{
"ts": "2025-10-29T05:00:00",
"o": 14.1,
"h": 14.1,
"l": 14,
"c": 14.1,
"v": 1355431.52971978
},
{
"ts": "2025-10-29T04:00:00",
"o": 14.2,
"h": 14.2,
"l": 14,
"c": 14.1,
"v": 819746.18242451
},
{
"ts": "2025-10-29T03:00:00",
"o": 14.2,
"h": 14.2,
"l": 14.1,
"c": 14.1,
"v": 3713059.11576651
},
{
"ts": "2025-10-29T02:00:00",
"o": 14.1,
"h": 14.2,
"l": 14.1,
"c": 14.2,
"v": 987801.61874208
},
{
"ts": "2025-10-29T01:00:00",
"o": 14.2,
"h": 14.2,
"l": 14.1,
"c": 14.2,
"v": 769300.42937444
},
{
"ts": "2025-10-29T00:00:00",
"o": 14.2,
"h": 14.2,
"l": 14.1,
"c": 14.1,
"v": 323660.91050651
},
{
"ts": "2025-10-28T23:00:00",
"o": 14.1,
"h": 14.2,
"l": 14.1,
"c": 14.2,
"v": 2080197.05827251
},
{
"ts": "2025-10-28T22:00:00",
"o": 14,
"h": 14.2,
"l": 14,
"c": 14.2,
"v": 2663008.61162969
},
{
"ts": "2025-10-28T21:00:00",
"o": 14,
"h": 14.1,
"l": 13.8,
"c": 14.1,
"v": 3197394.85002895
},
{
"ts": "2025-10-28T20:00:00",
"o": 14.2,
"h": 14.3,
"l": 13.9,
"c": 14.1,
"v": 9059331.51467913
},
{
"ts": "2025-10-28T19:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 1734679.54305178
},
{
"ts": "2025-10-28T18:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 261818.54389957
},
{
"ts": "2025-10-28T17:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.5,
"c": 14.5,
"v": 255693.75031424
},
{
"ts": "2025-10-28T16:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 692451.00596081
},
{
"ts": "2025-10-28T15:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 315153.7449349
},
{
"ts": "2025-10-28T14:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.4,
"c": 14.5,
"v": 1567515.47988643
},
{
"ts": "2025-10-28T13:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.6,
"c": 14.6,
"v": 802108.37881178
},
{
"ts": "2025-10-28T12:00:00",
"o": 14.6,
"h": 14.6,
"l": 14.5,
"c": 14.5,
"v": 3843833.8709506
},
{
"ts": "2025-10-28T11:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.6,
"v": 1109883.63289522
},
{
"ts": "2025-10-28T10:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 477632.85277429
},
{
"ts": "2025-10-28T09:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 1328129.01819097
},
{
"ts": "2025-10-28T08:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 1296066.70401966
},
{
"ts": "2025-10-28T07:00:00",
"o": 14.6,
"h": 14.6,
"l": 14.4,
"c": 14.4,
"v": 2464278.82633378
},
{
"ts": "2025-10-28T06:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.3,
"c": 14.6,
"v": 998029.52563323
},
{
"ts": "2025-10-28T05:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.3,
"c": 14.3,
"v": 3749241.2889633
},
{
"ts": "2025-10-28T04:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 446334.27223878
},
{
"ts": "2025-10-28T03:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 197160.17168499
},
{
"ts": "2025-10-28T02:00:00",
"o": 14.6,
"h": 14.6,
"l": 14.4,
"c": 14.4,
"v": 2665713.86583373
},
{
"ts": "2025-10-28T01:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.5,
"c": 14.6,
"v": 7068803.62782819
},
{
"ts": "2025-10-28T00:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.6,
"v": 2157760.64243415
},
{
"ts": "2025-10-27T23:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.5,
"c": 14.6,
"v": 1550698.69005039
},
{
"ts": "2025-10-27T22:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.5,
"c": 14.5,
"v": 248637.24994897
},
{
"ts": "2025-10-27T21:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.5,
"c": 14.7,
"v": 2334221.8423613
},
{
"ts": "2025-10-27T20:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.5,
"c": 14.6,
"v": 1464511.10082356
},
{
"ts": "2025-10-27T19:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.6,
"c": 14.7,
"v": 2277918.47426919
},
{
"ts": "2025-10-27T18:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.8,
"c": 14.8,
"v": 706869.33561594
},
{
"ts": "2025-10-27T17:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.7,
"c": 14.8,
"v": 531874.0424642
},
{
"ts": "2025-10-27T16:00:00",
"o": 14.6,
"h": 14.8,
"l": 14.6,
"c": 14.7,
"v": 425461.09562928
},
{
"ts": "2025-10-27T15:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.5,
"c": 14.6,
"v": 548121.19392246
},
{
"ts": "2025-10-27T14:00:00",
"o": 14.6,
"h": 14.6,
"l": 14.4,
"c": 14.6,
"v": 966481.25387623
},
{
"ts": "2025-10-27T13:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.5,
"v": 2838933.3850992
},
{
"ts": "2025-10-27T12:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.5,
"c": 14.5,
"v": 1599340.98892911
},
{
"ts": "2025-10-27T11:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.5,
"c": 14.6,
"v": 771289.9581536
},
{
"ts": "2025-10-27T10:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.6,
"c": 14.7,
"v": 360802.87535755
},
{
"ts": "2025-10-27T09:00:00",
"o": 14.8,
"h": 14.9,
"l": 14.5,
"c": 14.6,
"v": 5948808.8985739
},
{
"ts": "2025-10-27T08:00:00",
"o": 14.9,
"h": 15,
"l": 14.8,
"c": 14.9,
"v": 9252581.33451903
},
{
"ts": "2025-10-27T07:00:00",
"o": 14.9,
"h": 14.9,
"l": 14.8,
"c": 14.8,
"v": 2204894.88377223
},
{
"ts": "2025-10-27T06:00:00",
"o": 14.9,
"h": 14.9,
"l": 14.8,
"c": 14.9,
"v": 2401288.51290892
},
{
"ts": "2025-10-27T05:00:00",
"o": 15,
"h": 15,
"l": 14.9,
"c": 15,
"v": 748219.18770355
},
{
"ts": "2025-10-27T04:00:00",
"o": 14.9,
"h": 15,
"l": 14.9,
"c": 14.9,
"v": 1006021.78970567
},
{
"ts": "2025-10-27T03:00:00",
"o": 15,
"h": 15,
"l": 14.9,
"c": 14.9,
"v": 5074856.44133668
},
{
"ts": "2025-10-27T02:00:00",
"o": 15,
"h": 15,
"l": 14.9,
"c": 15,
"v": 3672029.61689291
},
{
"ts": "2025-10-27T01:00:00",
"o": 14.9,
"h": 15,
"l": 14.8,
"c": 15,
"v": 3449345.67514152
},
{
"ts": "2025-10-27T00:00:00",
"o": 14.9,
"h": 15,
"l": 14.8,
"c": 14.9,
"v": 7120133.25654629
},
{
"ts": "2025-10-26T23:00:00",
"o": 15,
"h": 15,
"l": 14.9,
"c": 15,
"v": 5726109.26703095
},
{
"ts": "2025-10-26T22:00:00",
"o": 14.7,
"h": 15,
"l": 14.7,
"c": 14.9,
"v": 10419227.53315411
},
{
"ts": "2025-10-26T21:00:00",
"o": 14.6,
"h": 14.8,
"l": 14.6,
"c": 14.8,
"v": 2016231.00860965
},
{
"ts": "2025-10-26T20:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.6,
"c": 14.6,
"v": 1648600.31496318
},
{
"ts": "2025-10-26T19:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.7,
"c": 14.7,
"v": 1107230.27855649
},
{
"ts": "2025-10-26T18:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.7,
"c": 14.7,
"v": 33855.74898228
},
{
"ts": "2025-10-26T17:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.7,
"c": 14.8,
"v": 45687.33243006
},
{
"ts": "2025-10-26T16:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.7,
"c": 14.7,
"v": 2059582.86021287
},
{
"ts": "2025-10-26T15:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.6,
"c": 14.7,
"v": 954654.96089109
},
{
"ts": "2025-10-26T14:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.6,
"c": 14.8,
"v": 2213773.20520875
},
{
"ts": "2025-10-26T13:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.6,
"c": 14.7,
"v": 2790326.35341064
},
{
"ts": "2025-10-26T12:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.6,
"c": 14.6,
"v": 4264331.09627131
},
{
"ts": "2025-10-26T11:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.5,
"c": 14.6,
"v": 2814780.47712168
},
{
"ts": "2025-10-26T10:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.5,
"c": 14.6,
"v": 1740831.2980422
},
{
"ts": "2025-10-26T09:00:00",
"o": 14.3,
"h": 14.6,
"l": 14.3,
"c": 14.6,
"v": 4900616.2728967
},
{
"ts": "2025-10-26T08:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 2630244.18915568
},
{
"ts": "2025-10-26T07:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 1414805.02189869
},
{
"ts": "2025-10-26T06:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.3,
"v": 1084085.47626685
},
{
"ts": "2025-10-26T05:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 1047121.18810367
},
{
"ts": "2025-10-26T04:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 145699.56628679
},
{
"ts": "2025-10-26T03:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.3,
"v": 2373612.73429593
},
{
"ts": "2025-10-26T02:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 4027029.98724501
},
{
"ts": "2025-10-26T01:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.3,
"v": 4852555.99660836
},
{
"ts": "2025-10-26T00:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.3,
"c": 14.3,
"v": 1531770.51686142
},
{
"ts": "2025-10-25T23:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 1331692.85842808
},
{
"ts": "2025-10-25T16:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.3,
"c": 14.3,
"v": 1587694.30364885
},
{
"ts": "2025-10-25T15:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 6003833.089904
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.6,
"c": 12.6,
"v": 5838710.7591342
},
{
"ts": "2025-10-31T20:00:00",
"o": 12.9,
"h": 12.9,
"l": 12.6,
"c": 12.7,
"v": 8554249.38584486
},
{
"ts": "2025-10-31T16:00:00",
"o": 12.9,
"h": 12.9,
"l": 12.5,
"c": 12.9,
"v": 4015764.68655575
},
{
"ts": "2025-10-31T12:00:00",
"o": 13.1,
"h": 13.2,
"l": 12.8,
"c": 12.8,
"v": 5685655.54912237
},
{
"ts": "2025-10-31T08:00:00",
"o": 12.9,
"h": 13.1,
"l": 12.8,
"c": 13.1,
"v": 4112324.26855636
},
{
"ts": "2025-10-31T04:00:00",
"o": 13,
"h": 13.1,
"l": 12.9,
"c": 12.9,
"v": 4784786.2377627
},
{
"ts": "2025-10-31T00:00:00",
"o": 12.9,
"h": 13.1,
"l": 12.8,
"c": 12.9,
"v": 13417680.46037095
},
{
"ts": "2025-10-30T20:00:00",
"o": 12.4,
"h": 12.9,
"l": 12.3,
"c": 12.9,
"v": 14633090.70534967
},
{
"ts": "2025-10-30T16:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.3,
"c": 12.4,
"v": 7984557.66235537
},
{
"ts": "2025-10-30T12:00:00",
"o": 13.4,
"h": 13.4,
"l": 12.7,
"c": 12.7,
"v": 22752202.69868464
},
{
"ts": "2025-10-30T08:00:00",
"o": 13.6,
"h": 13.7,
"l": 13.3,
"c": 13.3,
"v": 9034752.3648676
},
{
"ts": "2025-10-30T04:00:00",
"o": 13.7,
"h": 13.7,
"l": 13.2,
"c": 13.6,
"v": 19606990.40404543
},
{
"ts": "2025-10-30T00:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.6,
"c": 13.7,
"v": 12552371.4211625
},
{
"ts": "2025-10-29T20:00:00",
"o": 14.2,
"h": 14.3,
"l": 13.8,
"c": 13.9,
"v": 4126499.64826415
},
{
"ts": "2025-10-29T16:00:00",
"o": 13.8,
"h": 14.2,
"l": 13.6,
"c": 14.2,
"v": 15348706.90840566
},
{
"ts": "2025-10-29T12:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.8,
"c": 13.8,
"v": 3277007.91440086
},
{
"ts": "2025-10-29T08:00:00",
"o": 14,
"h": 14.1,
"l": 13.8,
"c": 14.1,
"v": 10368136.95143508
},
{
"ts": "2025-10-29T04:00:00",
"o": 14.2,
"h": 14.2,
"l": 14,
"c": 14,
"v": 3613533.64180154
},
{
"ts": "2025-10-29T00:00:00",
"o": 14.2,
"h": 14.2,
"l": 14.1,
"c": 14.1,
"v": 5793822.07438954
},
{
"ts": "2025-10-28T20:00:00",
"o": 14.2,
"h": 14.3,
"l": 13.8,
"c": 14.2,
"v": 16999932.03461028
},
{
"ts": "2025-10-28T16:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.2,
"c": 14.3,
"v": 2944642.8432264
},
{
"ts": "2025-10-28T12:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.4,
"c": 14.4,
"v": 6528611.47458371
},
{
"ts": "2025-10-28T08:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.4,
"c": 14.6,
"v": 4211712.20788014
},
{
"ts": "2025-10-28T04:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.3,
"c": 14.4,
"v": 7657883.91316909
},
{
"ts": "2025-10-28T00:00:00",
"o": 14.5,
"h": 14.7,
"l": 14.4,
"c": 14.5,
"v": 12089438.30778106
},
{
"ts": "2025-10-27T20:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.5,
"c": 14.6,
"v": 5598068.88318422
},
{
"ts": "2025-10-27T16:00:00",
"o": 14.6,
"h": 14.8,
"l": 14.6,
"c": 14.7,
"v": 3942122.94797861
},
{
"ts": "2025-10-27T12:00:00",
"o": 14.7,
"h": 14.7,
"l": 14.4,
"c": 14.6,
"v": 5952876.821827
},
{
"ts": "2025-10-27T08:00:00",
"o": 14.9,
"h": 15,
"l": 14.5,
"c": 14.6,
"v": 16333483.06660408
},
{
"ts": "2025-10-27T04:00:00",
"o": 14.9,
"h": 15,
"l": 14.8,
"c": 14.8,
"v": 6360424.37409037
},
{
"ts": "2025-10-27T00:00:00",
"o": 14.9,
"h": 15,
"l": 14.8,
"c": 14.9,
"v": 19316364.9899174
},
{
"ts": "2025-10-26T20:00:00",
"o": 14.7,
"h": 15,
"l": 14.6,
"c": 15,
"v": 19810168.12375789
},
{
"ts": "2025-10-26T16:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.7,
"c": 14.7,
"v": 3246356.2201817
},
{
"ts": "2025-10-26T12:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.6,
"c": 14.7,
"v": 10223085.61578179
},
{
"ts": "2025-10-26T08:00:00",
"o": 14.4,
"h": 14.7,
"l": 14.3,
"c": 14.6,
"v": 12086472.23721626
},
{
"ts": "2025-10-26T04:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 3691711.252556
},
{
"ts": "2025-10-26T00:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.2,
"c": 14.3,
"v": 12784969.23501072
},
{
"ts": "2025-10-25T20:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 1331692.85842808
},
{
"ts": "2025-10-25T16:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.3,
"c": 14.3,
"v": 1587694.30364885
},
{
"ts": "2025-10-25T12:00:00",
"o": 14.2,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 9049396.77633708
},
{
"ts": "2025-10-25T08:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.2,
"v": 3143149.35304692
},
{
"ts": "2025-10-25T04:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.4,
"v": 4465279.83347781
},
{
"ts": "2025-10-25T00:00:00",
"o": 14.3,
"h": 14.6,
"l": 14.2,
"c": 14.4,
"v": 13759593.44199773
},
{
"ts": "2025-10-24T20:00:00",
"o": 14.1,
"h": 14.4,
"l": 14.1,
"c": 14.4,
"v": 7936319.65255596
},
{
"ts": "2025-10-24T16:00:00",
"o": 13.9,
"h": 14.1,
"l": 13.9,
"c": 14.1,
"v": 2342001.70920971
},
{
"ts": "2025-10-24T12:00:00",
"o": 14,
"h": 14.3,
"l": 13.9,
"c": 13.9,
"v": 13069928.43770526
},
{
"ts": "2025-10-24T08:00:00",
"o": 14.1,
"h": 14.2,
"l": 13.8,
"c": 13.9,
"v": 7076400.8092516
},
{
"ts": "2025-10-24T04:00:00",
"o": 13.9,
"h": 14.2,
"l": 13.9,
"c": 14.1,
"v": 7918406.56494977
},
{
"ts": "2025-10-24T00:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.9,
"v": 8808671.78663398
},
{
"ts": "2025-10-23T20:00:00",
"o": 13.9,
"h": 13.9,
"l": 13.8,
"c": 13.9,
"v": 3809387.38821654
},
{
"ts": "2025-10-23T16:00:00",
"o": 13.8,
"h": 14,
"l": 13.8,
"c": 13.9,
"v": 2816257.74341768
},
{
"ts": "2025-10-23T12:00:00",
"o": 13.8,
"h": 14,
"l": 13.7,
"c": 13.9,
"v": 5788450.71650789
},
{
"ts": "2025-10-23T08:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.8,
"v": 4606517.46435333
},
{
"ts": "2025-10-23T04:00:00",
"o": 13.8,
"h": 14,
"l": 13.7,
"c": 13.9,
"v": 9761653.68587004
},
{
"ts": "2025-10-23T00:00:00",
"o": 13.7,
"h": 13.9,
"l": 13.6,
"c": 13.8,
"v": 5094777.32913961
},
{
"ts": "2025-10-22T20:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.4,
"c": 13.7,
"v": 24718044.64796404
},
{
"ts": "2025-10-22T16:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.8,
"c": 13.8,
"v": 7369414.63539867
},
{
"ts": "2025-10-22T12:00:00",
"o": 14,
"h": 14.3,
"l": 13.9,
"c": 14,
"v": 9440712.94659752
},
{
"ts": "2025-10-22T08:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.8,
"c": 14,
"v": 10590187.36638899
},
{
"ts": "2025-10-22T04:00:00",
"o": 14.1,
"h": 14.3,
"l": 14,
"c": 14.1,
"v": 8970820.76550523
},
{
"ts": "2025-10-22T00:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.1,
"c": 14.2,
"v": 11499819.96965647
},
{
"ts": "2025-10-21T20:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.1,
"c": 14.2,
"v": 11434077.37856762
},
{
"ts": "2025-10-21T16:00:00",
"o": 15,
"h": 15.1,
"l": 14.7,
"c": 14.8,
"v": 9958847.12604904
},
{
"ts": "2025-10-21T12:00:00",
"o": 14.3,
"h": 15.1,
"l": 14.3,
"c": 15,
"v": 25166888.56230998
},
{
"ts": "2025-10-21T08:00:00",
"o": 14.3,
"h": 14.5,
"l": 14.1,
"c": 14.4,
"v": 6772546.54263582
},
{
"ts": "2025-10-21T04:00:00",
"o": 14.5,
"h": 14.5,
"l": 14,
"c": 14.3,
"v": 18901004.65055899
},
{
"ts": "2025-10-21T00:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.5,
"c": 14.5,
"v": 9672569.28469443
},
{
"ts": "2025-10-20T20:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.6,
"c": 14.8,
"v": 5241052.93285552
},
{
"ts": "2025-10-20T16:00:00",
"o": 14.6,
"h": 14.8,
"l": 14.4,
"c": 14.8,
"v": 9250707.50533819
},
{
"ts": "2025-10-20T12:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.6,
"c": 14.7,
"v": 6704490.20235343
},
{
"ts": "2025-10-20T08:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.5,
"c": 14.7,
"v": 11634202.96380108
},
{
"ts": "2025-10-20T04:00:00",
"o": 14.8,
"h": 14.9,
"l": 14.7,
"c": 14.8,
"v": 12277249.14897452
},
{
"ts": "2025-10-20T00:00:00",
"o": 14.4,
"h": 14.9,
"l": 14.3,
"c": 14.8,
"v": 8505180.88676094
},
{
"ts": "2025-10-19T20:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.4,
"c": 14.5,
"v": 7318967.28926076
},
{
"ts": "2025-10-19T16:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.5,
"c": 14.7,
"v": 4281736.32469961
},
{
"ts": "2025-10-19T12:00:00",
"o": 14.4,
"h": 14.7,
"l": 14.3,
"c": 14.7,
"v": 7574367.24150352
},
{
"ts": "2025-10-19T08:00:00",
"o": 14.3,
"h": 14.7,
"l": 14,
"c": 14.5,
"v": 13360823.9521342
},
{
"ts": "2025-10-19T04:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 3438307.59263152
},
{
"ts": "2025-10-19T00:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.4,
"v": 8529114.23767444
},
{
"ts": "2025-10-18T20:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.3,
"c": 14.4,
"v": 4798611.58890075
},
{
"ts": "2025-10-18T16:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.3,
"c": 14.4,
"v": 4765381.65617792
},
{
"ts": "2025-10-18T12:00:00",
"o": 14.5,
"h": 14.7,
"l": 14.3,
"c": 14.5,
"v": 3772447.04469585
},
{
"ts": "2025-10-18T08:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.5,
"v": 3293274.17652709
},
{
"ts": "2025-10-18T04:00:00",
"o": 14.6,
"h": 14.7,
"l": 14.4,
"c": 14.4,
"v": 7344417.60707951
},
{
"ts": "2025-10-18T00:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.6,
"v": 12303190.45137272
},
{
"ts": "2025-10-17T20:00:00",
"o": 14.3,
"h": 14.6,
"l": 14.3,
"c": 14.4,
"v": 5731999.7424171
},
{
"ts": "2025-10-17T16:00:00",
"o": 14.3,
"h": 14.5,
"l": 14.1,
"c": 14.3,
"v": 5616669.80447753
},
{
"ts": "2025-10-17T12:00:00",
"o": 14.1,
"h": 14.2,
"l": 13.8,
"c": 14.2,
"v": 17157846.72377021
},
{
"ts": "2025-10-17T08:00:00",
"o": 13.6,
"h": 14.2,
"l": 13.5,
"c": 14,
"v": 23240128.01022154
},
{
"ts": "2025-10-17T04:00:00",
"o": 14.7,
"h": 14.8,
"l": 13.6,
"c": 13.7,
"v": 33507551.65303116
},
{
"ts": "2025-10-17T00:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.4,
"c": 14.7,
"v": 11752974.68009928
},
{
"ts": "2025-10-16T20:00:00",
"o": 14.5,
"h": 14.7,
"l": 14.3,
"c": 14.7,
"v": 11453063.64749853
},
{
"ts": "2025-10-16T16:00:00",
"o": 14.6,
"h": 15.1,
"l": 14.4,
"c": 14.6,
"v": 12247413.98919049
},
{
"ts": "2025-10-16T12:00:00",
"o": 15.2,
"h": 15.4,
"l": 14.7,
"c": 14.8,
"v": 17989987.81074275
},
{
"ts": "2025-10-16T08:00:00",
"o": 15,
"h": 15.2,
"l": 14.5,
"c": 15.1,
"v": 28076719.18891358
},
{
"ts": "2025-10-16T04:00:00",
"o": 15.1,
"h": 15.2,
"l": 14.9,
"c": 15,
"v": 25880822.442004
},
{
"ts": "2025-10-16T00:00:00",
"o": 15.1,
"h": 15.3,
"l": 15,
"c": 15.1,
"v": 16813617.3784418
},
{
"ts": "2025-10-15T20:00:00",
"o": 15.2,
"h": 15.3,
"l": 14.9,
"c": 15.1,
"v": 13401412.29505984
},
{
"ts": "2025-10-15T16:00:00",
"o": 15.2,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 9735023.18045404
},
{
"ts": "2025-10-15T12:00:00",
"o": 15.6,
"h": 15.7,
"l": 15.1,
"c": 15.2,
"v": 27547980.53266901
},
{
"ts": "2025-10-15T08:00:00",
"o": 15.8,
"h": 16.1,
"l": 15.6,
"c": 15.7,
"v": 7205138.66239214
},
{
"ts": "2025-10-15T04:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.6,
"c": 15.8,
"v": 11172509.99391461
},
{
"ts": "2025-10-15T00:00:00",
"o": 15.9,
"h": 16,
"l": 15.7,
"c": 15.8,
"v": 14715601.58202176
},
{
"ts": "2025-10-14T20:00:00",
"o": 15.8,
"h": 16,
"l": 15.7,
"c": 15.9,
"v": 5398952.12109697
},
{
"ts": "2025-10-14T16:00:00",
"o": 15.8,
"h": 16.1,
"l": 15.5,
"c": 15.8,
"v": 14074036.42889235
},
{
"ts": "2025-10-14T12:00:00",
"o": 15.5,
"h": 15.9,
"l": 15.2,
"c": 15.8,
"v": 20520053.79386555
},
{
"ts": "2025-10-14T08:00:00",
"o": 15.3,
"h": 15.6,
"l": 15.1,
"c": 15.5,
"v": 19084952.48494083
},
{
"ts": "2025-10-14T04:00:00",
"o": 15.9,
"h": 16,
"l": 15,
"c": 15.3,
"v": 39838864.48451158
},
{
"ts": "2025-10-14T00:00:00",
"o": 16.4,
"h": 16.5,
"l": 15.8,
"c": 15.9,
"v": 23435983.87319761
},
{
"ts": "2025-10-13T20:00:00",
"o": 16.2,
"h": 16.6,
"l": 16.2,
"c": 16.4,
"v": 26179008.35532363
},
{
"ts": "2025-10-13T16:00:00",
"o": 15.9,
"h": 16.3,
"l": 15.7,
"c": 16.2,
"v": 20246683.1918092
},
{
"ts": "2025-10-13T12:00:00",
"o": 15.5,
"h": 16.1,
"l": 15.5,
"c": 15.9,
"v": 44889216.18407795
},
{
"ts": "2025-10-13T08:00:00",
"o": 15.8,
"h": 16.2,
"l": 15.2,
"c": 15.5,
"v": 74152626.88943581
},
{
"ts": "2025-10-13T04:00:00",
"o": 15,
"h": 16,
"l": 15,
"c": 15.8,
"v": 103843813.61099017
},
{
"ts": "2025-10-13T00:00:00",
"o": 14.9,
"h": 15.2,
"l": 14.6,
"c": 15.1,
"v": 27130268.65752429
},
{
"ts": "2025-10-12T20:00:00",
"o": 15,
"h": 15.2,
"l": 14.6,
"c": 14.8,
"v": 12951692.52395088
},
{
"ts": "2025-10-12T16:00:00",
"o": 14.8,
"h": 15.3,
"l": 14.8,
"c": 15.1,
"v": 15784937.46445539
},
{
"ts": "2025-10-12T12:00:00",
"o": 14.2,
"h": 14.9,
"l": 13.9,
"c": 14.8,
"v": 23044560.89044051
},
{
"ts": "2025-10-12T08:00:00",
"o": 14,
"h": 14.2,
"l": 13.8,
"c": 14.1,
"v": 6688466.95320446
},
{
"ts": "2025-10-12T04:00:00",
"o": 13.9,
"h": 14.1,
"l": 13.9,
"c": 13.9,
"v": 12819835.90985384
},
{
"ts": "2025-10-12T00:00:00",
"o": 13.8,
"h": 14,
"l": 13.5,
"c": 13.9,
"v": 17983328.36740963
},
{
"ts": "2025-10-11T20:00:00",
"o": 13.7,
"h": 14.2,
"l": 13.4,
"c": 13.8,
"v": 22396276.29415319
},
{
"ts": "2025-10-11T16:00:00",
"o": 14.1,
"h": 14.4,
"l": 13.6,
"c": 13.8,
"v": 16304451.58117726
},
{
"ts": "2025-10-11T12:00:00",
"o": 14.3,
"h": 14.4,
"l": 13.9,
"c": 14.3,
"v": 24451474.84659228
},
{
"ts": "2025-10-11T08:00:00",
"o": 13.8,
"h": 14.6,
"l": 13.8,
"c": 14.3,
"v": 38766052.54084217
},
{
"ts": "2025-10-11T04:00:00",
"o": 14.5,
"h": 14.7,
"l": 13.8,
"c": 13.8,
"v": 33662885.05818322
},
{
"ts": "2025-10-11T00:00:00",
"o": 14.5,
"h": 16,
"l": 13.8,
"c": 14.5,
"v": 73388525.05729209
},
{
"ts": "2025-10-10T20:00:00",
"o": 18.9,
"h": 19,
"l": 11.8,
"c": 14.4,
"v": 145860036.85676897
},
{
"ts": "2025-10-10T16:00:00",
"o": 19.3,
"h": 19.5,
"l": 18.8,
"c": 18.9,
"v": 28886934.31107511
},
{
"ts": "2025-10-10T12:00:00",
"o": 20.3,
"h": 20.4,
"l": 19.3,
"c": 19.3,
"v": 27951555.74585103
},
{
"ts": "2025-10-10T08:00:00",
"o": 20.2,
"h": 20.3,
"l": 20,
"c": 20.2,
"v": 7471031.77739569
},
{
"ts": "2025-10-10T04:00:00",
"o": 20.4,
"h": 20.5,
"l": 20.1,
"c": 20.2,
"v": 6184606.41669185
},
{
"ts": "2025-10-10T00:00:00",
"o": 20.1,
"h": 20.5,
"l": 20,
"c": 20.4,
"v": 8459865.89938755
},
{
"ts": "2025-10-09T20:00:00",
"o": 20.1,
"h": 20.2,
"l": 20,
"c": 20.1,
"v": 3394777.74361508
},
{
"ts": "2025-10-09T16:00:00",
"o": 20,
"h": 20.2,
"l": 19.8,
"c": 20.1,
"v": 4856856.94032984
},
{
"ts": "2025-10-09T12:00:00",
"o": 20.3,
"h": 20.4,
"l": 19.9,
"c": 20,
"v": 7777505.88260803
},
{
"ts": "2025-10-09T08:00:00",
"o": 20.4,
"h": 20.5,
"l": 20,
"c": 20.3,
"v": 8698481.17842967
},
{
"ts": "2025-10-09T04:00:00",
"o": 20.6,
"h": 20.7,
"l": 20.4,
"c": 20.5,
"v": 2368609.25254897
},
{
"ts": "2025-10-09T00:00:00",
"o": 20.9,
"h": 20.9,
"l": 20.4,
"c": 20.6,
"v": 7347093.22781111
},
{
"ts": "2025-10-08T20:00:00",
"o": 20.9,
"h": 21,
"l": 20.8,
"c": 20.8,
"v": 1423263.70506868
},
{
"ts": "2025-10-08T16:00:00",
"o": 20.6,
"h": 21.1,
"l": 20.6,
"c": 21,
"v": 5176153.4937832
},
{
"ts": "2025-10-08T12:00:00",
"o": 20.4,
"h": 20.8,
"l": 20.3,
"c": 20.6,
"v": 4269967.63107045
},
{
"ts": "2025-10-08T08:00:00",
"o": 20.4,
"h": 20.5,
"l": 20.3,
"c": 20.4,
"v": 1959353.32167099
},
{
"ts": "2025-10-08T04:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.2,
"c": 20.2,
"v": 4690719.35633411
},
{
"ts": "2025-10-08T00:00:00",
"o": 20.3,
"h": 20.7,
"l": 20.2,
"c": 20.3,
"v": 9015993.8695533
},
{
"ts": "2025-10-07T20:00:00",
"o": 20.5,
"h": 20.7,
"l": 20.3,
"c": 20.4,
"v": 3472697.47753092
},
{
"ts": "2025-10-07T16:00:00",
"o": 20.4,
"h": 20.6,
"l": 20.2,
"c": 20.5,
"v": 4893236.84449296
},
{
"ts": "2025-10-07T12:00:00",
"o": 21.4,
"h": 21.5,
"l": 20.4,
"c": 20.4,
"v": 13586971.01505904
},
{
"ts": "2025-10-07T08:00:00",
"o": 21.2,
"h": 21.5,
"l": 21,
"c": 21.4,
"v": 7004195.29598766
},
{
"ts": "2025-10-07T04:00:00",
"o": 21.4,
"h": 21.9,
"l": 21.1,
"c": 21.2,
"v": 16819946.48343344
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.6,
"c": 12.6,
"v": 5838710.7591342
},
{
"ts": "2025-10-31T00:00:00",
"o": 12.9,
"h": 13.2,
"l": 12.5,
"c": 12.7,
"v": 40570460.58821299
},
{
"ts": "2025-10-30T00:00:00",
"o": 13.8,
"h": 13.9,
"l": 12.3,
"c": 12.9,
"v": 86563965.25646521
},
{
"ts": "2025-10-29T00:00:00",
"o": 14.2,
"h": 14.3,
"l": 13.6,
"c": 13.9,
"v": 42527707.13869683
},
{
"ts": "2025-10-28T00:00:00",
"o": 14.5,
"h": 14.7,
"l": 13.8,
"c": 14.2,
"v": 50432220.78125068
},
{
"ts": "2025-10-27T00:00:00",
"o": 14.9,
"h": 15,
"l": 14.4,
"c": 14.6,
"v": 57503341.08360168
},
{
"ts": "2025-10-26T00:00:00",
"o": 14.4,
"h": 15,
"l": 14.2,
"c": 15,
"v": 61842762.68450436
},
{
"ts": "2025-10-25T00:00:00",
"o": 14.3,
"h": 14.6,
"l": 14.2,
"c": 14.4,
"v": 33336806.56693647
},
{
"ts": "2025-10-24T00:00:00",
"o": 13.9,
"h": 14.4,
"l": 13.8,
"c": 14.4,
"v": 47151728.96030628
},
{
"ts": "2025-10-23T00:00:00",
"o": 13.7,
"h": 14,
"l": 13.6,
"c": 13.9,
"v": 31877044.32750509
},
{
"ts": "2025-10-22T00:00:00",
"o": 14.3,
"h": 14.4,
"l": 13.4,
"c": 13.7,
"v": 72589000.33151092
},
{
"ts": "2025-10-21T00:00:00",
"o": 14.8,
"h": 15.1,
"l": 14,
"c": 14.2,
"v": 81905933.54481588
},
{
"ts": "2025-10-20T00:00:00",
"o": 14.4,
"h": 14.9,
"l": 14.3,
"c": 14.8,
"v": 53612883.64008368
},
{
"ts": "2025-10-19T00:00:00",
"o": 14.4,
"h": 14.8,
"l": 14,
"c": 14.5,
"v": 44503316.63790405
},
{
"ts": "2025-10-18T00:00:00",
"o": 14.5,
"h": 14.7,
"l": 14.3,
"c": 14.4,
"v": 36277322.52475384
},
{
"ts": "2025-10-17T00:00:00",
"o": 14.7,
"h": 14.8,
"l": 13.5,
"c": 14.4,
"v": 97007170.61401682
},
{
"ts": "2025-10-16T00:00:00",
"o": 15.1,
"h": 15.4,
"l": 14.3,
"c": 14.7,
"v": 112461624.45679115
},
{
"ts": "2025-10-15T00:00:00",
"o": 15.9,
"h": 16.1,
"l": 14.9,
"c": 15.1,
"v": 83777666.2465114
},
{
"ts": "2025-10-14T00:00:00",
"o": 16.4,
"h": 16.5,
"l": 15,
"c": 15.9,
"v": 122352843.18650489
},
{
"ts": "2025-10-13T00:00:00",
"o": 14.9,
"h": 16.6,
"l": 14.6,
"c": 16.4,
"v": 296441616.88916105
},
{
"ts": "2025-10-12T00:00:00",
"o": 13.8,
"h": 15.3,
"l": 13.5,
"c": 14.8,
"v": 89272822.10931471
},
{
"ts": "2025-10-11T00:00:00",
"o": 14.5,
"h": 16,
"l": 13.4,
"c": 13.8,
"v": 208969665.3782402
},
{
"ts": "2025-10-10T00:00:00",
"o": 20.1,
"h": 20.5,
"l": 11.8,
"c": 14.4,
"v": 224814031.0071702
},
{
"ts": "2025-10-09T00:00:00",
"o": 20.9,
"h": 20.9,
"l": 19.8,
"c": 20.1,
"v": 34443324.2253427
},
{
"ts": "2025-10-08T00:00:00",
"o": 20.3,
"h": 21.1,
"l": 20.2,
"c": 20.8,
"v": 26535451.37748073
},
{
"ts": "2025-10-07T00:00:00",
"o": 21.5,
"h": 21.9,
"l": 20.2,
"c": 20.4,
"v": 52035237.87364256
},
{
"ts": "2025-10-06T00:00:00",
"o": 20.7,
"h": 21.7,
"l": 20.6,
"c": 21.4,
"v": 33618636.25287347
},
{
"ts": "2025-10-05T00:00:00",
"o": 20.9,
"h": 21.5,
"l": 20.6,
"c": 20.7,
"v": 29599412.25789693
},
{
"ts": "2025-10-04T00:00:00",
"o": 21.2,
"h": 21.5,
"l": 20.6,
"c": 20.9,
"v": 24367029.87033551
},
{
"ts": "2025-10-03T00:00:00",
"o": 21.1,
"h": 21.6,
"l": 20.7,
"c": 21.2,
"v": 31676371.19558856
},
{
"ts": "2025-10-02T00:00:00",
"o": 20.7,
"h": 21.2,
"l": 20.5,
"c": 21.1,
"v": 49679659.51487384
},
{
"ts": "2025-10-01T00:00:00",
"o": 19.6,
"h": 20.7,
"l": 19.4,
"c": 20.6,
"v": 52677707.74112593
},
{
"ts": "2025-09-30T00:00:00",
"o": 19.8,
"h": 19.9,
"l": 19,
"c": 19.5,
"v": 76511715.7841114
},
{
"ts": "2025-09-29T00:00:00",
"o": 20.6,
"h": 20.6,
"l": 19.5,
"c": 19.8,
"v": 100314985.09788883
},
{
"ts": "2025-09-28T00:00:00",
"o": 20.2,
"h": 20.6,
"l": 19.7,
"c": 20.6,
"v": 35488864.92306132
},
{
"ts": "2025-09-27T00:00:00",
"o": 20.6,
"h": 20.7,
"l": 20,
"c": 20.2,
"v": 27680935.85537282
},
{
"ts": "2025-09-26T00:00:00",
"o": 19.8,
"h": 20.8,
"l": 19.7,
"c": 20.6,
"v": 54496929.9898544
},
{
"ts": "2025-09-25T00:00:00",
"o": 21.1,
"h": 21.1,
"l": 19.6,
"c": 19.9,
"v": 85697561.02382517
},
{
"ts": "2025-09-24T00:00:00",
"o": 20.4,
"h": 21.7,
"l": 20.1,
"c": 21,
"v": 96324440.08286528
},
{
"ts": "2025-09-23T00:00:00",
"o": 20.4,
"h": 20.6,
"l": 19.5,
"c": 20.4,
"v": 103960162.34444751
},
{
"ts": "2025-09-22T00:00:00",
"o": 21.9,
"h": 22,
"l": 19.8,
"c": 20.3,
"v": 178583749.78749493
},
{
"ts": "2025-09-21T00:00:00",
"o": 22.2,
"h": 22.7,
"l": 21.8,
"c": 21.9,
"v": 80678922.3021551
},
{
"ts": "2025-09-20T00:00:00",
"o": 22,
"h": 22.4,
"l": 21.8,
"c": 22.2,
"v": 30620612.55468402
},
{
"ts": "2025-09-19T00:00:00",
"o": 22.8,
"h": 23,
"l": 21.8,
"c": 22.1,
"v": 50092107.35145983
},
{
"ts": "2025-09-18T00:00:00",
"o": 22.6,
"h": 23.1,
"l": 22.4,
"c": 22.8,
"v": 58371960.32330189
},
{
"ts": "2025-09-17T00:00:00",
"o": 22.1,
"h": 22.8,
"l": 21.5,
"c": 22.6,
"v": 68974407.21898101
},
{
"ts": "2025-09-16T00:00:00",
"o": 21.3,
"h": 22.4,
"l": 21,
"c": 22.1,
"v": 61478090.62985643
},
{
"ts": "2025-09-15T00:00:00",
"o": 22.2,
"h": 22.4,
"l": 20.8,
"c": 21.3,
"v": 115553580.98594452
},
{
"ts": "2025-09-14T00:00:00",
"o": 23.3,
"h": 23.3,
"l": 21.9,
"c": 22.3,
"v": 72662027.16369992
},
{
"ts": "2025-09-13T00:00:00",
"o": 22.9,
"h": 23.7,
"l": 22.8,
"c": 23.3,
"v": 80733887.60986298
},
{
"ts": "2025-09-12T00:00:00",
"o": 22.3,
"h": 22.9,
"l": 22.1,
"c": 22.9,
"v": 66627329.88535142
},
{
"ts": "2025-09-11T00:00:00",
"o": 22.1,
"h": 22.4,
"l": 21.6,
"c": 22.3,
"v": 62950797.12777983
},
{
"ts": "2025-09-10T00:00:00",
"o": 22.1,
"h": 22.4,
"l": 21.8,
"c": 22.2,
"v": 51944212.45886907
},
{
"ts": "2025-09-09T00:00:00",
"o": 21.7,
"h": 22.5,
"l": 21.6,
"c": 22.1,
"v": 105012669.1176165
},
{
"ts": "2025-09-08T00:00:00",
"o": 21.3,
"h": 21.9,
"l": 21.2,
"c": 21.7,
"v": 71296245.45162918
},
{
"ts": "2025-09-07T00:00:00",
"o": 20.7,
"h": 21.4,
"l": 20.7,
"c": 21.1,
"v": 47380906.20952992
},
{
"ts": "2025-09-06T00:00:00",
"o": 20.9,
"h": 21.1,
"l": 20.6,
"c": 20.7,
"v": 22329640.78796408
},
{
"ts": "2025-09-05T00:00:00",
"o": 20.6,
"h": 21.2,
"l": 20.5,
"c": 20.9,
"v": 58021491.48022034
},
{
"ts": "2025-09-04T00:00:00",
"o": 21.4,
"h": 21.6,
"l": 20.5,
"c": 20.7,
"v": 63917822.68759608
},
{
"ts": "2025-09-03T00:00:00",
"o": 21.5,
"h": 21.6,
"l": 21.1,
"c": 21.4,
"v": 34935415.39343398
},
{
"ts": "2025-09-02T00:00:00",
"o": 21,
"h": 21.5,
"l": 20.8,
"c": 21.4,
"v": 78055170.39037848
},
{
"ts": "2025-09-01T00:00:00",
"o": 21.6,
"h": 21.8,
"l": 20.6,
"c": 21.1,
"v": 119417287.0465547
},
{
"ts": "2025-08-31T00:00:00",
"o": 22.1,
"h": 22.3,
"l": 21.58,
"c": 21.6,
"v": 79051720.34251435
},
{
"ts": "2025-08-30T00:00:00",
"o": 22.2,
"h": 22.5,
"l": 21.7,
"c": 22.1,
"v": 53622413.57943352
},
{
"ts": "2025-08-29T00:00:00",
"o": 23.1,
"h": 23.2,
"l": 21.8,
"c": 22.3,
"v": 123659441.6745966
},
{
"ts": "2025-08-28T00:00:00",
"o": 22.5,
"h": 23.2,
"l": 22.3,
"c": 23.1,
"v": 68818211.63518912
},
{
"ts": "2025-08-27T00:00:00",
"o": 22.8,
"h": 22.9,
"l": 22.4,
"c": 22.5,
"v": 61974894.03002262
},
{
"ts": "2025-08-26T00:00:00",
"o": 22.1,
"h": 23.1,
"l": 21.6,
"c": 22.8,
"v": 91284502.31168374
},
{
"ts": "2025-08-25T00:00:00",
"o": 23.6,
"h": 23.8,
"l": 21.9,
"c": 22.2,
"v": 158382905.02627477
},
{
"ts": "2025-08-24T00:00:00",
"o": 24.1,
"h": 24.7,
"l": 23.4,
"c": 23.6,
"v": 132081793.6410371
},
{
"ts": "2025-08-23T00:00:00",
"o": 24.5,
"h": 24.6,
"l": 23.7,
"c": 24.1,
"v": 82112877.89022543
},
{
"ts": "2025-08-22T00:00:00",
"o": 22.9,
"h": 24.5,
"l": 22.2,
"c": 24.5,
"v": 116150605.93494864
},
{
"ts": "2025-08-21T00:00:00",
"o": 23.6,
"h": 23.7,
"l": 22.8,
"c": 23,
"v": 61364482.65267923
},
{
"ts": "2025-08-20T00:00:00",
"o": 22.5,
"h": 23.7,
"l": 22.4,
"c": 23.6,
"v": 64175888.05815865
},
{
"ts": "2025-08-19T00:00:00",
"o": 23.8,
"h": 24.1,
"l": 22.4,
"c": 22.5,
"v": 99575182.0835159
},
{
"ts": "2025-08-18T00:00:00",
"o": 24.8,
"h": 24.8,
"l": 23.5,
"c": 23.9,
"v": 87809105.3859719
},
{
"ts": "2025-08-17T00:00:00",
"o": 25,
"h": 25.4,
"l": 24.8,
"c": 24.8,
"v": 50475263.32309365
},
{
"ts": "2025-08-16T00:00:00",
"o": 25.4,
"h": 25.7,
"l": 24.8,
"c": 25.1,
"v": 51287385.03113943
},
{
"ts": "2025-08-15T00:00:00",
"o": 24.1,
"h": 25.9,
"l": 23.8,
"c": 25.3,
"v": 266858849.85721
},
{
"ts": "2025-08-14T00:00:00",
"o": 25.8,
"h": 26.2,
"l": 23.3,
"c": 24.1,
"v": 334501381.5186849
},
{
"ts": "2025-08-13T00:00:00",
"o": 25,
"h": 28.6,
"l": 24.7,
"c": 25.8,
"v": 764850634.9449579
},
{
"ts": "2025-08-12T00:00:00",
"o": 23.6,
"h": 25.2,
"l": 23.1,
"c": 25,
"v": 109008918.28440976
},
{
"ts": "2025-08-11T00:00:00",
"o": 25.1,
"h": 25.6,
"l": 23.3,
"c": 23.6,
"v": 117012335.04130515
},
{
"ts": "2025-08-10T00:00:00",
"o": 25.1,
"h": 25.5,
"l": 24.2,
"c": 25.3,
"v": 115240900.0872103
},
{
"ts": "2025-08-09T00:00:00",
"o": 24.1,
"h": 25.2,
"l": 24,
"c": 25.1,
"v": 86714168.33846702
},
{
"ts": "2025-08-08T00:00:00",
"o": 23.7,
"h": 24.4,
"l": 23.4,
"c": 24.1,
"v": 89794116.74525952
},
{
"ts": "2025-08-07T00:00:00",
"o": 22.8,
"h": 23.7,
"l": 22.7,
"c": 23.7,
"v": 82781883.49607792
},
{
"ts": "2025-08-06T00:00:00",
"o": 22.7,
"h": 22.9,
"l": 22.1,
"c": 22.7,
"v": 63186839.75307234
},
{
"ts": "2025-08-05T00:00:00",
"o": 23.4,
"h": 23.5,
"l": 22.2,
"c": 22.6,
"v": 76414593.06405993
},
{
"ts": "2025-08-04T00:00:00",
"o": 23,
"h": 23.5,
"l": 22.8,
"c": 23.5,
"v": 69137696.29985201
},
{
"ts": "2025-08-03T00:00:00",
"o": 22.1,
"h": 23.1,
"l": 21.8,
"c": 23.1,
"v": 52825011.51954205
},
{
"ts": "2025-08-02T00:00:00",
"o": 22.6,
"h": 23,
"l": 21.8,
"c": 22.1,
"v": 72702474.74161316
},
{
"ts": "2025-08-01T00:00:00",
"o": 23.4,
"h": 23.5,
"l": 21.95,
"c": 22.7,
"v": 178784166.20638624
},
{
"ts": "2025-07-31T00:00:00",
"o": 24,
"h": 24.7,
"l": 23.3,
"c": 23.5,
"v": 108859224.39574553
},
{
"ts": "2025-07-30T00:00:00",
"o": 24.47,
"h": 24.47,
"l": 23.1,
"c": 24,
"v": 138189227.7580689
},
{
"ts": "2025-07-29T00:00:00",
"o": 25.04,
"h": 25.45,
"l": 24.04,
"c": 24.47,
"v": 208982733.5316745
},
{
"ts": "2025-07-28T00:00:00",
"o": 27.01,
"h": 27.26,
"l": 24.91,
"c": 25.04,
"v": 224209126.23340064
},
{
"ts": "2025-07-27T00:00:00",
"o": 26.41,
"h": 27.1,
"l": 26.32,
"c": 27.02,
"v": 193386526.2983948
},
{
"ts": "2025-07-26T00:00:00",
"o": 26.29,
"h": 27.27,
"l": 26.16,
"c": 26.37,
"v": 167136272.0240625
},
{
"ts": "2025-07-25T00:00:00",
"o": 25.96,
"h": 26.4,
"l": 24.7,
"c": 26.29,
"v": 295230876.3799822
},
{
"ts": "2025-07-24T00:00:00",
"o": 27.2,
"h": 27.5,
"l": 24.46,
"c": 25.93,
"v": 401945714.85411847
},
{
"ts": "2025-07-23T00:00:00",
"o": 29.29,
"h": 29.9,
"l": 26.11,
"c": 27.19,
"v": 542329328.9491398
},
{
"ts": "2025-07-22T00:00:00",
"o": 29.83,
"h": 30.65,
"l": 27.91,
"c": 29.29,
"v": 1022062415.7987016
},
{
"ts": "2025-07-21T00:00:00",
"o": 26.78,
"h": 34.92,
"l": 26.78,
"c": 29.82,
"v": 4159910751.49043
},
{
"ts": "2025-07-20T00:00:00",
"o": 26.09,
"h": 27.26,
"l": 25.77,
"c": 26.8,
"v": 174746830.55629715
},
{
"ts": "2025-07-19T00:00:00",
"o": 25.92,
"h": 26.24,
"l": 25.11,
"c": 26.09,
"v": 154657616.3369911
},
{
"ts": "2025-07-18T00:00:00",
"o": 26.43,
"h": 27.44,
"l": 25.03,
"c": 25.92,
"v": 327433284.6942967
},
{
"ts": "2025-07-17T00:00:00",
"o": 27.2,
"h": 27.61,
"l": 25.38,
"c": 26.43,
"v": 367359290.8812899
},
{
"ts": "2025-07-16T00:00:00",
"o": 27.42,
"h": 28.52,
"l": 26.55,
"c": 27.2,
"v": 474169425.83101386
},
{
"ts": "2025-07-15T00:00:00",
"o": 25.61,
"h": 28.1,
"l": 24.21,
"c": 27.46,
"v": 542743041.2916331
},
{
"ts": "2025-07-14T00:00:00",
"o": 25.04,
"h": 26.05,
"l": 24.68,
"c": 25.62,
"v": 286041955.22006243
},
{
"ts": "2025-07-13T00:00:00",
"o": 24.4,
"h": 25.45,
"l": 24.25,
"c": 25.04,
"v": 450128867.7187935
},
{
"ts": "2025-07-12T00:00:00",
"o": 24.26,
"h": 25.3,
"l": 23.13,
"c": 24.4,
"v": 440050251.492307
},
{
"ts": "2025-07-11T00:00:00",
"o": 24.11,
"h": 25.84,
"l": 23.54,
"c": 24.26,
"v": 409663832.50451434
},
{
"ts": "2025-07-10T00:00:00",
"o": 22.43,
"h": 24.24,
"l": 22.17,
"c": 24.1,
"v": 283150575.1484866
},
{
"ts": "2025-07-09T00:00:00",
"o": 22,
"h": 22.47,
"l": 21.72,
"c": 22.43,
"v": 132066120.32369347
},
{
"ts": "2025-07-08T00:00:00",
"o": 22.15,
"h": 22.19,
"l": 21.52,
"c": 22,
"v": 117138377.10885277
},
{
"ts": "2025-07-07T00:00:00",
"o": 22.56,
"h": 22.68,
"l": 21.81,
"c": 22.16,
"v": 136557247.9021648
},
{
"ts": "2025-07-06T00:00:00",
"o": 22.74,
"h": 22.91,
"l": 22.35,
"c": 22.56,
"v": 95574564.72514531
},
{
"ts": "2025-07-05T00:00:00",
"o": 22.74,
"h": 23.11,
"l": 22.24,
"c": 22.7,
"v": 107588197.57742344
},
{
"ts": "2025-07-04T00:00:00",
"o": 23.86,
"h": 24.02,
"l": 22.53,
"c": 22.72,
"v": 155805325.2909484
},
{
"ts": "2025-07-03T00:00:00",
"o": 23.65,
"h": 24.45,
"l": 23.36,
"c": 23.88,
"v": 222185499.17974976
},
{
"ts": "2025-07-02T00:00:00",
"o": 22.81,
"h": 23.94,
"l": 22.25,
"c": 23.62,
"v": 197429683.93830475
},
{
"ts": "2025-07-01T00:00:00",
"o": 23.45,
"h": 23.45,
"l": 22.39,
"c": 22.86,
"v": 165493223.61047888
},
{
"ts": "2025-06-30T00:00:00",
"o": 24.91,
"h": 25.46,
"l": 23.31,
"c": 23.47,
"v": 318566619.4008254
},
{
"ts": "2025-06-29T00:00:00",
"o": 24.32,
"h": 25.46,
"l": 24.12,
"c": 24.88,
"v": 738290799.9295666
},
{
"ts": "2025-06-28T00:00:00",
"o": 23.43,
"h": 24.85,
"l": 23.15,
"c": 24.35,
"v": 407821210.3730411
},
{
"ts": "2025-06-27T00:00:00",
"o": 22.94,
"h": 23.81,
"l": 22.83,
"c": 23.43,
"v": 355571524.4264679
},
{
"ts": "2025-06-26T00:00:00",
"o": 24,
"h": 24.14,
"l": 22.39,
"c": 22.92,
"v": 325892837.1010722
},
{
"ts": "2025-06-25T00:00:00",
"o": 25.58,
"h": 25.58,
"l": 23.83,
"c": 24.02,
"v": 298313991.5026693
},
{
"ts": "2025-06-24T00:00:00",
"o": 26.85,
"h": 27.53,
"l": 25.39,
"c": 25.59,
"v": 266323611.7556895
},
{
"ts": "2025-06-23T00:00:00",
"o": 25.05,
"h": 27.19,
"l": 24.79,
"c": 26.87,
"v": 439458752.93035096
},
{
"ts": "2025-06-22T00:00:00",
"o": 26.26,
"h": 26.92,
"l": 24.07,
"c": 25.05,
"v": 413201157.1506732
},
{
"ts": "2025-06-21T00:00:00",
"o": 27.58,
"h": 28.84,
"l": 25.5,
"c": 26.27,
"v": 399086437.49567527
},
{
"ts": "2025-06-20T00:00:00",
"o": 28.87,
"h": 29.06,
"l": 27.36,
"c": 27.56,
"v": 340719896.9554962
},
{
"ts": "2025-06-19T00:00:00",
"o": 29.49,
"h": 29.68,
"l": 27.9,
"c": 28.86,
"v": 304515143.2947798
},
{
"ts": "2025-06-18T00:00:00",
"o": 30.25,
"h": 30.44,
"l": 28.12,
"c": 29.5,
"v": 607881518.0171952
},
{
"ts": "2025-06-17T00:00:00",
"o": 32.09,
"h": 32.84,
"l": 30.14,
"c": 30.25,
"v": 632488516.2316494
},
{
"ts": "2025-06-16T00:00:00",
"o": 33.54,
"h": 34.55,
"l": 31.2,
"c": 32.09,
"v": 1382669853.1773427
},
{
"ts": "2025-06-15T00:00:00",
"o": 35.28,
"h": 35.33,
"l": 33.03,
"c": 33.56,
"v": 831679028.681482
},
{
"ts": "2025-06-14T00:00:00",
"o": 33.27,
"h": 36.3,
"l": 32.6,
"c": 35.32,
"v": 2825628773.4267073
},
{
"ts": "2025-06-13T00:00:00",
"o": 37.16,
"h": 37.16,
"l": 32.1,
"c": 33.29,
"v": 1827751677.334424
},
{
"ts": "2025-06-12T00:00:00",
"o": 42.46,
"h": 44.22,
"l": 36.21,
"c": 37.17,
"v": 2811993725.5198126
},
{
"ts": "2025-06-11T00:00:00",
"o": 44.66,
"h": 45.62,
"l": 38.75,
"c": 42.46,
"v": 4037431375.4161377
},
{
"ts": "2025-06-10T00:00:00",
"o": 60.21,
"h": 61.24,
"l": 41.77,
"c": 44.66,
"v": 2645753520.159708
},
{
"ts": "2025-06-09T00:00:00",
"o": 49.4,
"h": 62.96,
"l": 47.6,
"c": 60.21,
"v": 3595079185.8013816
},
{
"ts": "2025-06-08T00:00:00",
"o": 45.47,
"h": 54.47,
"l": 40.73,
"c": 49.43,
"v": 4824466841.951193
},
{
"ts": "2025-06-07T00:00:00",
"o": 39.7,
"h": 48.96,
"l": 33.37,
"c": 45.51,
"v": 6549145893.4295225
},
{
"ts": "2025-06-06T00:00:00",
"o": 46.68,
"h": 51.13,
"l": 39.5,
"c": 39.66,
"v": 1724259068.2992282
},
{
"ts": "2025-06-05T00:00:00",
"o": 46.68,
"h": 49.52,
"l": 41.58,
"c": 46.64,
"v": 1920519821.5501559
}
]
},
"orderbook": {
"market": "KRW-ANIME",
"timestamp": 1761963369691,
"total_ask_size": 22705721.13739639,
"total_bid_size": 17520808.71638231,
"units": [
{
"ask_price": 12.7,
"bid_price": 12.6,
"ask_size": 4219247.11900609,
"bid_size": 2745080.08193038
},
{
"ask_price": 12.8,
"bid_price": 12.5,
"ask_size": 2100755.07974097,
"bid_size": 3728848.99637325
},
{
"ask_price": 12.9,
"bid_price": 12.4,
"ask_size": 1954840.08432378,
"bid_size": 517142.45221805
},
{
"ask_price": 13,
"bid_price": 12.3,
"ask_size": 2037947.74295542,
"bid_size": 586775.14747825
},
{
"ask_price": 13.1,
"bid_price": 12.2,
"ask_size": 2125290.46095995,
"bid_size": 1006689.18270123
}
]
},
"micro": {
"last_price": 12.6,
"best_bid": 12.6,
"best_ask": 12.7,
"mid": 12.649999999999999,
"spread_abs": 0.09999999999999964,
"spread_bps": 79.05138339920921,
"ob_imbalance_topN": 0.18330471158072417,
"h1_return": -0.11888111888111895,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 12.844999999999999,
"upper": 13.144833287011298,
"lower": 12.5451667129887,
"bandwidth_pct": 4.668482475847406,
"position_0to1": 0.09143962559639675
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ANKR",
"last": {
"price": 14.4,
"ts": "2025-11-01T02:14:38.745Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.4,
"c": 14.4,
"v": 200204.44686332
},
{
"ts": "2025-11-01T01:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 890259.96455434
},
{
"ts": "2025-11-01T00:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 348184.04799914
},
{
"ts": "2025-10-31T23:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 76221.58571138
},
{
"ts": "2025-10-31T22:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 48602.90754532
},
{
"ts": "2025-10-31T21:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 114059.39059067
},
{
"ts": "2025-10-31T20:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.4,
"c": 14.6,
"v": 34242.38936311
},
{
"ts": "2025-10-31T19:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.5,
"v": 35555.66612621
},
{
"ts": "2025-10-31T18:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.3,
"c": 14.5,
"v": 44129.53830046
},
{
"ts": "2025-10-31T17:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 506268.09363036
},
{
"ts": "2025-10-31T16:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.4,
"c": 14.4,
"v": 131529.32816081
},
{
"ts": "2025-10-31T15:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 547220.81311548
},
{
"ts": "2025-10-31T14:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.4,
"c": 14.5,
"v": 320379.14567562
},
{
"ts": "2025-10-31T13:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.4,
"c": 14.4,
"v": 439489.21238268
},
{
"ts": "2025-10-31T12:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.3,
"c": 14.4,
"v": 24129.31528392
},
{
"ts": "2025-10-31T11:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.3,
"c": 14.3,
"v": 509154.82139894
},
{
"ts": "2025-10-31T10:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.3,
"c": 14.4,
"v": 191077.75844259
},
{
"ts": "2025-10-31T09:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.2,
"c": 14.4,
"v": 55963.85569485
},
{
"ts": "2025-10-31T08:00:00",
"o": 14.2,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 450188.55185474
},
{
"ts": "2025-10-31T07:00:00",
"o": 14.2,
"h": 14.3,
"l": 14.2,
"c": 14.3,
"v": 76581.09829974
},
{
"ts": "2025-10-31T06:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.2,
"c": 14.2,
"v": 379695.45369011
},
{
"ts": "2025-10-31T05:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.2,
"c": 14.2,
"v": 665731.43575375
},
{
"ts": "2025-10-31T04:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.3,
"c": 14.3,
"v": 471225.78969762
},
{
"ts": "2025-10-31T03:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 261297.32603127
},
{
"ts": "2025-10-31T02:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.3,
"c": 14.3,
"v": 417999.34393803
},
{
"ts": "2025-10-31T01:00:00",
"o": 14.2,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 1633258.96668705
},
{
"ts": "2025-10-31T00:00:00",
"o": 14.2,
"h": 14.3,
"l": 14.2,
"c": 14.3,
"v": 1356197.09092759
},
{
"ts": "2025-10-30T23:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.2,
"c": 14.2,
"v": 877495.56773907
},
{
"ts": "2025-10-30T22:00:00",
"o": 14.1,
"h": 14.2,
"l": 14.1,
"c": 14.2,
"v": 391101.5173751
},
{
"ts": "2025-10-30T21:00:00",
"o": 14.1,
"h": 14.2,
"l": 14,
"c": 14.1,
"v": 201400.71732159
},
{
"ts": "2025-10-30T20:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.9,
"c": 14.1,
"v": 659474.97323191
},
{
"ts": "2025-10-30T19:00:00",
"o": 13.9,
"h": 14.1,
"l": 13.9,
"c": 14,
"v": 2272861.92363185
},
{
"ts": "2025-10-30T18:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.9,
"c": 13.9,
"v": 1447074.47149753
},
{
"ts": "2025-10-30T17:00:00",
"o": 14.1,
"h": 14.1,
"l": 13.9,
"c": 14.1,
"v": 1154592.98861121
},
{
"ts": "2025-10-30T16:00:00",
"o": 14.2,
"h": 14.3,
"l": 13.9,
"c": 14.1,
"v": 5924651.33499875
},
{
"ts": "2025-10-30T15:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.1,
"c": 14.2,
"v": 2686946.45507632
},
{
"ts": "2025-10-30T14:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.3,
"c": 14.4,
"v": 2301809.29220712
},
{
"ts": "2025-10-30T13:00:00",
"o": 14.6,
"h": 14.6,
"l": 14.3,
"c": 14.4,
"v": 3915974.46839514
},
{
"ts": "2025-10-30T12:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.5,
"c": 14.6,
"v": 1456301.92547279
},
{
"ts": "2025-10-30T11:00:00",
"o": 14.8,
"h": 14.9,
"l": 14.7,
"c": 14.8,
"v": 46704.00630513
},
{
"ts": "2025-10-30T10:00:00",
"o": 14.8,
"h": 14.9,
"l": 14.7,
"c": 14.8,
"v": 481408.55625444
},
{
"ts": "2025-10-30T09:00:00",
"o": 14.9,
"h": 14.9,
"l": 14.8,
"c": 14.8,
"v": 1168738.35661205
},
{
"ts": "2025-10-30T08:00:00",
"o": 15,
"h": 15.1,
"l": 14.9,
"c": 14.9,
"v": 814236.92120916
},
{
"ts": "2025-10-30T07:00:00",
"o": 14.9,
"h": 15.1,
"l": 14.9,
"c": 15.1,
"v": 182189.25665469
},
{
"ts": "2025-10-30T06:00:00",
"o": 15,
"h": 15,
"l": 14.8,
"c": 14.9,
"v": 1360170.50168872
},
{
"ts": "2025-10-30T05:00:00",
"o": 14.8,
"h": 15,
"l": 14.7,
"c": 15,
"v": 800634.1995598
},
{
"ts": "2025-10-30T04:00:00",
"o": 15.1,
"h": 15.1,
"l": 14.7,
"c": 14.8,
"v": 3987751.21310329
},
{
"ts": "2025-10-30T03:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 77937.9059378
},
{
"ts": "2025-10-30T02:00:00",
"o": 15.1,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 839612.73921342
},
{
"ts": "2025-10-30T01:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 622019.58869973
},
{
"ts": "2025-10-30T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 1101092.99552573
},
{
"ts": "2025-10-29T23:00:00",
"o": 15.3,
"h": 15.3,
"l": 15,
"c": 15.1,
"v": 946293.18109756
},
{
"ts": "2025-10-29T22:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 200647.95401857
},
{
"ts": "2025-10-29T21:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.4,
"c": 15.4,
"v": 549303.39649142
},
{
"ts": "2025-10-29T20:00:00",
"o": 15.4,
"h": 15.6,
"l": 15.4,
"c": 15.6,
"v": 2490274.05029946
},
{
"ts": "2025-10-29T19:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 503866.24651641
},
{
"ts": "2025-10-29T18:00:00",
"o": 15.4,
"h": 15.4,
"l": 14.9,
"c": 15.2,
"v": 2979303.44897124
},
{
"ts": "2025-10-29T17:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15.3,
"v": 1802874.72116331
},
{
"ts": "2025-10-29T16:00:00",
"o": 15,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 304111.83287827
},
{
"ts": "2025-10-29T15:00:00",
"o": 15.2,
"h": 15.2,
"l": 15,
"c": 15,
"v": 3259720.33850195
},
{
"ts": "2025-10-29T14:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 966528.1170339
},
{
"ts": "2025-10-29T13:00:00",
"o": 15.1,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 696011.01464995
},
{
"ts": "2025-10-29T12:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 157739.78401989
},
{
"ts": "2025-10-29T11:00:00",
"o": 15,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 2809739.47593515
},
{
"ts": "2025-10-29T10:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15,
"v": 136544.08837769
},
{
"ts": "2025-10-29T09:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15.1,
"v": 1595451.29421701
},
{
"ts": "2025-10-29T08:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15,
"v": 74443.09300855
},
{
"ts": "2025-10-29T07:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15,
"v": 538834.53256
},
{
"ts": "2025-10-29T06:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 996667.89273288
},
{
"ts": "2025-10-29T05:00:00",
"o": 15.1,
"h": 15.1,
"l": 15.1,
"c": 15.1,
"v": 894970.24216293
},
{
"ts": "2025-10-29T04:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15,
"v": 7969.94396331
},
{
"ts": "2025-10-29T03:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15,
"v": 680018.1734521
},
{
"ts": "2025-10-29T02:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15.1,
"v": 584201.5729367
},
{
"ts": "2025-10-29T01:00:00",
"o": 15,
"h": 15.1,
"l": 14.9,
"c": 15.1,
"v": 1398035.97750675
},
{
"ts": "2025-10-29T00:00:00",
"o": 15,
"h": 15,
"l": 14.9,
"c": 15,
"v": 1827643.94062697
},
{
"ts": "2025-10-28T23:00:00",
"o": 14.9,
"h": 15,
"l": 14.8,
"c": 14.9,
"v": 974147.06343062
},
{
"ts": "2025-10-28T22:00:00",
"o": 14.9,
"h": 14.9,
"l": 14.8,
"c": 14.9,
"v": 861767.18622494
},
{
"ts": "2025-10-28T21:00:00",
"o": 14.8,
"h": 14.9,
"l": 14.7,
"c": 14.9,
"v": 1499712.05250256
},
{
"ts": "2025-10-28T20:00:00",
"o": 15,
"h": 15,
"l": 14.7,
"c": 14.9,
"v": 12236707.4617842
},
{
"ts": "2025-10-28T19:00:00",
"o": 15.1,
"h": 15.1,
"l": 14.9,
"c": 15,
"v": 1650701.37137917
},
{
"ts": "2025-10-28T18:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15,
"v": 7097.65008057
},
{
"ts": "2025-10-28T17:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 394.7368421
},
{
"ts": "2025-10-28T16:00:00",
"o": 15,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 38867.67624444
},
{
"ts": "2025-10-28T15:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 2385914.01755076
},
{
"ts": "2025-10-28T14:00:00",
"o": 15.1,
"h": 15.3,
"l": 14.9,
"c": 15.1,
"v": 2926711.06422555
},
{
"ts": "2025-10-28T13:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 2339021.90345103
},
{
"ts": "2025-10-28T12:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 1010385.62787174
},
{
"ts": "2025-10-28T11:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 3254684.70218266
},
{
"ts": "2025-10-28T10:00:00",
"o": 15.1,
"h": 15.1,
"l": 15.1,
"c": 15.1,
"v": 227726.57027176
},
{
"ts": "2025-10-28T09:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 171594.99618896
},
{
"ts": "2025-10-28T08:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 418149.98457063
},
{
"ts": "2025-10-28T07:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 398092.95487354
},
{
"ts": "2025-10-28T06:00:00",
"o": 15,
"h": 15.3,
"l": 15,
"c": 15.3,
"v": 1088312.88988975
},
{
"ts": "2025-10-28T05:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15,
"v": 2560374.42576007
},
{
"ts": "2025-10-28T04:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 1027874.41875785
},
{
"ts": "2025-10-28T03:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 693164.16549633
},
{
"ts": "2025-10-28T02:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 1439262.68438737
},
{
"ts": "2025-10-28T01:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 1674787.56526992
},
{
"ts": "2025-10-28T00:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 332114.82022379
},
{
"ts": "2025-10-27T23:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 27941.31707832
},
{
"ts": "2025-10-27T22:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.2,
"c": 15.3,
"v": 1190377.64396322
},
{
"ts": "2025-10-27T21:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 244647.85052087
},
{
"ts": "2025-10-27T20:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 132493.81207027
},
{
"ts": "2025-10-27T19:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 144259.50634493
},
{
"ts": "2025-10-27T18:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.3,
"c": 15.5,
"v": 42821.14150401
},
{
"ts": "2025-10-27T17:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 124168.97042691
},
{
"ts": "2025-10-27T16:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 742942.88939398
},
{
"ts": "2025-10-27T15:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 2155193.94293779
},
{
"ts": "2025-10-27T14:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 1103250.12480117
},
{
"ts": "2025-10-27T13:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 2037503.42610339
},
{
"ts": "2025-10-27T12:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 1254672.29472944
},
{
"ts": "2025-10-27T11:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 796334.11904565
},
{
"ts": "2025-10-27T10:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 1440402.90402674
},
{
"ts": "2025-10-27T09:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 4464642.45548525
},
{
"ts": "2025-10-27T08:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.4,
"c": 15.4,
"v": 1311090.47640491
},
{
"ts": "2025-10-27T07:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.4,
"c": 15.6,
"v": 1117445.67855853
},
{
"ts": "2025-10-27T06:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.5,
"c": 15.6,
"v": 777820.6566012
},
{
"ts": "2025-10-27T05:00:00",
"o": 15.6,
"h": 15.7,
"l": 15.5,
"c": 15.6,
"v": 1121796.47894107
},
{
"ts": "2025-10-27T04:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.4,
"c": 15.5,
"v": 2382121.51765473
},
{
"ts": "2025-10-27T03:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.5,
"c": 15.5,
"v": 1964776.17012231
},
{
"ts": "2025-10-27T02:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.5,
"c": 15.5,
"v": 1713317.16863286
},
{
"ts": "2025-10-27T01:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.5,
"c": 15.5,
"v": 1126644.84318419
},
{
"ts": "2025-10-27T00:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.5,
"c": 15.5,
"v": 560433.64217567
},
{
"ts": "2025-10-26T23:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.5,
"c": 15.6,
"v": 100908.2911896
},
{
"ts": "2025-10-26T22:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.4,
"c": 15.6,
"v": 1477137.45146174
},
{
"ts": "2025-10-26T21:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 573316.93665063
},
{
"ts": "2025-10-26T20:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 67932.71763813
},
{
"ts": "2025-10-26T19:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.4,
"c": 15.4,
"v": 230071.79085293
},
{
"ts": "2025-10-26T18:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.5,
"c": 15.5,
"v": 31961.43863552
},
{
"ts": "2025-10-26T17:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.4,
"c": 15.4,
"v": 600
},
{
"ts": "2025-10-26T16:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.4,
"c": 15.4,
"v": 246438.06244389
},
{
"ts": "2025-10-26T15:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 1412826.19212886
},
{
"ts": "2025-10-26T14:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.4,
"c": 15.4,
"v": 170407.03983804
},
{
"ts": "2025-10-26T13:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 1157845.26046164
},
{
"ts": "2025-10-26T12:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.5,
"v": 2703662.07241761
},
{
"ts": "2025-10-26T11:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 1344941.35976237
},
{
"ts": "2025-10-26T10:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 1577671.30833067
},
{
"ts": "2025-10-26T09:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 2424761.63246597
},
{
"ts": "2025-10-26T08:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 396699.48826629
},
{
"ts": "2025-10-26T07:00:00",
"o": 15.1,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 4347621.48841184
},
{
"ts": "2025-10-26T06:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 302824.92056662
},
{
"ts": "2025-10-26T05:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 78649.42082704
},
{
"ts": "2025-10-26T04:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 205883.06601827
},
{
"ts": "2025-10-26T03:00:00",
"o": 15.1,
"h": 15.1,
"l": 15,
"c": 15.1,
"v": 296754.5399589
},
{
"ts": "2025-10-26T02:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15,
"v": 610132.6529104
},
{
"ts": "2025-10-26T01:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 652430.77680518
},
{
"ts": "2025-10-26T00:00:00",
"o": 15.1,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 962867.75532468
},
{
"ts": "2025-10-25T23:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 61070.39550344
},
{
"ts": "2025-10-25T16:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 7162.68421052
},
{
"ts": "2025-10-25T15:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 415101.10645619
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 1438648.4594168
},
{
"ts": "2025-10-31T20:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.4,
"c": 14.4,
"v": 273126.27321048
},
{
"ts": "2025-10-31T16:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.2,
"c": 14.5,
"v": 717482.62621784
},
{
"ts": "2025-10-31T12:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.3,
"c": 14.5,
"v": 1331218.4864577
},
{
"ts": "2025-10-31T08:00:00",
"o": 14.2,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 1206384.98739112
},
{
"ts": "2025-10-31T04:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 1593233.77744122
},
{
"ts": "2025-10-31T00:00:00",
"o": 14.2,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 3668752.72758394
},
{
"ts": "2025-10-30T20:00:00",
"o": 14.1,
"h": 14.3,
"l": 13.9,
"c": 14.2,
"v": 2129472.77566767
},
{
"ts": "2025-10-30T16:00:00",
"o": 14.2,
"h": 14.3,
"l": 13.9,
"c": 14,
"v": 10799180.71873934
},
{
"ts": "2025-10-30T12:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.1,
"c": 14.2,
"v": 10361032.14115137
},
{
"ts": "2025-10-30T08:00:00",
"o": 15,
"h": 15.1,
"l": 14.7,
"c": 14.8,
"v": 2511087.84038078
},
{
"ts": "2025-10-30T04:00:00",
"o": 15.1,
"h": 15.1,
"l": 14.7,
"c": 15.1,
"v": 6330745.1710065
},
{
"ts": "2025-10-30T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 2640663.22937668
},
{
"ts": "2025-10-29T20:00:00",
"o": 15.4,
"h": 15.6,
"l": 15,
"c": 15.1,
"v": 4186518.58190701
},
{
"ts": "2025-10-29T16:00:00",
"o": 15,
"h": 15.4,
"l": 14.9,
"c": 15.3,
"v": 5590156.24952923
},
{
"ts": "2025-10-29T12:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15,
"v": 5079999.25420569
},
{
"ts": "2025-10-29T08:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 4616177.9515384
},
{
"ts": "2025-10-29T04:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15,
"v": 2438442.61141912
},
{
"ts": "2025-10-29T00:00:00",
"o": 15,
"h": 15.1,
"l": 14.9,
"c": 15,
"v": 4489899.66452252
},
{
"ts": "2025-10-28T20:00:00",
"o": 15,
"h": 15,
"l": 14.7,
"c": 14.9,
"v": 15572333.76394232
},
{
"ts": "2025-10-28T16:00:00",
"o": 15,
"h": 15.2,
"l": 14.9,
"c": 15,
"v": 1697061.43454628
},
{
"ts": "2025-10-28T12:00:00",
"o": 15.1,
"h": 15.3,
"l": 14.9,
"c": 15.1,
"v": 8662032.61309908
},
{
"ts": "2025-10-28T08:00:00",
"o": 15.2,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 4072156.25321401
},
{
"ts": "2025-10-28T04:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15.2,
"v": 5074654.68928121
},
{
"ts": "2025-10-28T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.1,
"c": 15.2,
"v": 4139329.23537741
},
{
"ts": "2025-10-27T20:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.2,
"c": 15.3,
"v": 1595460.62363268
},
{
"ts": "2025-10-27T16:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.2,
"c": 15.4,
"v": 1054192.50766983
},
{
"ts": "2025-10-27T12:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 6550619.78857179
},
{
"ts": "2025-10-27T08:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.2,
"c": 15.3,
"v": 8012469.95496255
},
{
"ts": "2025-10-27T04:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.4,
"c": 15.6,
"v": 5399184.33175553
},
{
"ts": "2025-10-27T00:00:00",
"o": 15.6,
"h": 15.7,
"l": 15.5,
"c": 15.5,
"v": 5365171.82411503
},
{
"ts": "2025-10-26T20:00:00",
"o": 15.3,
"h": 15.6,
"l": 15.3,
"c": 15.6,
"v": 2219295.3969401
},
{
"ts": "2025-10-26T16:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.4,
"c": 15.4,
"v": 509071.29193234
},
{
"ts": "2025-10-26T12:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 5444740.56484615
},
{
"ts": "2025-10-26T08:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 5744073.7888253
},
{
"ts": "2025-10-26T04:00:00",
"o": 15.1,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 4934978.89582377
},
{
"ts": "2025-10-26T00:00:00",
"o": 15.1,
"h": 15.3,
"l": 15,
"c": 15.1,
"v": 2522185.72499916
},
{
"ts": "2025-10-25T20:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 61070.39550344
},
{
"ts": "2025-10-25T16:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 7162.68421052
},
{
"ts": "2025-10-25T12:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 2425655.47330676
},
{
"ts": "2025-10-25T08:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 3296983.40733074
},
{
"ts": "2025-10-25T04:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 2625803.90932034
},
{
"ts": "2025-10-25T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.1,
"c": 15.1,
"v": 11114115.95180733
},
{
"ts": "2025-10-24T20:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 807433.12777344
},
{
"ts": "2025-10-24T16:00:00",
"o": 15.1,
"h": 15.4,
"l": 15.1,
"c": 15.4,
"v": 646148.8948981
},
{
"ts": "2025-10-24T12:00:00",
"o": 15.2,
"h": 15.5,
"l": 15.1,
"c": 15.2,
"v": 8050533.71461105
},
{
"ts": "2025-10-24T08:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.1,
"c": 15.2,
"v": 4369744.71481451
},
{
"ts": "2025-10-24T04:00:00",
"o": 15.1,
"h": 15.5,
"l": 15.1,
"c": 15.4,
"v": 2270997.02849143
},
{
"ts": "2025-10-24T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.1,
"c": 15.1,
"v": 1910665.88170879
},
{
"ts": "2025-10-23T20:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 641486.96241502
},
{
"ts": "2025-10-23T16:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 538112.77196258
},
{
"ts": "2025-10-23T12:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.1,
"c": 15.4,
"v": 1570411.23755051
},
{
"ts": "2025-10-23T08:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.1,
"c": 15.1,
"v": 1578948.30663243
},
{
"ts": "2025-10-23T04:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.1,
"c": 15.3,
"v": 2762306.40167769
},
{
"ts": "2025-10-23T00:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.1,
"c": 15.4,
"v": 1271681.53277793
},
{
"ts": "2025-10-22T20:00:00",
"o": 15.2,
"h": 15.3,
"l": 14.9,
"c": 15.2,
"v": 3353737.62506211
},
{
"ts": "2025-10-22T16:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.1,
"c": 15.2,
"v": 1285671.1435251
},
{
"ts": "2025-10-22T12:00:00",
"o": 15.3,
"h": 15.6,
"l": 15.3,
"c": 15.3,
"v": 2564215.5784622
},
{
"ts": "2025-10-22T08:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.2,
"c": 15.3,
"v": 3394931.34405711
},
{
"ts": "2025-10-22T04:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.4,
"c": 15.5,
"v": 2045819.63642078
},
{
"ts": "2025-10-22T00:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.3,
"c": 15.5,
"v": 2376102.10635725
},
{
"ts": "2025-10-21T20:00:00",
"o": 15.9,
"h": 16,
"l": 15.5,
"c": 15.5,
"v": 4128664.25652507
},
{
"ts": "2025-10-21T16:00:00",
"o": 16.2,
"h": 16.3,
"l": 15.9,
"c": 15.9,
"v": 4107670.81128451
},
{
"ts": "2025-10-21T12:00:00",
"o": 15.6,
"h": 16.3,
"l": 15.4,
"c": 16.1,
"v": 14039790.90855435
},
{
"ts": "2025-10-21T08:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.3,
"c": 15.5,
"v": 2634485.38880079
},
{
"ts": "2025-10-21T04:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.3,
"c": 15.5,
"v": 3969402.34933513
},
{
"ts": "2025-10-21T00:00:00",
"o": 15.8,
"h": 15.9,
"l": 15.5,
"c": 15.6,
"v": 1776057.23449452
},
{
"ts": "2025-10-20T20:00:00",
"o": 15.9,
"h": 15.9,
"l": 15.8,
"c": 15.8,
"v": 418212.40713818
},
{
"ts": "2025-10-20T16:00:00",
"o": 15.9,
"h": 15.9,
"l": 15.7,
"c": 15.9,
"v": 2422418.79328223
},
{
"ts": "2025-10-20T12:00:00",
"o": 16.2,
"h": 16.2,
"l": 15.9,
"c": 15.9,
"v": 1799959.6113692
},
{
"ts": "2025-10-20T08:00:00",
"o": 16.1,
"h": 16.3,
"l": 16,
"c": 16.2,
"v": 1883472.82589267
},
{
"ts": "2025-10-20T04:00:00",
"o": 16.3,
"h": 16.4,
"l": 16.1,
"c": 16.2,
"v": 1021861.06252803
},
{
"ts": "2025-10-20T00:00:00",
"o": 16.1,
"h": 16.3,
"l": 15.7,
"c": 16.2,
"v": 3437159.12723771
},
{
"ts": "2025-10-19T20:00:00",
"o": 16.2,
"h": 16.3,
"l": 16,
"c": 16.1,
"v": 1134216.60738612
},
{
"ts": "2025-10-19T16:00:00",
"o": 16.1,
"h": 16.3,
"l": 16,
"c": 16.1,
"v": 2479203.64673184
},
{
"ts": "2025-10-19T12:00:00",
"o": 15.9,
"h": 16.2,
"l": 15.7,
"c": 16.1,
"v": 2452220.3056945
},
{
"ts": "2025-10-19T08:00:00",
"o": 15.6,
"h": 16,
"l": 15.3,
"c": 15.9,
"v": 5884433.28520432
},
{
"ts": "2025-10-19T04:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.5,
"c": 15.5,
"v": 1032787.28802451
},
{
"ts": "2025-10-19T00:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.5,
"c": 15.8,
"v": 1780635.27984564
},
{
"ts": "2025-10-18T20:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.5,
"c": 15.6,
"v": 585607.43666985
},
{
"ts": "2025-10-18T16:00:00",
"o": 15.6,
"h": 15.7,
"l": 15.5,
"c": 15.5,
"v": 489131.86482538
},
{
"ts": "2025-10-18T12:00:00",
"o": 15.6,
"h": 15.8,
"l": 15.4,
"c": 15.6,
"v": 552434.47224129
},
{
"ts": "2025-10-18T08:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.5,
"c": 15.7,
"v": 1827545.86527653
},
{
"ts": "2025-10-18T04:00:00",
"o": 15.6,
"h": 15.8,
"l": 15.5,
"c": 15.7,
"v": 2820810.33956326
},
{
"ts": "2025-10-18T00:00:00",
"o": 15.5,
"h": 15.8,
"l": 15.4,
"c": 15.6,
"v": 2941154.02169022
},
{
"ts": "2025-10-17T20:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.4,
"c": 15.5,
"v": 974534.51312773
},
{
"ts": "2025-10-17T16:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.3,
"c": 15.3,
"v": 2033122.22946508
},
{
"ts": "2025-10-17T12:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.2,
"c": 15.5,
"v": 6516908.37415944
},
{
"ts": "2025-10-17T08:00:00",
"o": 15.1,
"h": 15.6,
"l": 14.9,
"c": 15.4,
"v": 9156544.32252528
},
{
"ts": "2025-10-17T04:00:00",
"o": 16,
"h": 16.1,
"l": 14.9,
"c": 15.1,
"v": 10737603.5016851
},
{
"ts": "2025-10-17T00:00:00",
"o": 16,
"h": 16.1,
"l": 15.9,
"c": 16.1,
"v": 1705382.04081312
},
{
"ts": "2025-10-16T20:00:00",
"o": 16.1,
"h": 16.1,
"l": 15.8,
"c": 16,
"v": 2099445.47563399
},
{
"ts": "2025-10-16T16:00:00",
"o": 16.1,
"h": 16.4,
"l": 15.9,
"c": 16.1,
"v": 4919272.21526302
},
{
"ts": "2025-10-16T12:00:00",
"o": 16.8,
"h": 16.8,
"l": 16.1,
"c": 16.2,
"v": 1945280.27102133
},
{
"ts": "2025-10-16T08:00:00",
"o": 16.6,
"h": 16.8,
"l": 16.2,
"c": 16.6,
"v": 3136824.18872246
},
{
"ts": "2025-10-16T04:00:00",
"o": 16.5,
"h": 16.8,
"l": 16.4,
"c": 16.6,
"v": 1921742.5116548
},
{
"ts": "2025-10-16T00:00:00",
"o": 16.5,
"h": 16.7,
"l": 16.5,
"c": 16.5,
"v": 1218929.49647748
},
{
"ts": "2025-10-15T20:00:00",
"o": 16.6,
"h": 16.7,
"l": 16.4,
"c": 16.5,
"v": 561077.55344976
},
{
"ts": "2025-10-15T16:00:00",
"o": 16.6,
"h": 16.7,
"l": 16.4,
"c": 16.6,
"v": 1538607.14267815
},
{
"ts": "2025-10-15T12:00:00",
"o": 17,
"h": 17,
"l": 16.6,
"c": 16.6,
"v": 4764868.93650139
},
{
"ts": "2025-10-15T08:00:00",
"o": 17.3,
"h": 17.5,
"l": 16.9,
"c": 17.1,
"v": 5535686.81166899
},
{
"ts": "2025-10-15T04:00:00",
"o": 17.2,
"h": 17.5,
"l": 17.2,
"c": 17.4,
"v": 2396304.69504738
},
{
"ts": "2025-10-15T00:00:00",
"o": 17.2,
"h": 17.6,
"l": 17.2,
"c": 17.2,
"v": 4093417.20590168
},
{
"ts": "2025-10-14T20:00:00",
"o": 17.3,
"h": 17.4,
"l": 17.2,
"c": 17.2,
"v": 596549.93486855
},
{
"ts": "2025-10-14T16:00:00",
"o": 17.2,
"h": 17.6,
"l": 17.1,
"c": 17.3,
"v": 2226490.82620054
},
{
"ts": "2025-10-14T12:00:00",
"o": 17,
"h": 17.3,
"l": 16.6,
"c": 17.2,
"v": 4499872.08444465
},
{
"ts": "2025-10-14T08:00:00",
"o": 16.9,
"h": 17.1,
"l": 16.6,
"c": 16.9,
"v": 4456315.95012807
},
{
"ts": "2025-10-14T04:00:00",
"o": 17.4,
"h": 17.4,
"l": 16.6,
"c": 16.8,
"v": 6776803.3285813
},
{
"ts": "2025-10-14T00:00:00",
"o": 17.9,
"h": 18,
"l": 17.4,
"c": 17.4,
"v": 5369516.26106783
},
{
"ts": "2025-10-13T20:00:00",
"o": 17.5,
"h": 17.9,
"l": 17.5,
"c": 17.9,
"v": 1693861.09244385
},
{
"ts": "2025-10-13T16:00:00",
"o": 17.3,
"h": 17.6,
"l": 17.1,
"c": 17.5,
"v": 4383029.10492189
},
{
"ts": "2025-10-13T12:00:00",
"o": 16.9,
"h": 17.4,
"l": 16.7,
"c": 17.3,
"v": 7654191.17815077
},
{
"ts": "2025-10-13T08:00:00",
"o": 17.1,
"h": 17.2,
"l": 16.5,
"c": 16.9,
"v": 5811444.47710026
},
{
"ts": "2025-10-13T04:00:00",
"o": 16.8,
"h": 17.1,
"l": 16.7,
"c": 16.9,
"v": 2667848.48548953
},
{
"ts": "2025-10-13T00:00:00",
"o": 16.9,
"h": 17,
"l": 16.7,
"c": 16.8,
"v": 2980850.30003654
},
{
"ts": "2025-10-12T20:00:00",
"o": 16.9,
"h": 17,
"l": 16.6,
"c": 16.8,
"v": 2645968.62224611
},
{
"ts": "2025-10-12T16:00:00",
"o": 16.6,
"h": 17,
"l": 16.4,
"c": 17,
"v": 5577634.17052737
},
{
"ts": "2025-10-12T12:00:00",
"o": 15.9,
"h": 16.6,
"l": 15.7,
"c": 16.5,
"v": 9043823.95850807
},
{
"ts": "2025-10-12T08:00:00",
"o": 15.9,
"h": 15.9,
"l": 15.6,
"c": 15.8,
"v": 2259856.05004259
},
{
"ts": "2025-10-12T04:00:00",
"o": 15.7,
"h": 16,
"l": 15.7,
"c": 15.9,
"v": 986020.89512059
},
{
"ts": "2025-10-12T00:00:00",
"o": 15.6,
"h": 15.8,
"l": 15.3,
"c": 15.6,
"v": 4865200.7779144
},
{
"ts": "2025-10-11T20:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.2,
"c": 15.6,
"v": 3149031.01694901
},
{
"ts": "2025-10-11T16:00:00",
"o": 15.9,
"h": 16.1,
"l": 15.5,
"c": 15.5,
"v": 1840529.50818848
},
{
"ts": "2025-10-11T12:00:00",
"o": 16.1,
"h": 16.1,
"l": 15.7,
"c": 16,
"v": 8064034.30104173
},
{
"ts": "2025-10-11T08:00:00",
"o": 15.8,
"h": 16.4,
"l": 15.6,
"c": 16.1,
"v": 12165773.29097927
},
{
"ts": "2025-10-11T04:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.6,
"c": 15.7,
"v": 11633651.54382326
},
{
"ts": "2025-10-11T00:00:00",
"o": 15.7,
"h": 16.4,
"l": 14.9,
"c": 15.7,
"v": 22218351.83862052
},
{
"ts": "2025-10-10T20:00:00",
"o": 19.3,
"h": 19.5,
"l": 15.3,
"c": 15.7,
"v": 48819847.86523473
},
{
"ts": "2025-10-10T16:00:00",
"o": 19.5,
"h": 19.8,
"l": 19.2,
"c": 19.4,
"v": 8009077.49519338
},
{
"ts": "2025-10-10T12:00:00",
"o": 20.1,
"h": 20.3,
"l": 19.4,
"c": 19.6,
"v": 5057571.61160338
},
{
"ts": "2025-10-10T08:00:00",
"o": 20,
"h": 20.3,
"l": 20,
"c": 20.3,
"v": 4679319.05284252
},
{
"ts": "2025-10-10T04:00:00",
"o": 20.2,
"h": 20.3,
"l": 20,
"c": 20.1,
"v": 4134587.03089204
},
{
"ts": "2025-10-10T00:00:00",
"o": 19.9,
"h": 20.2,
"l": 19.9,
"c": 20.1,
"v": 2406994.11928139
},
{
"ts": "2025-10-09T20:00:00",
"o": 20.1,
"h": 20.1,
"l": 19.9,
"c": 19.9,
"v": 1411853.5146824
},
{
"ts": "2025-10-09T16:00:00",
"o": 19.7,
"h": 20.1,
"l": 19.7,
"c": 20,
"v": 983880.71489762
},
{
"ts": "2025-10-09T12:00:00",
"o": 19.9,
"h": 20.1,
"l": 19.7,
"c": 19.8,
"v": 3485797.94437547
},
{
"ts": "2025-10-09T08:00:00",
"o": 20.1,
"h": 20.1,
"l": 19.8,
"c": 19.9,
"v": 2536540.01267547
},
{
"ts": "2025-10-09T04:00:00",
"o": 20.3,
"h": 20.3,
"l": 20.1,
"c": 20.1,
"v": 2509906.20347343
},
{
"ts": "2025-10-09T00:00:00",
"o": 20.3,
"h": 20.3,
"l": 19.9,
"c": 20.3,
"v": 5976314.82729406
},
{
"ts": "2025-10-08T20:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.1,
"c": 20.3,
"v": 1499152.79636012
},
{
"ts": "2025-10-08T16:00:00",
"o": 20,
"h": 20.4,
"l": 20,
"c": 20.2,
"v": 2928816.18266576
},
{
"ts": "2025-10-08T12:00:00",
"o": 19.9,
"h": 20.1,
"l": 19.8,
"c": 20,
"v": 620307.93100432
},
{
"ts": "2025-10-08T08:00:00",
"o": 19.8,
"h": 20,
"l": 19.7,
"c": 19.9,
"v": 1366442.42056204
},
{
"ts": "2025-10-08T04:00:00",
"o": 19.6,
"h": 19.8,
"l": 19.5,
"c": 19.7,
"v": 2111559.20066665
},
{
"ts": "2025-10-08T00:00:00",
"o": 19.7,
"h": 19.9,
"l": 19.6,
"c": 19.7,
"v": 1657855.33490145
},
{
"ts": "2025-10-07T20:00:00",
"o": 19.9,
"h": 20,
"l": 19.7,
"c": 19.7,
"v": 1828152.00745651
},
{
"ts": "2025-10-07T16:00:00",
"o": 19.6,
"h": 19.9,
"l": 19.5,
"c": 19.7,
"v": 1979622.97769503
},
{
"ts": "2025-10-07T12:00:00",
"o": 20.2,
"h": 20.5,
"l": 19.6,
"c": 19.7,
"v": 6609179.52430437
},
{
"ts": "2025-10-07T08:00:00",
"o": 20,
"h": 20.3,
"l": 19.8,
"c": 20.2,
"v": 1565859.33924738
},
{
"ts": "2025-10-07T04:00:00",
"o": 20.1,
"h": 20.4,
"l": 19.9,
"c": 19.9,
"v": 3181401.5709077
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 1438648.4594168
},
{
"ts": "2025-10-31T00:00:00",
"o": 14.2,
"h": 14.6,
"l": 14.2,
"c": 14.4,
"v": 8790198.8783023
},
{
"ts": "2025-10-30T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 13.9,
"c": 14.2,
"v": 34772181.87632234
},
{
"ts": "2025-10-29T00:00:00",
"o": 15,
"h": 15.6,
"l": 14.9,
"c": 15.1,
"v": 26401194.31312197
},
{
"ts": "2025-10-28T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 14.7,
"c": 14.9,
"v": 39217567.98946031
},
{
"ts": "2025-10-27T00:00:00",
"o": 15.6,
"h": 15.7,
"l": 15.1,
"c": 15.3,
"v": 27977099.03070741
},
{
"ts": "2025-10-26T00:00:00",
"o": 15.1,
"h": 15.6,
"l": 15,
"c": 15.6,
"v": 21374345.66336682
},
{
"ts": "2025-10-25T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 15,
"c": 15.2,
"v": 19530791.82147913
},
{
"ts": "2025-10-24T00:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.1,
"c": 15.4,
"v": 18055523.36229732
},
{
"ts": "2025-10-23T00:00:00",
"o": 15.2,
"h": 15.5,
"l": 15.1,
"c": 15.3,
"v": 8362947.21301616
},
{
"ts": "2025-10-22T00:00:00",
"o": 15.5,
"h": 15.7,
"l": 14.9,
"c": 15.2,
"v": 15020477.43388455
},
{
"ts": "2025-10-21T00:00:00",
"o": 15.8,
"h": 16.3,
"l": 15.3,
"c": 15.5,
"v": 30656070.94899437
},
{
"ts": "2025-10-20T00:00:00",
"o": 16.1,
"h": 16.4,
"l": 15.7,
"c": 15.8,
"v": 10983083.82744802
},
{
"ts": "2025-10-19T00:00:00",
"o": 15.7,
"h": 16.3,
"l": 15.3,
"c": 16.1,
"v": 14763496.41288693
},
{
"ts": "2025-10-18T00:00:00",
"o": 15.5,
"h": 15.8,
"l": 15.4,
"c": 15.6,
"v": 9216684.00026653
},
{
"ts": "2025-10-17T00:00:00",
"o": 16,
"h": 16.1,
"l": 14.9,
"c": 15.5,
"v": 31124094.98177575
},
{
"ts": "2025-10-16T00:00:00",
"o": 16.5,
"h": 16.8,
"l": 15.8,
"c": 16,
"v": 15241494.15877308
},
{
"ts": "2025-10-15T00:00:00",
"o": 17.2,
"h": 17.6,
"l": 16.4,
"c": 16.5,
"v": 18889962.34524735
},
{
"ts": "2025-10-14T00:00:00",
"o": 17.9,
"h": 18,
"l": 16.6,
"c": 17.2,
"v": 23925548.38529094
},
{
"ts": "2025-10-13T00:00:00",
"o": 16.9,
"h": 17.9,
"l": 16.5,
"c": 17.9,
"v": 25191224.63814284
},
{
"ts": "2025-10-12T00:00:00",
"o": 15.6,
"h": 17,
"l": 15.3,
"c": 16.8,
"v": 25378504.47435913
},
{
"ts": "2025-10-11T00:00:00",
"o": 15.7,
"h": 16.4,
"l": 14.9,
"c": 15.6,
"v": 59071371.49960227
},
{
"ts": "2025-10-10T00:00:00",
"o": 19.9,
"h": 20.3,
"l": 15.3,
"c": 15.7,
"v": 73107397.17504744
},
{
"ts": "2025-10-09T00:00:00",
"o": 20.3,
"h": 20.3,
"l": 19.7,
"c": 19.9,
"v": 16904293.21739845
},
{
"ts": "2025-10-08T00:00:00",
"o": 19.7,
"h": 20.4,
"l": 19.5,
"c": 20.3,
"v": 10184133.86616034
},
{
"ts": "2025-10-07T00:00:00",
"o": 20.2,
"h": 20.5,
"l": 19.5,
"c": 19.7,
"v": 16331813.22537372
},
{
"ts": "2025-10-06T00:00:00",
"o": 19.9,
"h": 20.5,
"l": 19.9,
"c": 20.3,
"v": 10829841.50504796
},
{
"ts": "2025-10-05T00:00:00",
"o": 19.8,
"h": 20.5,
"l": 19.7,
"c": 20,
"v": 10707443.22420729
},
{
"ts": "2025-10-04T00:00:00",
"o": 20.3,
"h": 20.4,
"l": 19.5,
"c": 19.9,
"v": 9506428.74199903
},
{
"ts": "2025-10-03T00:00:00",
"o": 20.2,
"h": 20.6,
"l": 20,
"c": 20.3,
"v": 15925625.21046394
},
{
"ts": "2025-10-02T00:00:00",
"o": 19.9,
"h": 20.3,
"l": 19.7,
"c": 20.2,
"v": 14401537.92745154
},
{
"ts": "2025-10-01T00:00:00",
"o": 18.9,
"h": 19.9,
"l": 18.8,
"c": 19.9,
"v": 17694941.93360841
},
{
"ts": "2025-09-30T00:00:00",
"o": 19.5,
"h": 19.5,
"l": 18.8,
"c": 18.9,
"v": 28531733.28169161
},
{
"ts": "2025-09-29T00:00:00",
"o": 19.7,
"h": 19.8,
"l": 19.1,
"c": 19.5,
"v": 9037006.00489421
},
{
"ts": "2025-09-28T00:00:00",
"o": 19.6,
"h": 19.8,
"l": 19,
"c": 19.7,
"v": 8190078.07227299
},
{
"ts": "2025-09-27T00:00:00",
"o": 20,
"h": 20,
"l": 19.4,
"c": 19.6,
"v": 5110564.82370415
},
{
"ts": "2025-09-26T00:00:00",
"o": 19,
"h": 20,
"l": 18.9,
"c": 20,
"v": 21653112.92502866
},
{
"ts": "2025-09-25T00:00:00",
"o": 19.5,
"h": 19.6,
"l": 18.9,
"c": 19,
"v": 29101888.27465178
},
{
"ts": "2025-09-24T00:00:00",
"o": 19.6,
"h": 19.9,
"l": 19.2,
"c": 19.6,
"v": 20724655.84605036
},
{
"ts": "2025-09-23T00:00:00",
"o": 19.7,
"h": 19.8,
"l": 19.2,
"c": 19.6,
"v": 19092708.55946982
},
{
"ts": "2025-09-22T00:00:00",
"o": 20.8,
"h": 20.8,
"l": 19.5,
"c": 19.7,
"v": 52358168.76664186
},
{
"ts": "2025-09-21T00:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.7,
"c": 20.8,
"v": 22437916.49942271
},
{
"ts": "2025-09-20T00:00:00",
"o": 20.8,
"h": 21.1,
"l": 20.8,
"c": 20.9,
"v": 17799004.55573935
},
{
"ts": "2025-09-19T00:00:00",
"o": 21.7,
"h": 21.9,
"l": 20.7,
"c": 20.8,
"v": 30474367.15493583
},
{
"ts": "2025-09-18T00:00:00",
"o": 21.7,
"h": 22,
"l": 21.6,
"c": 21.7,
"v": 24908076.19066807
},
{
"ts": "2025-09-17T00:00:00",
"o": 21.2,
"h": 21.8,
"l": 20.8,
"c": 21.7,
"v": 19620392.37451471
},
{
"ts": "2025-09-16T00:00:00",
"o": 20.8,
"h": 21.3,
"l": 20.6,
"c": 21.1,
"v": 31454250.96949567
},
{
"ts": "2025-09-15T00:00:00",
"o": 21.4,
"h": 21.6,
"l": 20.6,
"c": 20.8,
"v": 19855879.22622483
},
{
"ts": "2025-09-14T00:00:00",
"o": 22.2,
"h": 22.5,
"l": 21.3,
"c": 21.5,
"v": 17365126.65391581
},
{
"ts": "2025-09-13T00:00:00",
"o": 22,
"h": 22.3,
"l": 21.7,
"c": 22.2,
"v": 25114631.76176474
},
{
"ts": "2025-09-12T00:00:00",
"o": 21.3,
"h": 22,
"l": 21.3,
"c": 22,
"v": 18865577.92495696
},
{
"ts": "2025-09-11T00:00:00",
"o": 21.7,
"h": 21.8,
"l": 21.2,
"c": 21.4,
"v": 21335386.82707796
},
{
"ts": "2025-09-10T00:00:00",
"o": 21.3,
"h": 21.8,
"l": 21.3,
"c": 21.6,
"v": 23910851.59601908
},
{
"ts": "2025-09-09T00:00:00",
"o": 21,
"h": 21.7,
"l": 20.8,
"c": 21.3,
"v": 38043154.52233378
},
{
"ts": "2025-09-08T00:00:00",
"o": 20.6,
"h": 21,
"l": 20.4,
"c": 21,
"v": 17839360.4327151
},
{
"ts": "2025-09-07T00:00:00",
"o": 20.5,
"h": 20.7,
"l": 20.4,
"c": 20.6,
"v": 10984675.58409046
},
{
"ts": "2025-09-06T00:00:00",
"o": 20.7,
"h": 20.7,
"l": 20.3,
"c": 20.5,
"v": 9749790.3615165
},
{
"ts": "2025-09-05T00:00:00",
"o": 20.4,
"h": 20.8,
"l": 20.3,
"c": 20.6,
"v": 14014336.40735065
},
{
"ts": "2025-09-04T00:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.3,
"c": 20.4,
"v": 18046789.60795978
},
{
"ts": "2025-09-03T00:00:00",
"o": 21.1,
"h": 21.2,
"l": 20.7,
"c": 20.9,
"v": 10633922.5045136
},
{
"ts": "2025-09-02T00:00:00",
"o": 20.7,
"h": 21.1,
"l": 20.4,
"c": 21.1,
"v": 16962520.09695622
},
{
"ts": "2025-09-01T00:00:00",
"o": 21.2,
"h": 21.5,
"l": 20.3,
"c": 20.7,
"v": 49510464.52818436
},
{
"ts": "2025-08-31T00:00:00",
"o": 21.3,
"h": 23.2,
"l": 21,
"c": 21.1,
"v": 190036756.80453402
},
{
"ts": "2025-08-30T00:00:00",
"o": 21.3,
"h": 21.3,
"l": 20.7,
"c": 21.2,
"v": 13563348.41061807
},
{
"ts": "2025-08-29T00:00:00",
"o": 22.2,
"h": 22.2,
"l": 20.9,
"c": 21.2,
"v": 41691183.44960325
},
{
"ts": "2025-08-28T00:00:00",
"o": 21.2,
"h": 22.3,
"l": 21.1,
"c": 22.2,
"v": 29250650.97870544
},
{
"ts": "2025-08-27T00:00:00",
"o": 21.4,
"h": 21.6,
"l": 21.1,
"c": 21.3,
"v": 20057159.87323804
},
{
"ts": "2025-08-26T00:00:00",
"o": 20.7,
"h": 21.6,
"l": 20.5,
"c": 21.5,
"v": 23864429.54361484
},
{
"ts": "2025-08-25T00:00:00",
"o": 21.8,
"h": 22.2,
"l": 20.4,
"c": 20.8,
"v": 50205219.81116522
},
{
"ts": "2025-08-24T00:00:00",
"o": 22.5,
"h": 22.6,
"l": 21.6,
"c": 21.8,
"v": 32776907.3603625
},
{
"ts": "2025-08-23T00:00:00",
"o": 22.4,
"h": 22.7,
"l": 21.9,
"c": 22.5,
"v": 17571610.31965521
},
{
"ts": "2025-08-22T00:00:00",
"o": 21.5,
"h": 22.5,
"l": 20.5,
"c": 22.5,
"v": 50695660.64977952
},
{
"ts": "2025-08-21T00:00:00",
"o": 21.9,
"h": 22,
"l": 21.3,
"c": 21.4,
"v": 24578613.98596494
},
{
"ts": "2025-08-20T00:00:00",
"o": 21,
"h": 22.1,
"l": 20.9,
"c": 21.9,
"v": 29258710.25708667
},
{
"ts": "2025-08-19T00:00:00",
"o": 21.5,
"h": 21.8,
"l": 20.9,
"c": 20.9,
"v": 23675710.21314465
},
{
"ts": "2025-08-18T00:00:00",
"o": 22,
"h": 22.1,
"l": 21,
"c": 21.6,
"v": 22437739.81669731
},
{
"ts": "2025-08-17T00:00:00",
"o": 22.4,
"h": 22.5,
"l": 21.9,
"c": 22,
"v": 14739702.87585992
},
{
"ts": "2025-08-16T00:00:00",
"o": 21.9,
"h": 22.4,
"l": 21.6,
"c": 22.2,
"v": 15856325.65858083
},
{
"ts": "2025-08-15T00:00:00",
"o": 21.9,
"h": 22.4,
"l": 21.2,
"c": 21.8,
"v": 25377971.75257197
},
{
"ts": "2025-08-14T00:00:00",
"o": 23.4,
"h": 23.7,
"l": 21.5,
"c": 21.9,
"v": 59693708.52874366
},
{
"ts": "2025-08-13T00:00:00",
"o": 22.9,
"h": 23.5,
"l": 22.7,
"c": 23.4,
"v": 36552778.92739691
},
{
"ts": "2025-08-12T00:00:00",
"o": 21.9,
"h": 23,
"l": 21.5,
"c": 22.9,
"v": 41705060.38084379
},
{
"ts": "2025-08-11T00:00:00",
"o": 22.9,
"h": 23.4,
"l": 21.7,
"c": 21.9,
"v": 35220538.07208215
},
{
"ts": "2025-08-10T00:00:00",
"o": 23.2,
"h": 23.7,
"l": 22.4,
"c": 22.9,
"v": 32222353.74878885
},
{
"ts": "2025-08-09T00:00:00",
"o": 22.8,
"h": 23.5,
"l": 22.7,
"c": 23.3,
"v": 35920269.56060695
},
{
"ts": "2025-08-08T00:00:00",
"o": 22.2,
"h": 22.8,
"l": 22.1,
"c": 22.7,
"v": 22597318.48606953
},
{
"ts": "2025-08-07T00:00:00",
"o": 21.7,
"h": 22.4,
"l": 21.7,
"c": 22.3,
"v": 22240081.31785758
},
{
"ts": "2025-08-06T00:00:00",
"o": 21.7,
"h": 22,
"l": 21,
"c": 21.8,
"v": 21887828.40929067
},
{
"ts": "2025-08-05T00:00:00",
"o": 22.4,
"h": 22.5,
"l": 21.2,
"c": 21.7,
"v": 21062881.33432648
},
{
"ts": "2025-08-04T00:00:00",
"o": 21.5,
"h": 22.4,
"l": 21.4,
"c": 22.3,
"v": 22926483.80009821
},
{
"ts": "2025-08-03T00:00:00",
"o": 21.1,
"h": 21.8,
"l": 20.7,
"c": 21.5,
"v": 16629132.95708972
},
{
"ts": "2025-08-02T00:00:00",
"o": 21.5,
"h": 22,
"l": 20.7,
"c": 21,
"v": 47501877.55082729
},
{
"ts": "2025-08-01T00:00:00",
"o": 22.4,
"h": 22.6,
"l": 21.13,
"c": 21.4,
"v": 62206856.05389646
},
{
"ts": "2025-07-31T00:00:00",
"o": 22.7,
"h": 23.5,
"l": 22.2,
"c": 22.5,
"v": 95828681.46861234
},
{
"ts": "2025-07-30T00:00:00",
"o": 23.02,
"h": 23.03,
"l": 21.9,
"c": 22.6,
"v": 66916511.56548453
},
{
"ts": "2025-07-29T00:00:00",
"o": 22.98,
"h": 23.62,
"l": 22.44,
"c": 23.02,
"v": 59647218.47356616
},
{
"ts": "2025-07-28T00:00:00",
"o": 24.22,
"h": 24.62,
"l": 22.9,
"c": 22.95,
"v": 135000673.29066283
},
{
"ts": "2025-07-27T00:00:00",
"o": 23.34,
"h": 26.3,
"l": 23.34,
"c": 24.22,
"v": 972082630.3014268
},
{
"ts": "2025-07-26T00:00:00",
"o": 23.41,
"h": 23.62,
"l": 23.22,
"c": 23.34,
"v": 17308223.95682304
},
{
"ts": "2025-07-25T00:00:00",
"o": 22.99,
"h": 23.42,
"l": 22.4,
"c": 23.42,
"v": 31215065.79503063
},
{
"ts": "2025-07-24T00:00:00",
"o": 23.79,
"h": 24.08,
"l": 22.06,
"c": 22.95,
"v": 59596766.23541063
},
{
"ts": "2025-07-23T00:00:00",
"o": 25.67,
"h": 25.74,
"l": 23.1,
"c": 23.79,
"v": 77567032.76537828
},
{
"ts": "2025-07-22T00:00:00",
"o": 26.02,
"h": 26.04,
"l": 24.74,
"c": 25.72,
"v": 57038923.1056652
},
{
"ts": "2025-07-21T00:00:00",
"o": 25.66,
"h": 26.26,
"l": 25.23,
"c": 26.05,
"v": 56138096.75894307
},
{
"ts": "2025-07-20T00:00:00",
"o": 24.62,
"h": 25.93,
"l": 24.47,
"c": 25.68,
"v": 65112457.86255942
},
{
"ts": "2025-07-19T00:00:00",
"o": 24.35,
"h": 24.63,
"l": 23.57,
"c": 24.62,
"v": 40190599.29503424
},
{
"ts": "2025-07-18T00:00:00",
"o": 23.79,
"h": 25.04,
"l": 23.75,
"c": 24.46,
"v": 83867559.81254569
},
{
"ts": "2025-07-17T00:00:00",
"o": 23.74,
"h": 24.19,
"l": 22.99,
"c": 23.79,
"v": 45719568.71066046
},
{
"ts": "2025-07-16T00:00:00",
"o": 23.87,
"h": 24.18,
"l": 23.34,
"c": 23.78,
"v": 38056010.42401461
},
{
"ts": "2025-07-15T00:00:00",
"o": 22.87,
"h": 23.94,
"l": 22,
"c": 23.91,
"v": 42190694.63998006
},
{
"ts": "2025-07-14T00:00:00",
"o": 22.8,
"h": 23.72,
"l": 22.44,
"c": 22.88,
"v": 61215192.95524804
},
{
"ts": "2025-07-13T00:00:00",
"o": 22.7,
"h": 23.17,
"l": 22.27,
"c": 22.87,
"v": 65550855.22997407
},
{
"ts": "2025-07-12T00:00:00",
"o": 21.31,
"h": 23.84,
"l": 21.1,
"c": 22.7,
"v": 415792321.42216414
},
{
"ts": "2025-07-11T00:00:00",
"o": 21.22,
"h": 22.22,
"l": 20.79,
"c": 21.31,
"v": 67002610.73035336
},
{
"ts": "2025-07-10T00:00:00",
"o": 20.13,
"h": 21.3,
"l": 20.01,
"c": 21.21,
"v": 34546459.58313112
},
{
"ts": "2025-07-09T00:00:00",
"o": 19.55,
"h": 20.27,
"l": 19.36,
"c": 20.13,
"v": 20020855.56844153
},
{
"ts": "2025-07-08T00:00:00",
"o": 19.34,
"h": 19.56,
"l": 18.99,
"c": 19.54,
"v": 15843776.09017485
},
{
"ts": "2025-07-07T00:00:00",
"o": 19.31,
"h": 19.45,
"l": 19.03,
"c": 19.32,
"v": 12902236.93023193
},
{
"ts": "2025-07-06T00:00:00",
"o": 19.37,
"h": 19.53,
"l": 18.93,
"c": 19.29,
"v": 20295003.53500683
},
{
"ts": "2025-07-05T00:00:00",
"o": 19.41,
"h": 20.09,
"l": 19.1,
"c": 19.3,
"v": 35576202.32698241
},
{
"ts": "2025-07-04T00:00:00",
"o": 19.95,
"h": 20.3,
"l": 19.08,
"c": 19.41,
"v": 54551877.95423917
},
{
"ts": "2025-07-03T00:00:00",
"o": 19.6,
"h": 21.2,
"l": 19.55,
"c": 19.95,
"v": 312720450.50776076
},
{
"ts": "2025-07-02T00:00:00",
"o": 18.6,
"h": 20.01,
"l": 18.5,
"c": 19.6,
"v": 27993440.83082313
},
{
"ts": "2025-07-01T00:00:00",
"o": 18.86,
"h": 19.28,
"l": 18.41,
"c": 18.6,
"v": 22090846.82656259
},
{
"ts": "2025-06-30T00:00:00",
"o": 19.64,
"h": 19.82,
"l": 18.78,
"c": 18.83,
"v": 14699920.30890365
},
{
"ts": "2025-06-29T00:00:00",
"o": 19.29,
"h": 19.82,
"l": 19.01,
"c": 19.64,
"v": 9006073.56634092
},
{
"ts": "2025-06-28T00:00:00",
"o": 18.96,
"h": 19.34,
"l": 18.78,
"c": 19.31,
"v": 4268369.39652747
},
{
"ts": "2025-06-27T00:00:00",
"o": 18.87,
"h": 19.3,
"l": 18.57,
"c": 18.96,
"v": 13940894.11917768
},
{
"ts": "2025-06-26T00:00:00",
"o": 19.24,
"h": 19.62,
"l": 18.5,
"c": 18.91,
"v": 31775554.85259032
},
{
"ts": "2025-06-25T00:00:00",
"o": 19.84,
"h": 19.96,
"l": 19.16,
"c": 19.24,
"v": 18052100.45894473
},
{
"ts": "2025-06-24T00:00:00",
"o": 19.65,
"h": 20.02,
"l": 19.54,
"c": 19.84,
"v": 22811653.8549907
},
{
"ts": "2025-06-23T00:00:00",
"o": 18.09,
"h": 19.74,
"l": 17.92,
"c": 19.71,
"v": 33729437.6701147
},
{
"ts": "2025-06-22T00:00:00",
"o": 18.93,
"h": 19.21,
"l": 17.36,
"c": 18.1,
"v": 47119723.02962529
},
{
"ts": "2025-06-21T00:00:00",
"o": 20.08,
"h": 20.42,
"l": 18.52,
"c": 18.93,
"v": 31375912.03698627
},
{
"ts": "2025-06-20T00:00:00",
"o": 20.86,
"h": 21.7,
"l": 19.8,
"c": 20.06,
"v": 79723720.19613568
},
{
"ts": "2025-06-19T00:00:00",
"o": 20.26,
"h": 21.19,
"l": 19.88,
"c": 20.91,
"v": 24178613.8780049
},
{
"ts": "2025-06-18T00:00:00",
"o": 20.12,
"h": 20.39,
"l": 19.51,
"c": 20.26,
"v": 17629218.39022448
},
{
"ts": "2025-06-17T00:00:00",
"o": 20.75,
"h": 21,
"l": 20,
"c": 20.12,
"v": 29163277.15958654
},
{
"ts": "2025-06-16T00:00:00",
"o": 21.19,
"h": 21.64,
"l": 20.73,
"c": 20.73,
"v": 27383992.30381252
},
{
"ts": "2025-06-15T00:00:00",
"o": 21.36,
"h": 22.16,
"l": 20.94,
"c": 21.18,
"v": 32291147.6715333
},
{
"ts": "2025-06-14T00:00:00",
"o": 21.45,
"h": 21.48,
"l": 20.9,
"c": 21.44,
"v": 5433608.12688848
},
{
"ts": "2025-06-13T00:00:00",
"o": 21.95,
"h": 21.95,
"l": 20.6,
"c": 21.45,
"v": 37864565.1679448
},
{
"ts": "2025-06-12T00:00:00",
"o": 22.96,
"h": 23.4,
"l": 21.84,
"c": 21.87,
"v": 22517726.90626225
},
{
"ts": "2025-06-11T00:00:00",
"o": 23.44,
"h": 23.6,
"l": 22.67,
"c": 22.99,
"v": 18019122.93718508
},
{
"ts": "2025-06-10T00:00:00",
"o": 22.77,
"h": 23.7,
"l": 22.58,
"c": 23.43,
"v": 33736311.11300628
},
{
"ts": "2025-06-09T00:00:00",
"o": 22.17,
"h": 22.77,
"l": 21.94,
"c": 22.77,
"v": 20445748.10933598
},
{
"ts": "2025-06-08T00:00:00",
"o": 22.48,
"h": 22.54,
"l": 22,
"c": 22.17,
"v": 10369297.51699994
},
{
"ts": "2025-06-07T00:00:00",
"o": 21.99,
"h": 22.54,
"l": 21.94,
"c": 22.48,
"v": 8202293.43867194
},
{
"ts": "2025-06-06T00:00:00",
"o": 22.13,
"h": 22.84,
"l": 21.87,
"c": 22.04,
"v": 30194961.85564328
},
{
"ts": "2025-06-05T00:00:00",
"o": 23.03,
"h": 23.89,
"l": 21.78,
"c": 22.13,
"v": 35884156.76456934
}
]
},
"orderbook": {
"market": "KRW-ANKR",
"timestamp": 1761963325039,
"total_ask_size": 11244913.59577858,
"total_bid_size": 16623404.92848759,
"units": [
{
"ask_price": 14.5,
"bid_price": 14.4,
"ask_size": 677310.15480419,
"bid_size": 643352.17154855
},
{
"ask_price": 14.6,
"bid_price": 14.3,
"ask_size": 1354919.46043343,
"bid_size": 2627371.55248286
},
{
"ask_price": 14.7,
"bid_price": 14.2,
"ask_size": 164122.34494697,
"bid_size": 668605.81706289
},
{
"ask_price": 14.8,
"bid_price": 14.1,
"ask_size": 341212.75536045,
"bid_size": 6799.35417433
},
{
"ask_price": 14.9,
"bid_price": 14,
"ask_size": 173712.78248684,
"bid_size": 222133.04285708
}
]
},
"micro": {
"last_price": 14.4,
"best_bid": 14.4,
"best_ask": 14.5,
"mid": 14.45,
"spread_abs": 0.09999999999999964,
"spread_bps": 69.20415224913471,
"ob_imbalance_topN": -0.21178517161137103,
"h1_return": -0.052631578947368356,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 14.425000000000002,
"upper": 14.590831239517772,
"lower": 14.259168760482233,
"bandwidth_pct": 2.299219958651922,
"position_0to1": 0.4246221638555526
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-API3",
"last": {
"price": 1006,
"ts": "2025-11-01T02:16:00.164Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1006,
"h": 1009,
"l": 1001,
"c": 1006,
"v": 40612.9059776
},
{
"ts": "2025-11-01T01:00:00",
"o": 1014,
"h": 1018,
"l": 1005,
"c": 1006,
"v": 322550.11033238
},
{
"ts": "2025-11-01T00:00:00",
"o": 1038,
"h": 1080,
"l": 1011,
"c": 1014,
"v": 2378268.47229561
},
{
"ts": "2025-10-31T23:00:00",
"o": 1027,
"h": 1040,
"l": 1020,
"c": 1038,
"v": 152968.66314408
},
{
"ts": "2025-10-31T22:00:00",
"o": 1025,
"h": 1031,
"l": 1023,
"c": 1027,
"v": 81137.05941284
},
{
"ts": "2025-10-31T21:00:00",
"o": 1034,
"h": 1044,
"l": 1023,
"c": 1025,
"v": 190836.58593837
},
{
"ts": "2025-10-31T20:00:00",
"o": 1033,
"h": 1038,
"l": 1029,
"c": 1034,
"v": 113090.68621081
},
{
"ts": "2025-10-31T19:00:00",
"o": 1027,
"h": 1048,
"l": 1023,
"c": 1033,
"v": 229851.41143588
},
{
"ts": "2025-10-31T18:00:00",
"o": 1011,
"h": 1034,
"l": 1011,
"c": 1027,
"v": 86768.30826736
},
{
"ts": "2025-10-31T17:00:00",
"o": 1002,
"h": 1019,
"l": 1000,
"c": 1010,
"v": 61038.75554414
},
{
"ts": "2025-10-31T16:00:00",
"o": 1006,
"h": 1026,
"l": 997,
"c": 1005,
"v": 213052.10869762
},
{
"ts": "2025-10-31T15:00:00",
"o": 1015,
"h": 1017,
"l": 996,
"c": 1009,
"v": 258183.74663251
},
{
"ts": "2025-10-31T14:00:00",
"o": 1009,
"h": 1017,
"l": 1001,
"c": 1015,
"v": 213671.28602253
},
{
"ts": "2025-10-31T13:00:00",
"o": 1014,
"h": 1026,
"l": 1002,
"c": 1010,
"v": 306457.59277778
},
{
"ts": "2025-10-31T12:00:00",
"o": 1024,
"h": 1026,
"l": 1002,
"c": 1013,
"v": 400537.09147369
},
{
"ts": "2025-10-31T11:00:00",
"o": 1042,
"h": 1045,
"l": 1000,
"c": 1026,
"v": 1439780.87110147
},
{
"ts": "2025-10-31T10:00:00",
"o": 996,
"h": 1058,
"l": 996,
"c": 1041,
"v": 1520371.01354714
},
{
"ts": "2025-10-31T09:00:00",
"o": 995,
"h": 1019,
"l": 991,
"c": 996,
"v": 888082.11067407
},
{
"ts": "2025-10-31T08:00:00",
"o": 1028,
"h": 1029,
"l": 981,
"c": 995,
"v": 1652638.21706733
},
{
"ts": "2025-10-31T07:00:00",
"o": 1084,
"h": 1087,
"l": 986,
"c": 1028,
"v": 4747508.82105025
},
{
"ts": "2025-10-31T06:00:00",
"o": 970,
"h": 1098,
"l": 968,
"c": 1082,
"v": 2779431.00294493
},
{
"ts": "2025-10-31T05:00:00",
"o": 963,
"h": 971,
"l": 962,
"c": 970,
"v": 36518.6619629
},
{
"ts": "2025-10-31T04:00:00",
"o": 952,
"h": 965,
"l": 952,
"c": 964,
"v": 25729.16760774
},
{
"ts": "2025-10-31T03:00:00",
"o": 947,
"h": 953,
"l": 947,
"c": 950,
"v": 10879.97868998
},
{
"ts": "2025-10-31T02:00:00",
"o": 953,
"h": 953,
"l": 946,
"c": 949,
"v": 30579.57055344
},
{
"ts": "2025-10-31T01:00:00",
"o": 954,
"h": 956,
"l": 952,
"c": 952,
"v": 24523.76004882
},
{
"ts": "2025-10-31T00:00:00",
"o": 946,
"h": 954,
"l": 944,
"c": 954,
"v": 64427.45281867
},
{
"ts": "2025-10-30T23:00:00",
"o": 944,
"h": 947,
"l": 943,
"c": 946,
"v": 11597.94502242
},
{
"ts": "2025-10-30T22:00:00",
"o": 936,
"h": 943,
"l": 935,
"c": 941,
"v": 30997.74104613
},
{
"ts": "2025-10-30T21:00:00",
"o": 934,
"h": 937,
"l": 932,
"c": 936,
"v": 23964.43729793
},
{
"ts": "2025-10-30T20:00:00",
"o": 923,
"h": 934,
"l": 923,
"c": 934,
"v": 38968.84471754
},
{
"ts": "2025-10-30T19:00:00",
"o": 917,
"h": 927,
"l": 912,
"c": 924,
"v": 19614.28908511
},
{
"ts": "2025-10-30T18:00:00",
"o": 926,
"h": 926,
"l": 914,
"c": 917,
"v": 2554.14899465
},
{
"ts": "2025-10-30T17:00:00",
"o": 931,
"h": 931,
"l": 917,
"c": 926,
"v": 12713.74094032
},
{
"ts": "2025-10-30T16:00:00",
"o": 929,
"h": 938,
"l": 927,
"c": 933,
"v": 34872.29157849
},
{
"ts": "2025-10-30T15:00:00",
"o": 941,
"h": 942,
"l": 928,
"c": 929,
"v": 43687.81453027
},
{
"ts": "2025-10-30T14:00:00",
"o": 939,
"h": 947,
"l": 936,
"c": 940,
"v": 30754.21047213
},
{
"ts": "2025-10-30T13:00:00",
"o": 951,
"h": 952,
"l": 930,
"c": 936,
"v": 77600.87299984
},
{
"ts": "2025-10-30T12:00:00",
"o": 967,
"h": 967,
"l": 946,
"c": 953,
"v": 98325.79408347
},
{
"ts": "2025-10-30T11:00:00",
"o": 970,
"h": 972,
"l": 967,
"c": 968,
"v": 12728.97390704
},
{
"ts": "2025-10-30T10:00:00",
"o": 971,
"h": 975,
"l": 965,
"c": 966,
"v": 35354.19631433
},
{
"ts": "2025-10-30T09:00:00",
"o": 974,
"h": 974,
"l": 968,
"c": 972,
"v": 28141.88363525
},
{
"ts": "2025-10-30T08:00:00",
"o": 984,
"h": 985,
"l": 973,
"c": 976,
"v": 14241.15921927
},
{
"ts": "2025-10-30T07:00:00",
"o": 977,
"h": 988,
"l": 976,
"c": 984,
"v": 46786.72414557
},
{
"ts": "2025-10-30T06:00:00",
"o": 976,
"h": 981,
"l": 971,
"c": 981,
"v": 16776.63602651
},
{
"ts": "2025-10-30T05:00:00",
"o": 967,
"h": 977,
"l": 959,
"c": 976,
"v": 89869.23929095
},
{
"ts": "2025-10-30T04:00:00",
"o": 986,
"h": 987,
"l": 954,
"c": 971,
"v": 63027.43324222
},
{
"ts": "2025-10-30T03:00:00",
"o": 992,
"h": 996,
"l": 982,
"c": 986,
"v": 132529.99907957
},
{
"ts": "2025-10-30T02:00:00",
"o": 983,
"h": 996,
"l": 981,
"c": 992,
"v": 85761.3871127
},
{
"ts": "2025-10-30T01:00:00",
"o": 984,
"h": 987,
"l": 981,
"c": 987,
"v": 32146.11112289
},
{
"ts": "2025-10-30T00:00:00",
"o": 979,
"h": 983,
"l": 971,
"c": 983,
"v": 27790.18130437
},
{
"ts": "2025-10-29T23:00:00",
"o": 990,
"h": 990,
"l": 973,
"c": 976,
"v": 13494.23172986
},
{
"ts": "2025-10-29T22:00:00",
"o": 992,
"h": 994,
"l": 988,
"c": 992,
"v": 12844.85444032
},
{
"ts": "2025-10-29T21:00:00",
"o": 1001,
"h": 1002,
"l": 991,
"c": 993,
"v": 5442.98962464
},
{
"ts": "2025-10-29T20:00:00",
"o": 993,
"h": 1003,
"l": 984,
"c": 998,
"v": 32957.38843337
},
{
"ts": "2025-10-29T19:00:00",
"o": 982,
"h": 993,
"l": 979,
"c": 993,
"v": 9137.18802372
},
{
"ts": "2025-10-29T18:00:00",
"o": 980,
"h": 986,
"l": 950,
"c": 982,
"v": 166624.92943443
},
{
"ts": "2025-10-29T17:00:00",
"o": 965,
"h": 982,
"l": 961,
"c": 982,
"v": 8311.03714032
},
{
"ts": "2025-10-29T16:00:00",
"o": 965,
"h": 969,
"l": 959,
"c": 965,
"v": 22736.31473394
},
{
"ts": "2025-10-29T15:00:00",
"o": 978,
"h": 979,
"l": 964,
"c": 965,
"v": 24288.94299841
},
{
"ts": "2025-10-29T14:00:00",
"o": 980,
"h": 982,
"l": 976,
"c": 978,
"v": 5364.37122074
},
{
"ts": "2025-10-29T13:00:00",
"o": 984,
"h": 989,
"l": 983,
"c": 985,
"v": 35759.45984819
},
{
"ts": "2025-10-29T12:00:00",
"o": 985,
"h": 987,
"l": 981,
"c": 983,
"v": 20871.36662546
},
{
"ts": "2025-10-29T11:00:00",
"o": 979,
"h": 985,
"l": 979,
"c": 984,
"v": 13384.16924178
},
{
"ts": "2025-10-29T10:00:00",
"o": 974,
"h": 981,
"l": 973,
"c": 976,
"v": 12439.47366977
},
{
"ts": "2025-10-29T09:00:00",
"o": 975,
"h": 978,
"l": 974,
"c": 974,
"v": 13689.22296676
},
{
"ts": "2025-10-29T08:00:00",
"o": 974,
"h": 975,
"l": 970,
"c": 972,
"v": 23150.92731654
},
{
"ts": "2025-10-29T07:00:00",
"o": 977,
"h": 982,
"l": 975,
"c": 976,
"v": 3724.38083332
},
{
"ts": "2025-10-29T06:00:00",
"o": 977,
"h": 978,
"l": 976,
"c": 978,
"v": 25132.67198299
},
{
"ts": "2025-10-29T05:00:00",
"o": 979,
"h": 981,
"l": 977,
"c": 977,
"v": 22748.32968292
},
{
"ts": "2025-10-29T04:00:00",
"o": 979,
"h": 983,
"l": 978,
"c": 980,
"v": 13201.40059511
},
{
"ts": "2025-10-29T03:00:00",
"o": 982,
"h": 983,
"l": 978,
"c": 981,
"v": 10025.98971026
},
{
"ts": "2025-10-29T02:00:00",
"o": 986,
"h": 986,
"l": 981,
"c": 984,
"v": 9750.50190379
},
{
"ts": "2025-10-29T01:00:00",
"o": 984,
"h": 991,
"l": 983,
"c": 984,
"v": 18539.6407841
},
{
"ts": "2025-10-29T00:00:00",
"o": 986,
"h": 990,
"l": 982,
"c": 984,
"v": 43072.02029335
},
{
"ts": "2025-10-28T23:00:00",
"o": 987,
"h": 989,
"l": 982,
"c": 986,
"v": 18012.81957807
},
{
"ts": "2025-10-28T22:00:00",
"o": 979,
"h": 990,
"l": 978,
"c": 987,
"v": 21497.1890876
},
{
"ts": "2025-10-28T21:00:00",
"o": 980,
"h": 983,
"l": 970,
"c": 978,
"v": 21784.40064816
},
{
"ts": "2025-10-28T20:00:00",
"o": 990,
"h": 990,
"l": 973,
"c": 980,
"v": 77302.65503062
},
{
"ts": "2025-10-28T19:00:00",
"o": 999,
"h": 999,
"l": 985,
"c": 987,
"v": 23393.53263626
},
{
"ts": "2025-10-28T18:00:00",
"o": 1006,
"h": 1006,
"l": 996,
"c": 998,
"v": 15776.07860174
},
{
"ts": "2025-10-28T17:00:00",
"o": 1004,
"h": 1006,
"l": 1003,
"c": 1005,
"v": 10256.89394043
},
{
"ts": "2025-10-28T16:00:00",
"o": 998,
"h": 1008,
"l": 996,
"c": 1007,
"v": 17366.83131702
},
{
"ts": "2025-10-28T15:00:00",
"o": 1002,
"h": 1006,
"l": 995,
"c": 998,
"v": 30372.54925724
},
{
"ts": "2025-10-28T14:00:00",
"o": 1012,
"h": 1014,
"l": 986,
"c": 1002,
"v": 98847.75506193
},
{
"ts": "2025-10-28T13:00:00",
"o": 1013,
"h": 1017,
"l": 1011,
"c": 1013,
"v": 19807.07339086
},
{
"ts": "2025-10-28T12:00:00",
"o": 1009,
"h": 1013,
"l": 1007,
"c": 1013,
"v": 4055.49685791
},
{
"ts": "2025-10-28T11:00:00",
"o": 1010,
"h": 1013,
"l": 1006,
"c": 1006,
"v": 10985.27372574
},
{
"ts": "2025-10-28T10:00:00",
"o": 1008,
"h": 1012,
"l": 1008,
"c": 1010,
"v": 2138.91785554
},
{
"ts": "2025-10-28T09:00:00",
"o": 1009,
"h": 1010,
"l": 1005,
"c": 1009,
"v": 10945.2140523
},
{
"ts": "2025-10-28T08:00:00",
"o": 1009,
"h": 1016,
"l": 1007,
"c": 1010,
"v": 32079.18121526
},
{
"ts": "2025-10-28T07:00:00",
"o": 1021,
"h": 1022,
"l": 1010,
"c": 1010,
"v": 16433.19726169
},
{
"ts": "2025-10-28T06:00:00",
"o": 1005,
"h": 1020,
"l": 1005,
"c": 1016,
"v": 20006.82427339
},
{
"ts": "2025-10-28T05:00:00",
"o": 1014,
"h": 1014,
"l": 1003,
"c": 1004,
"v": 36550.8866653
},
{
"ts": "2025-10-28T04:00:00",
"o": 1009,
"h": 1014,
"l": 1009,
"c": 1014,
"v": 10631.86253038
},
{
"ts": "2025-10-28T03:00:00",
"o": 1015,
"h": 1017,
"l": 1007,
"c": 1009,
"v": 25497.93414866
},
{
"ts": "2025-10-28T02:00:00",
"o": 1023,
"h": 1023,
"l": 1011,
"c": 1014,
"v": 23522.03218177
},
{
"ts": "2025-10-28T01:00:00",
"o": 1020,
"h": 1024,
"l": 1017,
"c": 1023,
"v": 34945.77314521
},
{
"ts": "2025-10-28T00:00:00",
"o": 1020,
"h": 1023,
"l": 1012,
"c": 1020,
"v": 52534.57296
},
{
"ts": "2025-10-27T23:00:00",
"o": 1024,
"h": 1025,
"l": 1016,
"c": 1020,
"v": 48837.71722711
},
{
"ts": "2025-10-27T22:00:00",
"o": 1023,
"h": 1033,
"l": 1022,
"c": 1026,
"v": 23795.31892613
},
{
"ts": "2025-10-27T21:00:00",
"o": 1021,
"h": 1031,
"l": 1020,
"c": 1027,
"v": 22648.50705673
},
{
"ts": "2025-10-27T20:00:00",
"o": 1016,
"h": 1018,
"l": 1011,
"c": 1018,
"v": 201102.93750685
},
{
"ts": "2025-10-27T19:00:00",
"o": 1027,
"h": 1027,
"l": 1018,
"c": 1020,
"v": 18047.31763239
},
{
"ts": "2025-10-27T18:00:00",
"o": 1032,
"h": 1033,
"l": 1027,
"c": 1027,
"v": 8818.83095174
},
{
"ts": "2025-10-27T17:00:00",
"o": 1032,
"h": 1033,
"l": 1027,
"c": 1032,
"v": 4357.72112186
},
{
"ts": "2025-10-27T16:00:00",
"o": 1025,
"h": 1034,
"l": 1025,
"c": 1034,
"v": 11089.85568859
},
{
"ts": "2025-10-27T15:00:00",
"o": 1015,
"h": 1025,
"l": 1013,
"c": 1023,
"v": 12152.55039443
},
{
"ts": "2025-10-27T14:00:00",
"o": 1023,
"h": 1023,
"l": 1013,
"c": 1015,
"v": 29166.51604049
},
{
"ts": "2025-10-27T13:00:00",
"o": 1024,
"h": 1029,
"l": 1013,
"c": 1025,
"v": 29166.05504678
},
{
"ts": "2025-10-27T12:00:00",
"o": 1036,
"h": 1036,
"l": 1023,
"c": 1023,
"v": 39531.23129611
},
{
"ts": "2025-10-27T11:00:00",
"o": 1030,
"h": 1037,
"l": 1026,
"c": 1031,
"v": 22600.96263476
},
{
"ts": "2025-10-27T10:00:00",
"o": 1030,
"h": 1031,
"l": 1026,
"c": 1030,
"v": 56779.72699632
},
{
"ts": "2025-10-27T09:00:00",
"o": 1044,
"h": 1044,
"l": 1028,
"c": 1030,
"v": 129405.15682388
},
{
"ts": "2025-10-27T08:00:00",
"o": 1056,
"h": 1061,
"l": 1044,
"c": 1044,
"v": 66340.28382233
},
{
"ts": "2025-10-27T07:00:00",
"o": 1067,
"h": 1067,
"l": 1050,
"c": 1059,
"v": 85105.68591453
},
{
"ts": "2025-10-27T06:00:00",
"o": 1067,
"h": 1071,
"l": 1060,
"c": 1068,
"v": 41767.08503749
},
{
"ts": "2025-10-27T05:00:00",
"o": 1071,
"h": 1075,
"l": 1065,
"c": 1070,
"v": 32172.06079322
},
{
"ts": "2025-10-27T04:00:00",
"o": 1067,
"h": 1076,
"l": 1065,
"c": 1071,
"v": 36632.16945959
},
{
"ts": "2025-10-27T03:00:00",
"o": 1068,
"h": 1076,
"l": 1063,
"c": 1067,
"v": 81321.7367956
},
{
"ts": "2025-10-27T02:00:00",
"o": 1062,
"h": 1070,
"l": 1059,
"c": 1070,
"v": 96135.07078053
},
{
"ts": "2025-10-27T01:00:00",
"o": 1057,
"h": 1061,
"l": 1057,
"c": 1061,
"v": 64068.51290669
},
{
"ts": "2025-10-27T00:00:00",
"o": 1057,
"h": 1060,
"l": 1055,
"c": 1057,
"v": 138389.32679265
},
{
"ts": "2025-10-26T23:00:00",
"o": 1065,
"h": 1065,
"l": 1060,
"c": 1061,
"v": 33652.4498689
},
{
"ts": "2025-10-26T22:00:00",
"o": 1056,
"h": 1067,
"l": 1056,
"c": 1064,
"v": 94355.65130134
},
{
"ts": "2025-10-26T21:00:00",
"o": 1050,
"h": 1051,
"l": 1046,
"c": 1051,
"v": 18524.6345582
},
{
"ts": "2025-10-26T20:00:00",
"o": 1054,
"h": 1054,
"l": 1049,
"c": 1051,
"v": 8675.37753397
},
{
"ts": "2025-10-26T19:00:00",
"o": 1054,
"h": 1056,
"l": 1054,
"c": 1056,
"v": 4141.79537422
},
{
"ts": "2025-10-26T18:00:00",
"o": 1058,
"h": 1060,
"l": 1054,
"c": 1054,
"v": 32759.78232303
},
{
"ts": "2025-10-26T17:00:00",
"o": 1054,
"h": 1061,
"l": 1054,
"c": 1057,
"v": 11261.93167195
},
{
"ts": "2025-10-26T16:00:00",
"o": 1062,
"h": 1062,
"l": 1055,
"c": 1055,
"v": 21255.48186022
},
{
"ts": "2025-10-26T15:00:00",
"o": 1057,
"h": 1062,
"l": 1053,
"c": 1061,
"v": 78335.74458488
},
{
"ts": "2025-10-26T14:00:00",
"o": 1062,
"h": 1062,
"l": 1055,
"c": 1057,
"v": 71498.23230663
},
{
"ts": "2025-10-26T13:00:00",
"o": 1065,
"h": 1065,
"l": 1062,
"c": 1065,
"v": 28498.287012
},
{
"ts": "2025-10-26T12:00:00",
"o": 1060,
"h": 1065,
"l": 1058,
"c": 1063,
"v": 53890.27698623
},
{
"ts": "2025-10-26T11:00:00",
"o": 1049,
"h": 1064,
"l": 1049,
"c": 1057,
"v": 73320.28894573
},
{
"ts": "2025-10-26T10:00:00",
"o": 1059,
"h": 1059,
"l": 1048,
"c": 1049,
"v": 78134.63367136
},
{
"ts": "2025-10-26T09:00:00",
"o": 1045,
"h": 1060,
"l": 1044,
"c": 1059,
"v": 152277.07755307
},
{
"ts": "2025-10-26T08:00:00",
"o": 1048,
"h": 1049,
"l": 1043,
"c": 1048,
"v": 21509.23934404
},
{
"ts": "2025-10-26T07:00:00",
"o": 1043,
"h": 1050,
"l": 1041,
"c": 1047,
"v": 27265.85963267
},
{
"ts": "2025-10-26T06:00:00",
"o": 1044,
"h": 1046,
"l": 1039,
"c": 1042,
"v": 27171.19343456
},
{
"ts": "2025-10-26T05:00:00",
"o": 1040,
"h": 1050,
"l": 1040,
"c": 1047,
"v": 19689.32802288
},
{
"ts": "2025-10-26T04:00:00",
"o": 1040,
"h": 1042,
"l": 1038,
"c": 1040,
"v": 6890.42361795
},
{
"ts": "2025-10-26T03:00:00",
"o": 1042,
"h": 1042,
"l": 1035,
"c": 1037,
"v": 29087.44233366
},
{
"ts": "2025-10-26T02:00:00",
"o": 1043,
"h": 1046,
"l": 1039,
"c": 1039,
"v": 31696.31189018
},
{
"ts": "2025-10-26T01:00:00",
"o": 1048,
"h": 1051,
"l": 1038,
"c": 1038,
"v": 80360.94441301
},
{
"ts": "2025-10-26T00:00:00",
"o": 1055,
"h": 1056,
"l": 1046,
"c": 1048,
"v": 82080.88748135
},
{
"ts": "2025-10-25T23:00:00",
"o": 1048,
"h": 1056,
"l": 1047,
"c": 1055,
"v": 47263.69429858
},
{
"ts": "2025-10-25T16:00:00",
"o": 1052,
"h": 1052,
"l": 1041,
"c": 1047,
"v": 22507.66546455
},
{
"ts": "2025-10-25T15:00:00",
"o": 1050,
"h": 1055,
"l": 1048,
"c": 1052,
"v": 70120.30972694
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1038,
"h": 1080,
"l": 1001,
"c": 1006,
"v": 2741431.48860559
},
{
"ts": "2025-10-31T20:00:00",
"o": 1033,
"h": 1044,
"l": 1020,
"c": 1038,
"v": 538032.9947061
},
{
"ts": "2025-10-31T16:00:00",
"o": 1006,
"h": 1048,
"l": 997,
"c": 1033,
"v": 590710.583945
},
{
"ts": "2025-10-31T12:00:00",
"o": 1024,
"h": 1026,
"l": 996,
"c": 1009,
"v": 1178849.71690651
},
{
"ts": "2025-10-31T08:00:00",
"o": 1028,
"h": 1058,
"l": 981,
"c": 1026,
"v": 5500872.21239001
},
{
"ts": "2025-10-31T04:00:00",
"o": 952,
"h": 1098,
"l": 952,
"c": 1028,
"v": 7589187.65356582
},
{
"ts": "2025-10-31T00:00:00",
"o": 946,
"h": 956,
"l": 944,
"c": 950,
"v": 130410.76211091
},
{
"ts": "2025-10-30T20:00:00",
"o": 923,
"h": 947,
"l": 923,
"c": 946,
"v": 105528.96808402
},
{
"ts": "2025-10-30T16:00:00",
"o": 929,
"h": 938,
"l": 912,
"c": 924,
"v": 69754.47059857
},
{
"ts": "2025-10-30T12:00:00",
"o": 967,
"h": 967,
"l": 928,
"c": 929,
"v": 250368.69208571
},
{
"ts": "2025-10-30T08:00:00",
"o": 984,
"h": 985,
"l": 965,
"c": 968,
"v": 90466.21307589
},
{
"ts": "2025-10-30T04:00:00",
"o": 986,
"h": 988,
"l": 954,
"c": 984,
"v": 216460.03270525
},
{
"ts": "2025-10-30T00:00:00",
"o": 979,
"h": 996,
"l": 971,
"c": 986,
"v": 278227.67861953
},
{
"ts": "2025-10-29T20:00:00",
"o": 993,
"h": 1003,
"l": 973,
"c": 976,
"v": 64739.46422819
},
{
"ts": "2025-10-29T16:00:00",
"o": 965,
"h": 993,
"l": 950,
"c": 993,
"v": 206809.46933241
},
{
"ts": "2025-10-29T12:00:00",
"o": 985,
"h": 989,
"l": 964,
"c": 965,
"v": 86284.1406928
},
{
"ts": "2025-10-29T08:00:00",
"o": 974,
"h": 985,
"l": 970,
"c": 984,
"v": 62663.79319485
},
{
"ts": "2025-10-29T04:00:00",
"o": 979,
"h": 983,
"l": 975,
"c": 976,
"v": 64806.78309434
},
{
"ts": "2025-10-29T00:00:00",
"o": 986,
"h": 991,
"l": 978,
"c": 981,
"v": 81388.1526915
},
{
"ts": "2025-10-28T20:00:00",
"o": 990,
"h": 990,
"l": 970,
"c": 986,
"v": 138597.06434445
},
{
"ts": "2025-10-28T16:00:00",
"o": 998,
"h": 1008,
"l": 985,
"c": 987,
"v": 66793.33649545
},
{
"ts": "2025-10-28T12:00:00",
"o": 1009,
"h": 1017,
"l": 986,
"c": 998,
"v": 153082.87456794
},
{
"ts": "2025-10-28T08:00:00",
"o": 1009,
"h": 1016,
"l": 1005,
"c": 1006,
"v": 56148.58684884
},
{
"ts": "2025-10-28T04:00:00",
"o": 1009,
"h": 1022,
"l": 1003,
"c": 1010,
"v": 83622.77073076
},
{
"ts": "2025-10-28T00:00:00",
"o": 1020,
"h": 1024,
"l": 1007,
"c": 1009,
"v": 136500.31243564
},
{
"ts": "2025-10-27T20:00:00",
"o": 1016,
"h": 1033,
"l": 1011,
"c": 1020,
"v": 296384.48071682
},
{
"ts": "2025-10-27T16:00:00",
"o": 1025,
"h": 1034,
"l": 1018,
"c": 1020,
"v": 42313.72539458
},
{
"ts": "2025-10-27T12:00:00",
"o": 1036,
"h": 1036,
"l": 1013,
"c": 1023,
"v": 110016.35277781
},
{
"ts": "2025-10-27T08:00:00",
"o": 1056,
"h": 1061,
"l": 1026,
"c": 1031,
"v": 275126.13027729
},
{
"ts": "2025-10-27T04:00:00",
"o": 1067,
"h": 1076,
"l": 1050,
"c": 1059,
"v": 195677.00120483
},
{
"ts": "2025-10-27T00:00:00",
"o": 1057,
"h": 1076,
"l": 1055,
"c": 1067,
"v": 379914.64727547
},
{
"ts": "2025-10-26T20:00:00",
"o": 1054,
"h": 1067,
"l": 1046,
"c": 1061,
"v": 155208.11326241
},
{
"ts": "2025-10-26T16:00:00",
"o": 1062,
"h": 1062,
"l": 1054,
"c": 1056,
"v": 69418.99122942
},
{
"ts": "2025-10-26T12:00:00",
"o": 1060,
"h": 1065,
"l": 1053,
"c": 1061,
"v": 232222.54088974
},
{
"ts": "2025-10-26T08:00:00",
"o": 1048,
"h": 1064,
"l": 1043,
"c": 1057,
"v": 325241.2395142
},
{
"ts": "2025-10-26T04:00:00",
"o": 1040,
"h": 1050,
"l": 1038,
"c": 1047,
"v": 81016.80470806
},
{
"ts": "2025-10-26T00:00:00",
"o": 1055,
"h": 1056,
"l": 1035,
"c": 1037,
"v": 223225.5861182
},
{
"ts": "2025-10-25T20:00:00",
"o": 1048,
"h": 1056,
"l": 1047,
"c": 1055,
"v": 47263.69429858
},
{
"ts": "2025-10-25T16:00:00",
"o": 1052,
"h": 1052,
"l": 1041,
"c": 1047,
"v": 22507.66546455
},
{
"ts": "2025-10-25T12:00:00",
"o": 1030,
"h": 1055,
"l": 1030,
"c": 1052,
"v": 374426.18664356
},
{
"ts": "2025-10-25T08:00:00",
"o": 1025,
"h": 1039,
"l": 1025,
"c": 1030,
"v": 48832.63987036
},
{
"ts": "2025-10-25T04:00:00",
"o": 1027,
"h": 1029,
"l": 1017,
"c": 1024,
"v": 50590.95740752
},
{
"ts": "2025-10-25T00:00:00",
"o": 1036,
"h": 1039,
"l": 1026,
"c": 1027,
"v": 218116.81931371
},
{
"ts": "2025-10-24T20:00:00",
"o": 1022,
"h": 1039,
"l": 1021,
"c": 1039,
"v": 94984.11855064
},
{
"ts": "2025-10-24T16:00:00",
"o": 1018,
"h": 1027,
"l": 1014,
"c": 1024,
"v": 60630.39384966
},
{
"ts": "2025-10-24T12:00:00",
"o": 1029,
"h": 1050,
"l": 1014,
"c": 1018,
"v": 213270.92625881
},
{
"ts": "2025-10-24T08:00:00",
"o": 1040,
"h": 1045,
"l": 1020,
"c": 1029,
"v": 311894.37357759
},
{
"ts": "2025-10-24T04:00:00",
"o": 1035,
"h": 1050,
"l": 1031,
"c": 1039,
"v": 187794.22995482
},
{
"ts": "2025-10-24T00:00:00",
"o": 1042,
"h": 1047,
"l": 1033,
"c": 1036,
"v": 170507.41145543
},
{
"ts": "2025-10-23T20:00:00",
"o": 1042,
"h": 1043,
"l": 1032,
"c": 1043,
"v": 75128.04887535
},
{
"ts": "2025-10-23T16:00:00",
"o": 1037,
"h": 1052,
"l": 1035,
"c": 1043,
"v": 22694.82403967
},
{
"ts": "2025-10-23T12:00:00",
"o": 1027,
"h": 1042,
"l": 1020,
"c": 1037,
"v": 92041.40162686
},
{
"ts": "2025-10-23T08:00:00",
"o": 1030,
"h": 1042,
"l": 1026,
"c": 1026,
"v": 95100.55548904
},
{
"ts": "2025-10-23T04:00:00",
"o": 1029,
"h": 1035,
"l": 1018,
"c": 1031,
"v": 134217.57265713
},
{
"ts": "2025-10-23T00:00:00",
"o": 1014,
"h": 1030,
"l": 1011,
"c": 1027,
"v": 63857.30019936
},
{
"ts": "2025-10-22T20:00:00",
"o": 1023,
"h": 1027,
"l": 988,
"c": 1014,
"v": 240242.45697494
},
{
"ts": "2025-10-22T16:00:00",
"o": 1038,
"h": 1040,
"l": 1015,
"c": 1026,
"v": 105985.17904736
},
{
"ts": "2025-10-22T12:00:00",
"o": 1050,
"h": 1060,
"l": 1038,
"c": 1042,
"v": 139656.27088941
},
{
"ts": "2025-10-22T08:00:00",
"o": 1066,
"h": 1087,
"l": 1044,
"c": 1051,
"v": 654380.81232269
},
{
"ts": "2025-10-22T04:00:00",
"o": 1050,
"h": 1067,
"l": 1035,
"c": 1066,
"v": 133289.72785593
},
{
"ts": "2025-10-22T00:00:00",
"o": 1049,
"h": 1056,
"l": 1037,
"c": 1050,
"v": 206614.43943994
},
{
"ts": "2025-10-21T20:00:00",
"o": 1086,
"h": 1086,
"l": 1045,
"c": 1049,
"v": 210199.95804079
},
{
"ts": "2025-10-21T16:00:00",
"o": 1100,
"h": 1106,
"l": 1077,
"c": 1089,
"v": 97671.48173516
},
{
"ts": "2025-10-21T12:00:00",
"o": 1031,
"h": 1124,
"l": 1031,
"c": 1100,
"v": 602959.81950979
},
{
"ts": "2025-10-21T08:00:00",
"o": 1037,
"h": 1042,
"l": 1017,
"c": 1034,
"v": 220346.72617543
},
{
"ts": "2025-10-21T04:00:00",
"o": 1047,
"h": 1051,
"l": 1027,
"c": 1034,
"v": 271009.27080571
},
{
"ts": "2025-10-21T00:00:00",
"o": 1077,
"h": 1078,
"l": 1043,
"c": 1045,
"v": 668068.17490525
},
{
"ts": "2025-10-20T20:00:00",
"o": 1070,
"h": 1082,
"l": 1069,
"c": 1077,
"v": 210654.80949413
},
{
"ts": "2025-10-20T16:00:00",
"o": 1076,
"h": 1082,
"l": 1066,
"c": 1070,
"v": 159556.71092656
},
{
"ts": "2025-10-20T12:00:00",
"o": 1090,
"h": 1098,
"l": 1076,
"c": 1076,
"v": 435614.31891677
},
{
"ts": "2025-10-20T08:00:00",
"o": 1125,
"h": 1126,
"l": 1090,
"c": 1090,
"v": 808678.40049839
},
{
"ts": "2025-10-20T04:00:00",
"o": 1100,
"h": 1137,
"l": 1094,
"c": 1125,
"v": 1458955.20460052
},
{
"ts": "2025-10-20T00:00:00",
"o": 1107,
"h": 1197,
"l": 1057,
"c": 1101,
"v": 9797342.12486966
},
{
"ts": "2025-10-19T20:00:00",
"o": 1088,
"h": 1133,
"l": 1081,
"c": 1104,
"v": 1055218.0508311
},
{
"ts": "2025-10-19T16:00:00",
"o": 1104,
"h": 1105,
"l": 1078,
"c": 1090,
"v": 505812.93369157
},
{
"ts": "2025-10-19T12:00:00",
"o": 1063,
"h": 1171,
"l": 1060,
"c": 1107,
"v": 9762606.68918489
},
{
"ts": "2025-10-19T08:00:00",
"o": 1048,
"h": 1068,
"l": 1013,
"c": 1065,
"v": 1326945.20616432
},
{
"ts": "2025-10-19T04:00:00",
"o": 1013,
"h": 1091,
"l": 1013,
"c": 1050,
"v": 3439677.42536987
},
{
"ts": "2025-10-19T00:00:00",
"o": 1000,
"h": 1013,
"l": 991,
"c": 1013,
"v": 146329.35563861
},
{
"ts": "2025-10-18T20:00:00",
"o": 1000,
"h": 1004,
"l": 998,
"c": 1002,
"v": 52713.86278917
},
{
"ts": "2025-10-18T16:00:00",
"o": 993,
"h": 1007,
"l": 986,
"c": 1000,
"v": 17166.97762618
},
{
"ts": "2025-10-18T12:00:00",
"o": 1005,
"h": 1009,
"l": 988,
"c": 991,
"v": 156336.16112614
},
{
"ts": "2025-10-18T08:00:00",
"o": 1000,
"h": 1008,
"l": 995,
"c": 1004,
"v": 185616.93549963
},
{
"ts": "2025-10-18T04:00:00",
"o": 1002,
"h": 1013,
"l": 989,
"c": 1000,
"v": 101254.10563354
},
{
"ts": "2025-10-18T00:00:00",
"o": 1002,
"h": 1021,
"l": 1000,
"c": 1002,
"v": 489797.01697535
},
{
"ts": "2025-10-17T20:00:00",
"o": 987,
"h": 1012,
"l": 987,
"c": 1002,
"v": 121168.25113994
},
{
"ts": "2025-10-17T16:00:00",
"o": 999,
"h": 1013,
"l": 978,
"c": 984,
"v": 67298.83894617
},
{
"ts": "2025-10-17T12:00:00",
"o": 982,
"h": 993,
"l": 964,
"c": 993,
"v": 255388.8122726
},
{
"ts": "2025-10-17T08:00:00",
"o": 951,
"h": 993,
"l": 927,
"c": 984,
"v": 585725.13910634
},
{
"ts": "2025-10-17T04:00:00",
"o": 1083,
"h": 1097,
"l": 946,
"c": 951,
"v": 1230085.88634095
},
{
"ts": "2025-10-17T00:00:00",
"o": 1022,
"h": 1091,
"l": 1017,
"c": 1083,
"v": 1693099.91684412
},
{
"ts": "2025-10-16T20:00:00",
"o": 1034,
"h": 1035,
"l": 1007,
"c": 1025,
"v": 272218.88883789
},
{
"ts": "2025-10-16T16:00:00",
"o": 1032,
"h": 1152,
"l": 1013,
"c": 1031,
"v": 2494194.91977512
},
{
"ts": "2025-10-16T12:00:00",
"o": 1054,
"h": 1062,
"l": 1033,
"c": 1033,
"v": 308924.89605402
},
{
"ts": "2025-10-16T08:00:00",
"o": 1041,
"h": 1059,
"l": 1015,
"c": 1052,
"v": 373281.33957861
},
{
"ts": "2025-10-16T04:00:00",
"o": 1037,
"h": 1050,
"l": 1032,
"c": 1044,
"v": 198001.883887
},
{
"ts": "2025-10-16T00:00:00",
"o": 1034,
"h": 1169,
"l": 1015,
"c": 1038,
"v": 3456006.73938381
},
{
"ts": "2025-10-15T20:00:00",
"o": 1048,
"h": 1048,
"l": 1023,
"c": 1033,
"v": 295061.43348222
},
{
"ts": "2025-10-15T16:00:00",
"o": 1043,
"h": 1049,
"l": 1031,
"c": 1043,
"v": 50997.81844972
},
{
"ts": "2025-10-15T12:00:00",
"o": 1069,
"h": 1074,
"l": 1038,
"c": 1040,
"v": 187950.19993483
},
{
"ts": "2025-10-15T08:00:00",
"o": 1073,
"h": 1088,
"l": 1055,
"c": 1072,
"v": 298135.31522084
},
{
"ts": "2025-10-15T04:00:00",
"o": 1074,
"h": 1087,
"l": 1057,
"c": 1074,
"v": 330263.03301905
},
{
"ts": "2025-10-15T00:00:00",
"o": 1090,
"h": 1090,
"l": 1065,
"c": 1074,
"v": 363187.33077721
},
{
"ts": "2025-10-14T20:00:00",
"o": 1067,
"h": 1090,
"l": 1060,
"c": 1090,
"v": 216064.52040141
},
{
"ts": "2025-10-14T16:00:00",
"o": 1074,
"h": 1090,
"l": 1053,
"c": 1065,
"v": 317679.78165131
},
{
"ts": "2025-10-14T12:00:00",
"o": 1057,
"h": 1077,
"l": 1038,
"c": 1075,
"v": 411011.61586365
},
{
"ts": "2025-10-14T08:00:00",
"o": 1041,
"h": 1077,
"l": 1037,
"c": 1057,
"v": 1180528.00943422
},
{
"ts": "2025-10-14T04:00:00",
"o": 1087,
"h": 1088,
"l": 1015,
"c": 1046,
"v": 1560154.42208122
},
{
"ts": "2025-10-14T00:00:00",
"o": 1133,
"h": 1238,
"l": 1076,
"c": 1087,
"v": 10328101.08967348
},
{
"ts": "2025-10-13T20:00:00",
"o": 1123,
"h": 1142,
"l": 1121,
"c": 1133,
"v": 740551.50863123
},
{
"ts": "2025-10-13T16:00:00",
"o": 1139,
"h": 1149,
"l": 1122,
"c": 1123,
"v": 426920.75703345
},
{
"ts": "2025-10-13T12:00:00",
"o": 1117,
"h": 1176,
"l": 1112,
"c": 1139,
"v": 2239155.9892279
},
{
"ts": "2025-10-13T08:00:00",
"o": 1156,
"h": 1218,
"l": 1103,
"c": 1118,
"v": 4145601.82355251
},
{
"ts": "2025-10-13T04:00:00",
"o": 1148,
"h": 1175,
"l": 1092,
"c": 1156,
"v": 2571845.82763647
},
{
"ts": "2025-10-13T00:00:00",
"o": 1103,
"h": 1278,
"l": 1101,
"c": 1149,
"v": 18113115.61934806
},
{
"ts": "2025-10-12T20:00:00",
"o": 1196,
"h": 1214,
"l": 1064,
"c": 1102,
"v": 6674018.92014369
},
{
"ts": "2025-10-12T16:00:00",
"o": 956,
"h": 1223,
"l": 954,
"c": 1199,
"v": 2459135.64884991
},
{
"ts": "2025-10-12T12:00:00",
"o": 896,
"h": 958,
"l": 885,
"c": 957,
"v": 850462.23222424
},
{
"ts": "2025-10-12T08:00:00",
"o": 905,
"h": 907,
"l": 888,
"c": 898,
"v": 293450.96769275
},
{
"ts": "2025-10-12T04:00:00",
"o": 892,
"h": 909,
"l": 888,
"c": 905,
"v": 411270.6265834
},
{
"ts": "2025-10-12T00:00:00",
"o": 914,
"h": 960,
"l": 867,
"c": 893,
"v": 1444769.12796205
},
{
"ts": "2025-10-11T20:00:00",
"o": 900,
"h": 931,
"l": 871,
"c": 914,
"v": 746678.1346044
},
{
"ts": "2025-10-11T16:00:00",
"o": 930,
"h": 938,
"l": 896,
"c": 903,
"v": 506628.16574654
},
{
"ts": "2025-10-11T12:00:00",
"o": 945,
"h": 945,
"l": 912,
"c": 931,
"v": 846443.25870527
},
{
"ts": "2025-10-11T08:00:00",
"o": 931,
"h": 970,
"l": 929,
"c": 946,
"v": 1175003.62235594
},
{
"ts": "2025-10-11T04:00:00",
"o": 934,
"h": 968,
"l": 913,
"c": 930,
"v": 1154715.5744658
},
{
"ts": "2025-10-11T00:00:00",
"o": 989,
"h": 990,
"l": 901,
"c": 935,
"v": 2533214.8048531
},
{
"ts": "2025-10-10T20:00:00",
"o": 1120,
"h": 1266,
"l": 659,
"c": 992,
"v": 10148494.40806275
},
{
"ts": "2025-10-10T16:00:00",
"o": 1134,
"h": 1156,
"l": 1118,
"c": 1118,
"v": 531827.73812305
},
{
"ts": "2025-10-10T12:00:00",
"o": 1184,
"h": 1196,
"l": 1124,
"c": 1134,
"v": 1443761.26171942
},
{
"ts": "2025-10-10T08:00:00",
"o": 1164,
"h": 1193,
"l": 1164,
"c": 1184,
"v": 1019499.37840728
},
{
"ts": "2025-10-10T04:00:00",
"o": 1228,
"h": 1228,
"l": 1162,
"c": 1163,
"v": 4082152.25796691
},
{
"ts": "2025-10-10T00:00:00",
"o": 1186,
"h": 1310,
"l": 1176,
"c": 1229,
"v": 14230949.6008476
},
{
"ts": "2025-10-09T20:00:00",
"o": 1178,
"h": 1190,
"l": 1176,
"c": 1188,
"v": 275636.65367408
},
{
"ts": "2025-10-09T16:00:00",
"o": 1200,
"h": 1211,
"l": 1175,
"c": 1177,
"v": 661599.56883883
},
{
"ts": "2025-10-09T12:00:00",
"o": 1188,
"h": 1200,
"l": 1179,
"c": 1200,
"v": 1149081.80669701
},
{
"ts": "2025-10-09T08:00:00",
"o": 1206,
"h": 1211,
"l": 1180,
"c": 1188,
"v": 1902403.97305096
},
{
"ts": "2025-10-09T04:00:00",
"o": 1228,
"h": 1231,
"l": 1204,
"c": 1206,
"v": 1494581.58513621
},
{
"ts": "2025-10-09T00:00:00",
"o": 1304,
"h": 1304,
"l": 1217,
"c": 1226,
"v": 7804703.17452799
},
{
"ts": "2025-10-08T20:00:00",
"o": 1288,
"h": 1306,
"l": 1273,
"c": 1303,
"v": 2051517.51946475
},
{
"ts": "2025-10-08T16:00:00",
"o": 1264,
"h": 1294,
"l": 1250,
"c": 1289,
"v": 2161882.17100301
},
{
"ts": "2025-10-08T12:00:00",
"o": 1333,
"h": 1333,
"l": 1238,
"c": 1264,
"v": 7460698.23284642
},
{
"ts": "2025-10-08T08:00:00",
"o": 1354,
"h": 1361,
"l": 1295,
"c": 1333,
"v": 8526239.09465271
},
{
"ts": "2025-10-08T04:00:00",
"o": 1440,
"h": 1440,
"l": 1335,
"c": 1355,
"v": 14118137.41657834
},
{
"ts": "2025-10-08T00:00:00",
"o": 1278,
"h": 1485,
"l": 1276,
"c": 1441,
"v": 47012000.9258404
},
{
"ts": "2025-10-07T20:00:00",
"o": 1334,
"h": 1352,
"l": 1271,
"c": 1278,
"v": 4933405.42247218
},
{
"ts": "2025-10-07T16:00:00",
"o": 1285,
"h": 1355,
"l": 1244,
"c": 1336,
"v": 7274907.62537516
},
{
"ts": "2025-10-07T12:00:00",
"o": 1383,
"h": 1398,
"l": 1268,
"c": 1286,
"v": 17547472.73981695
},
{
"ts": "2025-10-07T08:00:00",
"o": 1359,
"h": 1470,
"l": 1337,
"c": 1384,
"v": 52054444.81021436
},
{
"ts": "2025-10-07T04:00:00",
"o": 1229,
"h": 1369,
"l": 1223,
"c": 1357,
"v": 34683263.5399184
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1038,
"h": 1080,
"l": 1001,
"c": 1006,
"v": 2741431.48860559
},
{
"ts": "2025-10-31T00:00:00",
"o": 946,
"h": 1098,
"l": 944,
"c": 1038,
"v": 15528063.92362435
},
{
"ts": "2025-10-30T00:00:00",
"o": 979,
"h": 996,
"l": 912,
"c": 946,
"v": 1010806.05516897
},
{
"ts": "2025-10-29T00:00:00",
"o": 986,
"h": 1003,
"l": 950,
"c": 976,
"v": 566691.80323409
},
{
"ts": "2025-10-28T00:00:00",
"o": 1020,
"h": 1024,
"l": 970,
"c": 986,
"v": 634744.94542308
},
{
"ts": "2025-10-27T00:00:00",
"o": 1057,
"h": 1076,
"l": 1011,
"c": 1020,
"v": 1299432.3376468
},
{
"ts": "2025-10-26T00:00:00",
"o": 1055,
"h": 1067,
"l": 1035,
"c": 1061,
"v": 1086333.27572203
},
{
"ts": "2025-10-25T00:00:00",
"o": 1036,
"h": 1056,
"l": 1017,
"c": 1055,
"v": 761737.96299828
},
{
"ts": "2025-10-24T00:00:00",
"o": 1042,
"h": 1050,
"l": 1014,
"c": 1039,
"v": 1039081.45364695
},
{
"ts": "2025-10-23T00:00:00",
"o": 1014,
"h": 1052,
"l": 1011,
"c": 1043,
"v": 483039.70288741
},
{
"ts": "2025-10-22T00:00:00",
"o": 1049,
"h": 1087,
"l": 988,
"c": 1014,
"v": 1480168.88653027
},
{
"ts": "2025-10-21T00:00:00",
"o": 1077,
"h": 1124,
"l": 1017,
"c": 1049,
"v": 2070255.43117213
},
{
"ts": "2025-10-20T00:00:00",
"o": 1107,
"h": 1197,
"l": 1057,
"c": 1077,
"v": 12870801.56930603
},
{
"ts": "2025-10-19T00:00:00",
"o": 1000,
"h": 1171,
"l": 991,
"c": 1104,
"v": 16236589.66088036
},
{
"ts": "2025-10-18T00:00:00",
"o": 1002,
"h": 1021,
"l": 986,
"c": 1002,
"v": 1002885.05965001
},
{
"ts": "2025-10-17T00:00:00",
"o": 1022,
"h": 1097,
"l": 927,
"c": 1002,
"v": 3952766.84465012
},
{
"ts": "2025-10-16T00:00:00",
"o": 1034,
"h": 1169,
"l": 1007,
"c": 1025,
"v": 7102628.66751645
},
{
"ts": "2025-10-15T00:00:00",
"o": 1090,
"h": 1090,
"l": 1023,
"c": 1033,
"v": 1525595.13088387
},
{
"ts": "2025-10-14T00:00:00",
"o": 1133,
"h": 1238,
"l": 1015,
"c": 1090,
"v": 14013539.43910529
},
{
"ts": "2025-10-13T00:00:00",
"o": 1103,
"h": 1278,
"l": 1092,
"c": 1133,
"v": 28237191.52542962
},
{
"ts": "2025-10-12T00:00:00",
"o": 914,
"h": 1223,
"l": 867,
"c": 1102,
"v": 12133107.52345604
},
{
"ts": "2025-10-11T00:00:00",
"o": 989,
"h": 990,
"l": 871,
"c": 914,
"v": 6962683.56073105
},
{
"ts": "2025-10-10T00:00:00",
"o": 1186,
"h": 1310,
"l": 659,
"c": 992,
"v": 31456684.64512701
},
{
"ts": "2025-10-09T00:00:00",
"o": 1304,
"h": 1304,
"l": 1175,
"c": 1188,
"v": 13288006.76192508
},
{
"ts": "2025-10-08T00:00:00",
"o": 1278,
"h": 1485,
"l": 1238,
"c": 1303,
"v": 81330475.36038563
},
{
"ts": "2025-10-07T00:00:00",
"o": 1149,
"h": 1470,
"l": 1148,
"c": 1278,
"v": 123103731.88712
},
{
"ts": "2025-10-06T00:00:00",
"o": 1110,
"h": 1157,
"l": 1103,
"c": 1148,
"v": 1033246.99968642
},
{
"ts": "2025-10-05T00:00:00",
"o": 1139,
"h": 1168,
"l": 1105,
"c": 1111,
"v": 776685.06549387
},
{
"ts": "2025-10-04T00:00:00",
"o": 1165,
"h": 1168,
"l": 1119,
"c": 1141,
"v": 677306.07755993
},
{
"ts": "2025-10-03T00:00:00",
"o": 1152,
"h": 1174,
"l": 1128,
"c": 1164,
"v": 1096374.67856891
},
{
"ts": "2025-10-02T00:00:00",
"o": 1134,
"h": 1199,
"l": 1130,
"c": 1154,
"v": 1864844.02918669
},
{
"ts": "2025-10-01T00:00:00",
"o": 1095,
"h": 1164,
"l": 1081,
"c": 1135,
"v": 1558513.76456406
},
{
"ts": "2025-09-30T00:00:00",
"o": 1091,
"h": 1101,
"l": 1060,
"c": 1093,
"v": 814321.77604139
},
{
"ts": "2025-09-29T00:00:00",
"o": 1122,
"h": 1126,
"l": 1077,
"c": 1093,
"v": 1355101.8384234
},
{
"ts": "2025-09-28T00:00:00",
"o": 1112,
"h": 1124,
"l": 1071,
"c": 1123,
"v": 957791.72445552
},
{
"ts": "2025-09-27T00:00:00",
"o": 1117,
"h": 1123,
"l": 1104,
"c": 1112,
"v": 722216.95335275
},
{
"ts": "2025-09-26T00:00:00",
"o": 1084,
"h": 1118,
"l": 1079,
"c": 1117,
"v": 1181331.96935025
},
{
"ts": "2025-09-25T00:00:00",
"o": 1153,
"h": 1155,
"l": 1071,
"c": 1085,
"v": 2362767.79001767
},
{
"ts": "2025-09-24T00:00:00",
"o": 1154,
"h": 1175,
"l": 1131,
"c": 1156,
"v": 1228305.74380218
},
{
"ts": "2025-09-23T00:00:00",
"o": 1159,
"h": 1201,
"l": 1117,
"c": 1154,
"v": 2378057.56569676
},
{
"ts": "2025-09-22T00:00:00",
"o": 1281,
"h": 1284,
"l": 1115,
"c": 1161,
"v": 6057553.8511188
},
{
"ts": "2025-09-21T00:00:00",
"o": 1296,
"h": 1311,
"l": 1275,
"c": 1281,
"v": 2155436.96064542
},
{
"ts": "2025-09-20T00:00:00",
"o": 1285,
"h": 1310,
"l": 1270,
"c": 1296,
"v": 1183628.48156091
},
{
"ts": "2025-09-19T00:00:00",
"o": 1327,
"h": 1337,
"l": 1276,
"c": 1285,
"v": 1327175.64939684
},
{
"ts": "2025-09-18T00:00:00",
"o": 1323,
"h": 1340,
"l": 1307,
"c": 1329,
"v": 1567788.63665726
},
{
"ts": "2025-09-17T00:00:00",
"o": 1293,
"h": 1333,
"l": 1261,
"c": 1321,
"v": 2555824.78628694
},
{
"ts": "2025-09-16T00:00:00",
"o": 1298,
"h": 1299,
"l": 1267,
"c": 1292,
"v": 1868370.27854248
},
{
"ts": "2025-09-15T00:00:00",
"o": 1361,
"h": 1369,
"l": 1265,
"c": 1299,
"v": 4842524.70389481
},
{
"ts": "2025-09-14T00:00:00",
"o": 1409,
"h": 1432,
"l": 1346,
"c": 1364,
"v": 4074112.71947029
},
{
"ts": "2025-09-13T00:00:00",
"o": 1388,
"h": 1414,
"l": 1374,
"c": 1409,
"v": 3453964.54232116
},
{
"ts": "2025-09-12T00:00:00",
"o": 1383,
"h": 1391,
"l": 1352,
"c": 1388,
"v": 2644996.91338294
},
{
"ts": "2025-09-11T00:00:00",
"o": 1379,
"h": 1399,
"l": 1347,
"c": 1383,
"v": 3837388.06011968
},
{
"ts": "2025-09-10T00:00:00",
"o": 1382,
"h": 1411,
"l": 1359,
"c": 1379,
"v": 4275180.98567673
},
{
"ts": "2025-09-09T00:00:00",
"o": 1417,
"h": 1423,
"l": 1360,
"c": 1382,
"v": 6654225.41724562
},
{
"ts": "2025-09-08T00:00:00",
"o": 1431,
"h": 1463,
"l": 1403,
"c": 1417,
"v": 8546884.75450243
},
{
"ts": "2025-09-07T00:00:00",
"o": 1492,
"h": 1533,
"l": 1408,
"c": 1431,
"v": 15247549.92364981
},
{
"ts": "2025-09-06T00:00:00",
"o": 1378,
"h": 1612,
"l": 1360,
"c": 1492,
"v": 19312727.34249616
},
{
"ts": "2025-09-05T00:00:00",
"o": 1360,
"h": 1390,
"l": 1341,
"c": 1378,
"v": 4429500.5668554
},
{
"ts": "2025-09-04T00:00:00",
"o": 1453,
"h": 1453,
"l": 1342,
"c": 1359,
"v": 6078604.69752869
},
{
"ts": "2025-09-03T00:00:00",
"o": 1428,
"h": 1452,
"l": 1399,
"c": 1452,
"v": 3438158.26008021
},
{
"ts": "2025-09-02T00:00:00",
"o": 1414,
"h": 1445,
"l": 1381,
"c": 1430,
"v": 4885000.84278928
},
{
"ts": "2025-09-01T00:00:00",
"o": 1527,
"h": 1528,
"l": 1391,
"c": 1414,
"v": 10139886.76467707
},
{
"ts": "2025-08-31T00:00:00",
"o": 1563,
"h": 1665,
"l": 1519,
"c": 1528,
"v": 19627197.58442772
},
{
"ts": "2025-08-30T00:00:00",
"o": 1572,
"h": 1585,
"l": 1528,
"c": 1560,
"v": 5143727.76133691
},
{
"ts": "2025-08-29T00:00:00",
"o": 1661,
"h": 1662,
"l": 1554,
"c": 1573,
"v": 9097732.10228312
},
{
"ts": "2025-08-28T00:00:00",
"o": 1679,
"h": 1690,
"l": 1603,
"c": 1661,
"v": 14135561.33307079
},
{
"ts": "2025-08-27T00:00:00",
"o": 1746,
"h": 1747,
"l": 1654,
"c": 1682,
"v": 10147119.22349122
},
{
"ts": "2025-08-26T00:00:00",
"o": 1777,
"h": 1779,
"l": 1698,
"c": 1746,
"v": 9396119.35227109
},
{
"ts": "2025-08-25T00:00:00",
"o": 1903,
"h": 1913,
"l": 1748,
"c": 1779,
"v": 16500615.35207395
},
{
"ts": "2025-08-24T00:00:00",
"o": 2046,
"h": 2048,
"l": 1877,
"c": 1903,
"v": 18305300.35974294
},
{
"ts": "2025-08-23T00:00:00",
"o": 2143,
"h": 2209,
"l": 2023,
"c": 2045,
"v": 28685731.01011801
},
{
"ts": "2025-08-22T00:00:00",
"o": 2201,
"h": 2257,
"l": 2000,
"c": 2143,
"v": 81084901.55785742
},
{
"ts": "2025-08-21T00:00:00",
"o": 2000,
"h": 2329,
"l": 1979,
"c": 2202,
"v": 147916693.1358013
},
{
"ts": "2025-08-20T00:00:00",
"o": 1903,
"h": 2215,
"l": 1744,
"c": 2000,
"v": 181805865.57499078
},
{
"ts": "2025-08-19T00:00:00",
"o": 2000,
"h": 2900,
"l": 1796,
"c": 1906,
"v": 176987352.19288486
}
]
},
"orderbook": {
"market": "KRW-API3",
"timestamp": 1761963362762,
"total_ask_size": 97804.99708279,
"total_bid_size": 102437.06083617,
"units": [
{
"ask_price": 1006,
"bid_price": 1004,
"ask_size": 25731.57004748,
"bid_size": 12952.95435592
},
{
"ask_price": 1007,
"bid_price": 1003,
"ask_size": 4144.53370542,
"bid_size": 6905.58431031
},
{
"ask_price": 1008,
"bid_price": 1002,
"ask_size": 97.44143745,
"bid_size": 6717.61746506
},
{
"ask_price": 1009,
"bid_price": 1001,
"ask_size": 12566.61028292,
"bid_size": 9835.56301838
},
{
"ask_price": 1010,
"bid_price": 1000,
"ask_size": 8000.32932584,
"bid_size": 11515.82596206
}
]
},
"micro": {
"last_price": 1006,
"best_bid": 1004,
"best_ask": 1006,
"mid": 1005,
"spread_abs": 2,
"spread_bps": 19.90049751243781,
"ob_imbalance_topN": 0.02653591921912058,
"h1_return": -0.043726235741444866,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1017.9,
"upper": 1044.4096208950637,
"lower": 991.3903791049362,
"bandwidth_pct": 5.20868865213945,
"position_0to1": 0.27555318412313135
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-APT",
"last": {
"price": 4855,
"ts": "2025-11-01T02:15:33.901Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 4878,
"h": 4878,
"l": 4855,
"c": 4855,
"v": 4823.0790409
},
{
"ts": "2025-11-01T01:00:00",
"o": 4893,
"h": 4915,
"l": 4883,
"c": 4883,
"v": 9824.08018032
},
{
"ts": "2025-11-01T00:00:00",
"o": 4883,
"h": 4893,
"l": 4858,
"c": 4893,
"v": 15698.68980293
},
{
"ts": "2025-10-31T23:00:00",
"o": 4889,
"h": 4898,
"l": 4878,
"c": 4883,
"v": 5519.94359294
},
{
"ts": "2025-10-31T22:00:00",
"o": 4871,
"h": 4901,
"l": 4866,
"c": 4889,
"v": 8455.31686114
},
{
"ts": "2025-10-31T21:00:00",
"o": 4890,
"h": 4904,
"l": 4870,
"c": 4870,
"v": 2202.0371248
},
{
"ts": "2025-10-31T20:00:00",
"o": 4912,
"h": 4928,
"l": 4887,
"c": 4887,
"v": 5746.16234924
},
{
"ts": "2025-10-31T19:00:00",
"o": 4828,
"h": 4928,
"l": 4817,
"c": 4911,
"v": 7613.9896477
},
{
"ts": "2025-10-31T18:00:00",
"o": 4850,
"h": 4870,
"l": 4806,
"c": 4839,
"v": 10011.43473776
},
{
"ts": "2025-10-31T17:00:00",
"o": 4816,
"h": 4862,
"l": 4792,
"c": 4862,
"v": 8842.77088051
},
{
"ts": "2025-10-31T16:00:00",
"o": 4914,
"h": 4929,
"l": 4819,
"c": 4826,
"v": 22821.94749583
},
{
"ts": "2025-10-31T15:00:00",
"o": 4894,
"h": 4937,
"l": 4894,
"c": 4915,
"v": 24181.72366966
},
{
"ts": "2025-10-31T14:00:00",
"o": 4907,
"h": 4922,
"l": 4871,
"c": 4896,
"v": 5743.52011897
},
{
"ts": "2025-10-31T13:00:00",
"o": 4870,
"h": 4934,
"l": 4870,
"c": 4907,
"v": 14388.55052884
},
{
"ts": "2025-10-31T12:00:00",
"o": 4898,
"h": 4912,
"l": 4870,
"c": 4870,
"v": 15179.26925014
},
{
"ts": "2025-10-31T11:00:00",
"o": 4861,
"h": 4910,
"l": 4830,
"c": 4905,
"v": 23623.80710735
},
{
"ts": "2025-10-31T10:00:00",
"o": 4823,
"h": 4891,
"l": 4823,
"c": 4868,
"v": 27398.93924207
},
{
"ts": "2025-10-31T09:00:00",
"o": 4825,
"h": 4839,
"l": 4808,
"c": 4823,
"v": 20102.51737025
},
{
"ts": "2025-10-31T08:00:00",
"o": 4841,
"h": 4851,
"l": 4800,
"c": 4819,
"v": 174416.93824385
},
{
"ts": "2025-10-31T07:00:00",
"o": 4875,
"h": 4875,
"l": 4833,
"c": 4841,
"v": 15765.48121465
},
{
"ts": "2025-10-31T06:00:00",
"o": 4886,
"h": 4891,
"l": 4856,
"c": 4862,
"v": 9907.48727597
},
{
"ts": "2025-10-31T05:00:00",
"o": 4902,
"h": 4915,
"l": 4866,
"c": 4872,
"v": 17988.46956238
},
{
"ts": "2025-10-31T04:00:00",
"o": 4847,
"h": 4907,
"l": 4847,
"c": 4904,
"v": 21083.65629213
},
{
"ts": "2025-10-31T03:00:00",
"o": 4880,
"h": 4913,
"l": 4835,
"c": 4841,
"v": 27291.78645854
},
{
"ts": "2025-10-31T02:00:00",
"o": 4909,
"h": 4913,
"l": 4865,
"c": 4882,
"v": 29993.48564161
},
{
"ts": "2025-10-31T01:00:00",
"o": 4858,
"h": 4913,
"l": 4857,
"c": 4909,
"v": 15451.15410601
},
{
"ts": "2025-10-31T00:00:00",
"o": 4858,
"h": 4870,
"l": 4827,
"c": 4860,
"v": 24518.95478098
},
{
"ts": "2025-10-30T23:00:00",
"o": 4834,
"h": 4869,
"l": 4817,
"c": 4864,
"v": 28737.9993909
},
{
"ts": "2025-10-30T22:00:00",
"o": 4800,
"h": 4833,
"l": 4790,
"c": 4833,
"v": 10898.89888465
},
{
"ts": "2025-10-30T21:00:00",
"o": 4762,
"h": 4800,
"l": 4746,
"c": 4792,
"v": 20107.08854237
},
{
"ts": "2025-10-30T20:00:00",
"o": 4682,
"h": 4765,
"l": 4670,
"c": 4765,
"v": 33945.67795832
},
{
"ts": "2025-10-30T19:00:00",
"o": 4729,
"h": 4739,
"l": 4670,
"c": 4685,
"v": 52563.89560489
},
{
"ts": "2025-10-30T18:00:00",
"o": 4765,
"h": 4765,
"l": 4718,
"c": 4729,
"v": 17544.10965732
},
{
"ts": "2025-10-30T17:00:00",
"o": 4813,
"h": 4813,
"l": 4721,
"c": 4759,
"v": 47837.84352431
},
{
"ts": "2025-10-30T16:00:00",
"o": 4816,
"h": 4844,
"l": 4790,
"c": 4801,
"v": 25599.83405681
},
{
"ts": "2025-10-30T15:00:00",
"o": 4860,
"h": 4867,
"l": 4803,
"c": 4815,
"v": 64609.42874468
},
{
"ts": "2025-10-30T14:00:00",
"o": 4861,
"h": 4900,
"l": 4841,
"c": 4860,
"v": 37376.73538604
},
{
"ts": "2025-10-30T13:00:00",
"o": 4974,
"h": 4993,
"l": 4840,
"c": 4859,
"v": 138389.33667204
},
{
"ts": "2025-10-30T12:00:00",
"o": 5025,
"h": 5040,
"l": 4938,
"c": 4975,
"v": 110913.23840538
},
{
"ts": "2025-10-30T11:00:00",
"o": 5060,
"h": 5065,
"l": 5015,
"c": 5035,
"v": 34960.12607927
},
{
"ts": "2025-10-30T10:00:00",
"o": 5075,
"h": 5125,
"l": 5030,
"c": 5055,
"v": 134123.46636968
},
{
"ts": "2025-10-30T09:00:00",
"o": 5105,
"h": 5130,
"l": 5065,
"c": 5065,
"v": 42993.7704117
},
{
"ts": "2025-10-30T08:00:00",
"o": 5145,
"h": 5160,
"l": 5100,
"c": 5110,
"v": 32493.88030422
},
{
"ts": "2025-10-30T07:00:00",
"o": 5045,
"h": 5155,
"l": 5045,
"c": 5150,
"v": 33310.2669371
},
{
"ts": "2025-10-30T06:00:00",
"o": 5020,
"h": 5065,
"l": 5000,
"c": 5045,
"v": 20041.48015622
},
{
"ts": "2025-10-30T05:00:00",
"o": 4960,
"h": 5040,
"l": 4940,
"c": 5025,
"v": 60047.58633779
},
{
"ts": "2025-10-30T04:00:00",
"o": 5090,
"h": 5090,
"l": 4925,
"c": 4960,
"v": 137317.19136091
},
{
"ts": "2025-10-30T03:00:00",
"o": 5090,
"h": 5110,
"l": 5065,
"c": 5085,
"v": 11774.39499824
},
{
"ts": "2025-10-30T02:00:00",
"o": 5080,
"h": 5115,
"l": 5070,
"c": 5100,
"v": 15082.72377893
},
{
"ts": "2025-10-30T01:00:00",
"o": 5150,
"h": 5150,
"l": 5080,
"c": 5080,
"v": 28773.02597321
},
{
"ts": "2025-10-30T00:00:00",
"o": 5090,
"h": 5160,
"l": 5045,
"c": 5160,
"v": 67841.89657188
},
{
"ts": "2025-10-29T23:00:00",
"o": 5150,
"h": 5160,
"l": 5055,
"c": 5080,
"v": 75214.80662245
},
{
"ts": "2025-10-29T22:00:00",
"o": 5180,
"h": 5185,
"l": 5145,
"c": 5145,
"v": 25336.67122353
},
{
"ts": "2025-10-29T21:00:00",
"o": 5215,
"h": 5225,
"l": 5170,
"c": 5180,
"v": 19979.83433998
},
{
"ts": "2025-10-29T20:00:00",
"o": 5165,
"h": 5235,
"l": 5135,
"c": 5215,
"v": 32934.53350363
},
{
"ts": "2025-10-29T19:00:00",
"o": 5125,
"h": 5200,
"l": 5090,
"c": 5165,
"v": 39265.35271648
},
{
"ts": "2025-10-29T18:00:00",
"o": 5135,
"h": 5150,
"l": 4960,
"c": 5110,
"v": 67351.90136449
},
{
"ts": "2025-10-29T17:00:00",
"o": 5025,
"h": 5150,
"l": 5010,
"c": 5150,
"v": 26430.55049203
},
{
"ts": "2025-10-29T16:00:00",
"o": 4987,
"h": 5035,
"l": 4970,
"c": 5025,
"v": 38575.99662929
},
{
"ts": "2025-10-29T15:00:00",
"o": 5035,
"h": 5040,
"l": 4977,
"c": 4995,
"v": 21457.63344796
},
{
"ts": "2025-10-29T14:00:00",
"o": 5055,
"h": 5055,
"l": 5005,
"c": 5040,
"v": 38182.42988935
},
{
"ts": "2025-10-29T13:00:00",
"o": 5060,
"h": 5090,
"l": 5040,
"c": 5055,
"v": 15901.82414314
},
{
"ts": "2025-10-29T12:00:00",
"o": 5065,
"h": 5090,
"l": 5055,
"c": 5060,
"v": 14524.55665717
},
{
"ts": "2025-10-29T11:00:00",
"o": 4985,
"h": 5080,
"l": 4985,
"c": 5065,
"v": 35727.75811955
},
{
"ts": "2025-10-29T10:00:00",
"o": 4970,
"h": 5010,
"l": 4965,
"c": 4985,
"v": 23898.12069731
},
{
"ts": "2025-10-29T09:00:00",
"o": 4955,
"h": 4989,
"l": 4951,
"c": 4975,
"v": 20646.9645584
},
{
"ts": "2025-10-29T08:00:00",
"o": 4983,
"h": 4985,
"l": 4952,
"c": 4952,
"v": 16876.21869788
},
{
"ts": "2025-10-29T07:00:00",
"o": 4973,
"h": 4994,
"l": 4961,
"c": 4988,
"v": 19598.89222032
},
{
"ts": "2025-10-29T06:00:00",
"o": 4975,
"h": 4987,
"l": 4960,
"c": 4973,
"v": 11241.48909091
},
{
"ts": "2025-10-29T05:00:00",
"o": 4981,
"h": 4997,
"l": 4972,
"c": 4975,
"v": 9227.41959187
},
{
"ts": "2025-10-29T04:00:00",
"o": 4970,
"h": 4999,
"l": 4969,
"c": 4975,
"v": 39935.8737733
},
{
"ts": "2025-10-29T03:00:00",
"o": 5005,
"h": 5005,
"l": 4966,
"c": 4970,
"v": 27098.58095024
},
{
"ts": "2025-10-29T02:00:00",
"o": 5005,
"h": 5015,
"l": 4993,
"c": 5000,
"v": 35549.2543115
},
{
"ts": "2025-10-29T01:00:00",
"o": 4986,
"h": 5025,
"l": 4979,
"c": 5010,
"v": 15604.9830298
},
{
"ts": "2025-10-29T00:00:00",
"o": 5000,
"h": 5020,
"l": 4985,
"c": 4985,
"v": 28215.68809177
},
{
"ts": "2025-10-28T23:00:00",
"o": 5010,
"h": 5015,
"l": 4995,
"c": 5000,
"v": 6855.39533654
},
{
"ts": "2025-10-28T22:00:00",
"o": 4980,
"h": 5015,
"l": 4971,
"c": 5010,
"v": 41328.68988565
},
{
"ts": "2025-10-28T21:00:00",
"o": 5000,
"h": 5015,
"l": 4940,
"c": 4980,
"v": 60812.45042808
},
{
"ts": "2025-10-28T20:00:00",
"o": 5090,
"h": 5090,
"l": 4975,
"c": 5005,
"v": 66046.26909914
},
{
"ts": "2025-10-28T19:00:00",
"o": 5115,
"h": 5135,
"l": 5070,
"c": 5090,
"v": 21044.37174022
},
{
"ts": "2025-10-28T18:00:00",
"o": 5120,
"h": 5120,
"l": 5105,
"c": 5120,
"v": 8128.93743729
},
{
"ts": "2025-10-28T17:00:00",
"o": 5125,
"h": 5145,
"l": 5120,
"c": 5130,
"v": 2749.45766411
},
{
"ts": "2025-10-28T16:00:00",
"o": 5105,
"h": 5140,
"l": 5085,
"c": 5140,
"v": 11302.68181727
},
{
"ts": "2025-10-28T15:00:00",
"o": 5115,
"h": 5135,
"l": 5070,
"c": 5100,
"v": 16065.90482163
},
{
"ts": "2025-10-28T14:00:00",
"o": 5150,
"h": 5180,
"l": 5030,
"c": 5120,
"v": 67126.82867141
},
{
"ts": "2025-10-28T13:00:00",
"o": 5145,
"h": 5175,
"l": 5135,
"c": 5160,
"v": 11960.70125647
},
{
"ts": "2025-10-28T12:00:00",
"o": 5115,
"h": 5150,
"l": 5090,
"c": 5145,
"v": 19535.68717648
},
{
"ts": "2025-10-28T11:00:00",
"o": 5140,
"h": 5150,
"l": 5100,
"c": 5115,
"v": 19760.44028794
},
{
"ts": "2025-10-28T10:00:00",
"o": 5135,
"h": 5135,
"l": 5100,
"c": 5130,
"v": 10082.48016391
},
{
"ts": "2025-10-28T09:00:00",
"o": 5160,
"h": 5165,
"l": 5120,
"c": 5140,
"v": 16901.69451352
},
{
"ts": "2025-10-28T08:00:00",
"o": 5125,
"h": 5185,
"l": 5105,
"c": 5170,
"v": 13778.0724295
},
{
"ts": "2025-10-28T07:00:00",
"o": 5185,
"h": 5190,
"l": 5105,
"c": 5110,
"v": 35285.51805935
},
{
"ts": "2025-10-28T06:00:00",
"o": 5060,
"h": 5195,
"l": 5055,
"c": 5180,
"v": 33829.05137708
},
{
"ts": "2025-10-28T05:00:00",
"o": 5130,
"h": 5140,
"l": 5050,
"c": 5060,
"v": 29764.9262899
},
{
"ts": "2025-10-28T04:00:00",
"o": 5075,
"h": 5130,
"l": 5075,
"c": 5130,
"v": 43318.5898323
},
{
"ts": "2025-10-28T03:00:00",
"o": 5100,
"h": 5105,
"l": 5070,
"c": 5075,
"v": 20176.35532037
},
{
"ts": "2025-10-28T02:00:00",
"o": 5120,
"h": 5130,
"l": 5070,
"c": 5105,
"v": 29234.28848687
},
{
"ts": "2025-10-28T01:00:00",
"o": 5115,
"h": 5140,
"l": 5090,
"c": 5120,
"v": 38148.65058472
},
{
"ts": "2025-10-28T00:00:00",
"o": 5110,
"h": 5130,
"l": 5085,
"c": 5115,
"v": 37487.34480899
},
{
"ts": "2025-10-27T23:00:00",
"o": 5095,
"h": 5135,
"l": 5090,
"c": 5115,
"v": 11199.11512976
},
{
"ts": "2025-10-27T22:00:00",
"o": 5130,
"h": 5145,
"l": 5090,
"c": 5105,
"v": 19604.1018624
},
{
"ts": "2025-10-27T21:00:00",
"o": 5130,
"h": 5155,
"l": 5105,
"c": 5140,
"v": 14217.10115883
},
{
"ts": "2025-10-27T20:00:00",
"o": 5145,
"h": 5155,
"l": 5110,
"c": 5130,
"v": 16905.99746211
},
{
"ts": "2025-10-27T19:00:00",
"o": 5185,
"h": 5195,
"l": 5140,
"c": 5145,
"v": 24546.91299414
},
{
"ts": "2025-10-27T18:00:00",
"o": 5190,
"h": 5200,
"l": 5185,
"c": 5190,
"v": 9296.79890849
},
{
"ts": "2025-10-27T17:00:00",
"o": 5185,
"h": 5215,
"l": 5165,
"c": 5205,
"v": 13419.85892257
},
{
"ts": "2025-10-27T16:00:00",
"o": 5135,
"h": 5185,
"l": 5130,
"c": 5185,
"v": 20898.66220707
},
{
"ts": "2025-10-27T15:00:00",
"o": 5145,
"h": 5175,
"l": 5130,
"c": 5130,
"v": 39215.64393375
},
{
"ts": "2025-10-27T14:00:00",
"o": 5145,
"h": 5155,
"l": 5095,
"c": 5145,
"v": 20144.77341921
},
{
"ts": "2025-10-27T13:00:00",
"o": 5110,
"h": 5155,
"l": 5055,
"c": 5145,
"v": 78458.02382662
},
{
"ts": "2025-10-27T12:00:00",
"o": 5175,
"h": 5185,
"l": 5115,
"c": 5120,
"v": 25930.915755
},
{
"ts": "2025-10-27T11:00:00",
"o": 5150,
"h": 5180,
"l": 5130,
"c": 5170,
"v": 26685.77139061
},
{
"ts": "2025-10-27T10:00:00",
"o": 5145,
"h": 5175,
"l": 5130,
"c": 5150,
"v": 22658.99660199
},
{
"ts": "2025-10-27T09:00:00",
"o": 5200,
"h": 5200,
"l": 5130,
"c": 5145,
"v": 76322.63791746
},
{
"ts": "2025-10-27T08:00:00",
"o": 5215,
"h": 5240,
"l": 5175,
"c": 5205,
"v": 63502.07637726
},
{
"ts": "2025-10-27T07:00:00",
"o": 5270,
"h": 5295,
"l": 5165,
"c": 5220,
"v": 93622.79406929
},
{
"ts": "2025-10-27T06:00:00",
"o": 5300,
"h": 5305,
"l": 5260,
"c": 5270,
"v": 26750.57391556
},
{
"ts": "2025-10-27T05:00:00",
"o": 5330,
"h": 5385,
"l": 5290,
"c": 5300,
"v": 34885.07746235
},
{
"ts": "2025-10-27T04:00:00",
"o": 5300,
"h": 5340,
"l": 5300,
"c": 5330,
"v": 33530.53273105
},
{
"ts": "2025-10-27T03:00:00",
"o": 5300,
"h": 5305,
"l": 5255,
"c": 5300,
"v": 48258.92949251
},
{
"ts": "2025-10-27T02:00:00",
"o": 5315,
"h": 5350,
"l": 5300,
"c": 5305,
"v": 40458.1112651
},
{
"ts": "2025-10-27T01:00:00",
"o": 5315,
"h": 5335,
"l": 5285,
"c": 5315,
"v": 30917.31141162
},
{
"ts": "2025-10-27T00:00:00",
"o": 5310,
"h": 5330,
"l": 5285,
"c": 5320,
"v": 77262.24411551
},
{
"ts": "2025-10-26T23:00:00",
"o": 5305,
"h": 5340,
"l": 5290,
"c": 5300,
"v": 83810.80073717
},
{
"ts": "2025-10-26T22:00:00",
"o": 5275,
"h": 5340,
"l": 5275,
"c": 5300,
"v": 69872.85756563
},
{
"ts": "2025-10-26T21:00:00",
"o": 5225,
"h": 5280,
"l": 5220,
"c": 5270,
"v": 31995.74069332
},
{
"ts": "2025-10-26T20:00:00",
"o": 5290,
"h": 5290,
"l": 5210,
"c": 5230,
"v": 68090.31113041
},
{
"ts": "2025-10-26T19:00:00",
"o": 5225,
"h": 5285,
"l": 5215,
"c": 5285,
"v": 23918.71084169
},
{
"ts": "2025-10-26T18:00:00",
"o": 5235,
"h": 5250,
"l": 5220,
"c": 5220,
"v": 14506.28626298
},
{
"ts": "2025-10-26T17:00:00",
"o": 5345,
"h": 5345,
"l": 5210,
"c": 5235,
"v": 73954.80652269
},
{
"ts": "2025-10-26T16:00:00",
"o": 5315,
"h": 5370,
"l": 5270,
"c": 5345,
"v": 106607.66138394
},
{
"ts": "2025-10-26T15:00:00",
"o": 5225,
"h": 5320,
"l": 5190,
"c": 5315,
"v": 121391.71101833
},
{
"ts": "2025-10-26T14:00:00",
"o": 5175,
"h": 5245,
"l": 5150,
"c": 5225,
"v": 80296.48309703
},
{
"ts": "2025-10-26T13:00:00",
"o": 5200,
"h": 5210,
"l": 5160,
"c": 5170,
"v": 95273.14806501
},
{
"ts": "2025-10-26T12:00:00",
"o": 5115,
"h": 5225,
"l": 5110,
"c": 5190,
"v": 205732.28962131
},
{
"ts": "2025-10-26T11:00:00",
"o": 5120,
"h": 5130,
"l": 5080,
"c": 5115,
"v": 74248.6794069
},
{
"ts": "2025-10-26T10:00:00",
"o": 5080,
"h": 5120,
"l": 5060,
"c": 5120,
"v": 95874.80698114
},
{
"ts": "2025-10-26T09:00:00",
"o": 5040,
"h": 5085,
"l": 5000,
"c": 5075,
"v": 107585.65345272
},
{
"ts": "2025-10-26T08:00:00",
"o": 4955,
"h": 5045,
"l": 4950,
"c": 5035,
"v": 75039.03592052
},
{
"ts": "2025-10-26T07:00:00",
"o": 4944,
"h": 4960,
"l": 4935,
"c": 4945,
"v": 45898.45060968
},
{
"ts": "2025-10-26T06:00:00",
"o": 4950,
"h": 4953,
"l": 4931,
"c": 4948,
"v": 27765.9998029
},
{
"ts": "2025-10-26T05:00:00",
"o": 4953,
"h": 4967,
"l": 4940,
"c": 4950,
"v": 27711.4803778
},
{
"ts": "2025-10-26T04:00:00",
"o": 4912,
"h": 4953,
"l": 4911,
"c": 4953,
"v": 44355.06902995
},
{
"ts": "2025-10-26T03:00:00",
"o": 4901,
"h": 4920,
"l": 4900,
"c": 4910,
"v": 17737.88344235
},
{
"ts": "2025-10-26T02:00:00",
"o": 4908,
"h": 4918,
"l": 4895,
"c": 4900,
"v": 19441.61755629
},
{
"ts": "2025-10-26T01:00:00",
"o": 4937,
"h": 4943,
"l": 4899,
"c": 4910,
"v": 38504.68026777
},
{
"ts": "2025-10-26T00:00:00",
"o": 4935,
"h": 4949,
"l": 4920,
"c": 4934,
"v": 71093.25165645
},
{
"ts": "2025-10-25T23:00:00",
"o": 4915,
"h": 4937,
"l": 4901,
"c": 4930,
"v": 6392.76365047
},
{
"ts": "2025-10-25T16:00:00",
"o": 4905,
"h": 4922,
"l": 4894,
"c": 4915,
"v": 14971.47980919
},
{
"ts": "2025-10-25T15:00:00",
"o": 4918,
"h": 4925,
"l": 4904,
"c": 4905,
"v": 35703.31468159
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 4883,
"h": 4915,
"l": 4855,
"c": 4855,
"v": 30345.84902415
},
{
"ts": "2025-10-31T20:00:00",
"o": 4912,
"h": 4928,
"l": 4866,
"c": 4883,
"v": 21923.45992812
},
{
"ts": "2025-10-31T16:00:00",
"o": 4914,
"h": 4929,
"l": 4792,
"c": 4911,
"v": 49290.1427618
},
{
"ts": "2025-10-31T12:00:00",
"o": 4898,
"h": 4937,
"l": 4870,
"c": 4915,
"v": 59493.06356761
},
{
"ts": "2025-10-31T08:00:00",
"o": 4841,
"h": 4910,
"l": 4800,
"c": 4905,
"v": 245542.20196352
},
{
"ts": "2025-10-31T04:00:00",
"o": 4847,
"h": 4915,
"l": 4833,
"c": 4841,
"v": 64745.09434513
},
{
"ts": "2025-10-31T00:00:00",
"o": 4858,
"h": 4913,
"l": 4827,
"c": 4841,
"v": 97255.38098714
},
{
"ts": "2025-10-30T20:00:00",
"o": 4682,
"h": 4869,
"l": 4670,
"c": 4864,
"v": 93689.66477624
},
{
"ts": "2025-10-30T16:00:00",
"o": 4816,
"h": 4844,
"l": 4670,
"c": 4685,
"v": 143545.68284333
},
{
"ts": "2025-10-30T12:00:00",
"o": 5025,
"h": 5040,
"l": 4803,
"c": 4815,
"v": 351288.73920814
},
{
"ts": "2025-10-30T08:00:00",
"o": 5145,
"h": 5160,
"l": 5015,
"c": 5035,
"v": 244571.24316487
},
{
"ts": "2025-10-30T04:00:00",
"o": 5090,
"h": 5155,
"l": 4925,
"c": 5150,
"v": 250716.52479202
},
{
"ts": "2025-10-30T00:00:00",
"o": 5090,
"h": 5160,
"l": 5045,
"c": 5085,
"v": 123472.04132226
},
{
"ts": "2025-10-29T20:00:00",
"o": 5165,
"h": 5235,
"l": 5055,
"c": 5080,
"v": 153465.84568959
},
{
"ts": "2025-10-29T16:00:00",
"o": 4987,
"h": 5200,
"l": 4960,
"c": 5165,
"v": 171623.80120229
},
{
"ts": "2025-10-29T12:00:00",
"o": 5065,
"h": 5090,
"l": 4977,
"c": 4995,
"v": 90066.44413762
},
{
"ts": "2025-10-29T08:00:00",
"o": 4983,
"h": 5080,
"l": 4951,
"c": 5065,
"v": 97149.06207314
},
{
"ts": "2025-10-29T04:00:00",
"o": 4970,
"h": 4999,
"l": 4960,
"c": 4988,
"v": 80003.6746764
},
{
"ts": "2025-10-29T00:00:00",
"o": 5000,
"h": 5025,
"l": 4966,
"c": 4970,
"v": 106468.50638331
},
{
"ts": "2025-10-28T20:00:00",
"o": 5090,
"h": 5090,
"l": 4940,
"c": 5000,
"v": 175042.80474941
},
{
"ts": "2025-10-28T16:00:00",
"o": 5105,
"h": 5145,
"l": 5070,
"c": 5090,
"v": 43225.44865889
},
{
"ts": "2025-10-28T12:00:00",
"o": 5115,
"h": 5180,
"l": 5030,
"c": 5100,
"v": 114689.12192599
},
{
"ts": "2025-10-28T08:00:00",
"o": 5125,
"h": 5185,
"l": 5100,
"c": 5115,
"v": 60522.68739487
},
{
"ts": "2025-10-28T04:00:00",
"o": 5075,
"h": 5195,
"l": 5050,
"c": 5110,
"v": 142198.08555863
},
{
"ts": "2025-10-28T00:00:00",
"o": 5110,
"h": 5140,
"l": 5070,
"c": 5075,
"v": 125046.63920095
},
{
"ts": "2025-10-27T20:00:00",
"o": 5145,
"h": 5155,
"l": 5090,
"c": 5115,
"v": 61926.3156131
},
{
"ts": "2025-10-27T16:00:00",
"o": 5135,
"h": 5215,
"l": 5130,
"c": 5145,
"v": 68162.23303227
},
{
"ts": "2025-10-27T12:00:00",
"o": 5175,
"h": 5185,
"l": 5055,
"c": 5130,
"v": 163749.35693458
},
{
"ts": "2025-10-27T08:00:00",
"o": 5215,
"h": 5240,
"l": 5130,
"c": 5170,
"v": 189169.48228732
},
{
"ts": "2025-10-27T04:00:00",
"o": 5300,
"h": 5385,
"l": 5165,
"c": 5220,
"v": 188788.97817825
},
{
"ts": "2025-10-27T00:00:00",
"o": 5310,
"h": 5350,
"l": 5255,
"c": 5300,
"v": 196896.59628474
},
{
"ts": "2025-10-26T20:00:00",
"o": 5290,
"h": 5340,
"l": 5210,
"c": 5300,
"v": 253769.71012653
},
{
"ts": "2025-10-26T16:00:00",
"o": 5315,
"h": 5370,
"l": 5210,
"c": 5285,
"v": 218987.4650113
},
{
"ts": "2025-10-26T12:00:00",
"o": 5115,
"h": 5320,
"l": 5110,
"c": 5315,
"v": 502693.63180168
},
{
"ts": "2025-10-26T08:00:00",
"o": 4955,
"h": 5130,
"l": 4950,
"c": 5115,
"v": 352748.17576128
},
{
"ts": "2025-10-26T04:00:00",
"o": 4912,
"h": 4967,
"l": 4911,
"c": 4945,
"v": 145730.99982033
},
{
"ts": "2025-10-26T00:00:00",
"o": 4935,
"h": 4949,
"l": 4895,
"c": 4910,
"v": 146777.43292286
},
{
"ts": "2025-10-25T20:00:00",
"o": 4915,
"h": 4937,
"l": 4901,
"c": 4930,
"v": 6392.76365047
},
{
"ts": "2025-10-25T16:00:00",
"o": 4905,
"h": 4922,
"l": 4894,
"c": 4915,
"v": 14971.47980919
},
{
"ts": "2025-10-25T12:00:00",
"o": 4933,
"h": 4965,
"l": 4904,
"c": 4905,
"v": 141968.68183059
},
{
"ts": "2025-10-25T08:00:00",
"o": 4880,
"h": 4938,
"l": 4873,
"c": 4934,
"v": 80024.75359454
},
{
"ts": "2025-10-25T04:00:00",
"o": 4904,
"h": 5150,
"l": 4850,
"c": 4880,
"v": 446685.62349674
},
{
"ts": "2025-10-25T00:00:00",
"o": 4934,
"h": 4973,
"l": 4898,
"c": 4904,
"v": 234251.30682101
},
{
"ts": "2025-10-24T20:00:00",
"o": 4899,
"h": 4949,
"l": 4895,
"c": 4934,
"v": 90311.47322983
},
{
"ts": "2025-10-24T16:00:00",
"o": 4856,
"h": 4919,
"l": 4821,
"c": 4898,
"v": 99097.17106274
},
{
"ts": "2025-10-24T12:00:00",
"o": 4849,
"h": 4940,
"l": 4784,
"c": 4856,
"v": 320995.621812
},
{
"ts": "2025-10-24T08:00:00",
"o": 4837,
"h": 4891,
"l": 4804,
"c": 4849,
"v": 191356.79025663
},
{
"ts": "2025-10-24T04:00:00",
"o": 4781,
"h": 4879,
"l": 4761,
"c": 4837,
"v": 257257.09319483
},
{
"ts": "2025-10-24T00:00:00",
"o": 4884,
"h": 4909,
"l": 4766,
"c": 4782,
"v": 259983.49665592
},
{
"ts": "2025-10-23T20:00:00",
"o": 4935,
"h": 4935,
"l": 4841,
"c": 4884,
"v": 119144.34502937
},
{
"ts": "2025-10-23T16:00:00",
"o": 4928,
"h": 4974,
"l": 4906,
"c": 4935,
"v": 44884.59826851
},
{
"ts": "2025-10-23T12:00:00",
"o": 4832,
"h": 4959,
"l": 4793,
"c": 4922,
"v": 191210.08090911
},
{
"ts": "2025-10-23T08:00:00",
"o": 4862,
"h": 4917,
"l": 4830,
"c": 4832,
"v": 166469.43314985
},
{
"ts": "2025-10-23T04:00:00",
"o": 4828,
"h": 4905,
"l": 4797,
"c": 4862,
"v": 212407.89144937
},
{
"ts": "2025-10-23T00:00:00",
"o": 4837,
"h": 4857,
"l": 4805,
"c": 4830,
"v": 133656.32578913
},
{
"ts": "2025-10-22T20:00:00",
"o": 4890,
"h": 4891,
"l": 4735,
"c": 4842,
"v": 222304.14066263
},
{
"ts": "2025-10-22T16:00:00",
"o": 4986,
"h": 5010,
"l": 4852,
"c": 4883,
"v": 125447.69063354
},
{
"ts": "2025-10-22T12:00:00",
"o": 5035,
"h": 5110,
"l": 4954,
"c": 4983,
"v": 467404.59719137
},
{
"ts": "2025-10-22T08:00:00",
"o": 4871,
"h": 5115,
"l": 4837,
"c": 5025,
"v": 510279.15025862
},
{
"ts": "2025-10-22T04:00:00",
"o": 4872,
"h": 4918,
"l": 4800,
"c": 4884,
"v": 195555.38410676
},
{
"ts": "2025-10-22T00:00:00",
"o": 4852,
"h": 5010,
"l": 4842,
"c": 4878,
"v": 425465.77415829
},
{
"ts": "2025-10-21T20:00:00",
"o": 4925,
"h": 4930,
"l": 4803,
"c": 4852,
"v": 131638.04910689
},
{
"ts": "2025-10-21T16:00:00",
"o": 4992,
"h": 5035,
"l": 4900,
"c": 4933,
"v": 235419.77979876
},
{
"ts": "2025-10-21T12:00:00",
"o": 4770,
"h": 5010,
"l": 4747,
"c": 4992,
"v": 349010.10881464
},
{
"ts": "2025-10-21T08:00:00",
"o": 4761,
"h": 4783,
"l": 4707,
"c": 4770,
"v": 74606.64258236
},
{
"ts": "2025-10-21T04:00:00",
"o": 4772,
"h": 4782,
"l": 4698,
"c": 4761,
"v": 299788.04366546
},
{
"ts": "2025-10-21T00:00:00",
"o": 4896,
"h": 4904,
"l": 4763,
"c": 4778,
"v": 316139.8035402
},
{
"ts": "2025-10-20T20:00:00",
"o": 4890,
"h": 4920,
"l": 4875,
"c": 4896,
"v": 72233.79303135
},
{
"ts": "2025-10-20T16:00:00",
"o": 4927,
"h": 4937,
"l": 4830,
"c": 4890,
"v": 210509.18962106
},
{
"ts": "2025-10-20T12:00:00",
"o": 4990,
"h": 5040,
"l": 4928,
"c": 4928,
"v": 256795.69004373
},
{
"ts": "2025-10-20T08:00:00",
"o": 4920,
"h": 5005,
"l": 4888,
"c": 4990,
"v": 244196.91484492
},
{
"ts": "2025-10-20T04:00:00",
"o": 4913,
"h": 5000,
"l": 4867,
"c": 4915,
"v": 324039.75932675
},
{
"ts": "2025-10-20T00:00:00",
"o": 4854,
"h": 4926,
"l": 4762,
"c": 4913,
"v": 220009.56398222
},
{
"ts": "2025-10-19T20:00:00",
"o": 4852,
"h": 4905,
"l": 4839,
"c": 4854,
"v": 148875.26245248
},
{
"ts": "2025-10-19T16:00:00",
"o": 4912,
"h": 4928,
"l": 4823,
"c": 4852,
"v": 137198.3986129
},
{
"ts": "2025-10-19T12:00:00",
"o": 4846,
"h": 4932,
"l": 4797,
"c": 4914,
"v": 299602.05460442
},
{
"ts": "2025-10-19T08:00:00",
"o": 4836,
"h": 4905,
"l": 4750,
"c": 4846,
"v": 337803.04630585
},
{
"ts": "2025-10-19T04:00:00",
"o": 4833,
"h": 4865,
"l": 4818,
"c": 4836,
"v": 112793.23950245
},
{
"ts": "2025-10-19T00:00:00",
"o": 4896,
"h": 4899,
"l": 4814,
"c": 4835,
"v": 138975.98545689
},
{
"ts": "2025-10-18T20:00:00",
"o": 4888,
"h": 4915,
"l": 4863,
"c": 4899,
"v": 44735.62098636
},
{
"ts": "2025-10-18T16:00:00",
"o": 4832,
"h": 4913,
"l": 4799,
"c": 4885,
"v": 61778.88122721
},
{
"ts": "2025-10-18T12:00:00",
"o": 4872,
"h": 4885,
"l": 4779,
"c": 4832,
"v": 178519.90800258
},
{
"ts": "2025-10-18T08:00:00",
"o": 4785,
"h": 4895,
"l": 4769,
"c": 4872,
"v": 165132.13200985
},
{
"ts": "2025-10-18T04:00:00",
"o": 4897,
"h": 4897,
"l": 4777,
"c": 4782,
"v": 288178.39563564
},
{
"ts": "2025-10-18T00:00:00",
"o": 4910,
"h": 4959,
"l": 4885,
"c": 4897,
"v": 135564.25610804
},
{
"ts": "2025-10-17T20:00:00",
"o": 4851,
"h": 4939,
"l": 4844,
"c": 4901,
"v": 132199.7525094
},
{
"ts": "2025-10-17T16:00:00",
"o": 4874,
"h": 4945,
"l": 4834,
"c": 4852,
"v": 150538.09430491
},
{
"ts": "2025-10-17T12:00:00",
"o": 4794,
"h": 4884,
"l": 4726,
"c": 4871,
"v": 323648.43064781
},
{
"ts": "2025-10-17T08:00:00",
"o": 4624,
"h": 4800,
"l": 4561,
"c": 4793,
"v": 796894.785526
},
{
"ts": "2025-10-17T04:00:00",
"o": 4983,
"h": 4985,
"l": 4603,
"c": 4625,
"v": 1425114.67123378
},
{
"ts": "2025-10-17T00:00:00",
"o": 5050,
"h": 5105,
"l": 4955,
"c": 4983,
"v": 568296.10686106
},
{
"ts": "2025-10-16T20:00:00",
"o": 5080,
"h": 5100,
"l": 5000,
"c": 5040,
"v": 355732.73196076
},
{
"ts": "2025-10-16T16:00:00",
"o": 5165,
"h": 5210,
"l": 5035,
"c": 5070,
"v": 439929.80199284
},
{
"ts": "2025-10-16T12:00:00",
"o": 5350,
"h": 5385,
"l": 5145,
"c": 5170,
"v": 403955.30652888
},
{
"ts": "2025-10-16T08:00:00",
"o": 5305,
"h": 5360,
"l": 5125,
"c": 5350,
"v": 475208.22239775
},
{
"ts": "2025-10-16T04:00:00",
"o": 5290,
"h": 5335,
"l": 5265,
"c": 5305,
"v": 281545.01691326
},
{
"ts": "2025-10-16T00:00:00",
"o": 5355,
"h": 5450,
"l": 5265,
"c": 5285,
"v": 374953.86183544
},
{
"ts": "2025-10-15T20:00:00",
"o": 5320,
"h": 5365,
"l": 5250,
"c": 5360,
"v": 200732.58407465
},
{
"ts": "2025-10-15T16:00:00",
"o": 5335,
"h": 5375,
"l": 5295,
"c": 5310,
"v": 209819.87070748
},
{
"ts": "2025-10-15T12:00:00",
"o": 5475,
"h": 5475,
"l": 5290,
"c": 5325,
"v": 847275.07095891
},
{
"ts": "2025-10-15T08:00:00",
"o": 5560,
"h": 5630,
"l": 5455,
"c": 5475,
"v": 384097.00296758
},
{
"ts": "2025-10-15T04:00:00",
"o": 5540,
"h": 5580,
"l": 5485,
"c": 5560,
"v": 257486.62274934
},
{
"ts": "2025-10-15T00:00:00",
"o": 5555,
"h": 5580,
"l": 5470,
"c": 5540,
"v": 363041.65947888
},
{
"ts": "2025-10-14T20:00:00",
"o": 5525,
"h": 5575,
"l": 5485,
"c": 5555,
"v": 169550.53769864
},
{
"ts": "2025-10-14T16:00:00",
"o": 5550,
"h": 5620,
"l": 5460,
"c": 5515,
"v": 312891.01885138
},
{
"ts": "2025-10-14T12:00:00",
"o": 5530,
"h": 5560,
"l": 5415,
"c": 5545,
"v": 581530.27029083
},
{
"ts": "2025-10-14T08:00:00",
"o": 5490,
"h": 5580,
"l": 5445,
"c": 5530,
"v": 540225.34953853
},
{
"ts": "2025-10-14T04:00:00",
"o": 5695,
"h": 5715,
"l": 5425,
"c": 5485,
"v": 929211.03254994
},
{
"ts": "2025-10-14T00:00:00",
"o": 5855,
"h": 5895,
"l": 5665,
"c": 5695,
"v": 660810.97333238
},
{
"ts": "2025-10-13T20:00:00",
"o": 5835,
"h": 5900,
"l": 5800,
"c": 5860,
"v": 483664.88629794
},
{
"ts": "2025-10-13T16:00:00",
"o": 5735,
"h": 5850,
"l": 5690,
"c": 5835,
"v": 360182.14656003
},
{
"ts": "2025-10-13T12:00:00",
"o": 5610,
"h": 5755,
"l": 5570,
"c": 5730,
"v": 872905.71506981
},
{
"ts": "2025-10-13T08:00:00",
"o": 5755,
"h": 5810,
"l": 5510,
"c": 5610,
"v": 1150130.75241568
},
{
"ts": "2025-10-13T04:00:00",
"o": 5805,
"h": 5850,
"l": 5740,
"c": 5755,
"v": 584185.49886605
},
{
"ts": "2025-10-13T00:00:00",
"o": 5920,
"h": 5950,
"l": 5775,
"c": 5805,
"v": 426804.41790074
},
{
"ts": "2025-10-12T20:00:00",
"o": 6000,
"h": 6050,
"l": 5840,
"c": 5920,
"v": 381442.87418268
},
{
"ts": "2025-10-12T16:00:00",
"o": 5950,
"h": 6005,
"l": 5845,
"c": 5990,
"v": 381896.46806019
},
{
"ts": "2025-10-12T12:00:00",
"o": 5490,
"h": 6085,
"l": 5415,
"c": 5955,
"v": 961792.10272421
},
{
"ts": "2025-10-12T08:00:00",
"o": 5555,
"h": 5570,
"l": 5410,
"c": 5490,
"v": 322309.1618118
},
{
"ts": "2025-10-12T04:00:00",
"o": 5450,
"h": 5620,
"l": 5430,
"c": 5555,
"v": 243530.8779751
},
{
"ts": "2025-10-12T00:00:00",
"o": 5615,
"h": 5630,
"l": 5390,
"c": 5455,
"v": 443660.64204451
},
{
"ts": "2025-10-11T20:00:00",
"o": 5655,
"h": 5675,
"l": 5520,
"c": 5620,
"v": 187188.02274781
},
{
"ts": "2025-10-11T16:00:00",
"o": 5865,
"h": 6020,
"l": 5620,
"c": 5660,
"v": 160716.60741752
},
{
"ts": "2025-10-11T12:00:00",
"o": 5925,
"h": 5925,
"l": 5645,
"c": 5875,
"v": 434499.08191531
},
{
"ts": "2025-10-11T08:00:00",
"o": 6075,
"h": 6240,
"l": 5850,
"c": 5930,
"v": 342087.89382692
},
{
"ts": "2025-10-11T04:00:00",
"o": 5945,
"h": 6240,
"l": 5920,
"c": 6065,
"v": 365451.30597103
},
{
"ts": "2025-10-11T00:00:00",
"o": 5840,
"h": 6130,
"l": 5335,
"c": 5955,
"v": 1419336.30259016
},
{
"ts": "2025-10-10T20:00:00",
"o": 7100,
"h": 7130,
"l": 5500,
"c": 5840,
"v": 1801329.0504568
},
{
"ts": "2025-10-10T16:00:00",
"o": 7220,
"h": 7260,
"l": 7090,
"c": 7100,
"v": 135759.84023088
},
{
"ts": "2025-10-10T12:00:00",
"o": 7220,
"h": 7375,
"l": 7050,
"c": 7230,
"v": 373433.80161868
},
{
"ts": "2025-10-10T08:00:00",
"o": 7250,
"h": 7275,
"l": 7185,
"c": 7205,
"v": 116225.17047108
},
{
"ts": "2025-10-10T04:00:00",
"o": 7425,
"h": 7430,
"l": 7240,
"c": 7250,
"v": 117409.26662725
},
{
"ts": "2025-10-10T00:00:00",
"o": 7310,
"h": 7460,
"l": 7305,
"c": 7420,
"v": 227776.81879041
},
{
"ts": "2025-10-09T20:00:00",
"o": 7360,
"h": 7380,
"l": 7295,
"c": 7305,
"v": 63503.09672421
},
{
"ts": "2025-10-09T16:00:00",
"o": 7200,
"h": 7360,
"l": 7155,
"c": 7350,
"v": 60216.80514697
},
{
"ts": "2025-10-09T12:00:00",
"o": 7210,
"h": 7250,
"l": 7030,
"c": 7210,
"v": 303166.7160118
},
{
"ts": "2025-10-09T08:00:00",
"o": 7340,
"h": 7355,
"l": 7210,
"c": 7210,
"v": 191896.21425136
},
{
"ts": "2025-10-09T04:00:00",
"o": 7335,
"h": 7395,
"l": 7285,
"c": 7340,
"v": 101337.88366834
},
{
"ts": "2025-10-09T00:00:00",
"o": 7470,
"h": 7475,
"l": 7240,
"c": 7335,
"v": 284763.98967387
},
{
"ts": "2025-10-08T20:00:00",
"o": 7530,
"h": 7545,
"l": 7450,
"c": 7470,
"v": 123162.18901382
},
{
"ts": "2025-10-08T16:00:00",
"o": 7545,
"h": 7650,
"l": 7505,
"c": 7530,
"v": 81349.85270225
},
{
"ts": "2025-10-08T12:00:00",
"o": 7535,
"h": 7645,
"l": 7460,
"c": 7555,
"v": 154554.59181725
},
{
"ts": "2025-10-08T08:00:00",
"o": 7675,
"h": 7680,
"l": 7510,
"c": 7540,
"v": 217204.19238996
},
{
"ts": "2025-10-08T04:00:00",
"o": 7600,
"h": 7800,
"l": 7570,
"c": 7670,
"v": 209708.93596253
},
{
"ts": "2025-10-08T00:00:00",
"o": 7685,
"h": 7800,
"l": 7600,
"c": 7600,
"v": 246651.28070328
},
{
"ts": "2025-10-07T20:00:00",
"o": 7680,
"h": 7780,
"l": 7645,
"c": 7680,
"v": 131765.53115999
},
{
"ts": "2025-10-07T16:00:00",
"o": 7550,
"h": 7750,
"l": 7480,
"c": 7680,
"v": 183622.32733018
},
{
"ts": "2025-10-07T12:00:00",
"o": 7760,
"h": 7825,
"l": 7510,
"c": 7540,
"v": 455771.59644355
},
{
"ts": "2025-10-07T08:00:00",
"o": 7640,
"h": 7805,
"l": 7550,
"c": 7760,
"v": 445576.25040773
},
{
"ts": "2025-10-07T04:00:00",
"o": 7505,
"h": 7720,
"l": 7445,
"c": 7640,
"v": 344131.87004959
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 4883,
"h": 4915,
"l": 4855,
"c": 4855,
"v": 30345.84902415
},
{
"ts": "2025-10-31T00:00:00",
"o": 4858,
"h": 4937,
"l": 4792,
"c": 4883,
"v": 538249.34355332
},
{
"ts": "2025-10-30T00:00:00",
"o": 5090,
"h": 5160,
"l": 4670,
"c": 4864,
"v": 1207283.89610686
},
{
"ts": "2025-10-29T00:00:00",
"o": 5000,
"h": 5235,
"l": 4951,
"c": 5080,
"v": 698777.33416235
},
{
"ts": "2025-10-28T00:00:00",
"o": 5110,
"h": 5195,
"l": 4940,
"c": 5000,
"v": 660724.78748874
},
{
"ts": "2025-10-27T00:00:00",
"o": 5310,
"h": 5385,
"l": 5055,
"c": 5115,
"v": 868692.96233026
},
{
"ts": "2025-10-26T00:00:00",
"o": 4935,
"h": 5370,
"l": 4895,
"c": 5300,
"v": 1620707.41544398
},
{
"ts": "2025-10-25T00:00:00",
"o": 4934,
"h": 5150,
"l": 4850,
"c": 4930,
"v": 924294.60920254
},
{
"ts": "2025-10-24T00:00:00",
"o": 4884,
"h": 4949,
"l": 4761,
"c": 4934,
"v": 1219001.64621195
},
{
"ts": "2025-10-23T00:00:00",
"o": 4837,
"h": 4974,
"l": 4793,
"c": 4884,
"v": 867772.67459534
},
{
"ts": "2025-10-22T00:00:00",
"o": 4852,
"h": 5115,
"l": 4735,
"c": 4842,
"v": 1946456.73701121
},
{
"ts": "2025-10-21T00:00:00",
"o": 4896,
"h": 5035,
"l": 4698,
"c": 4852,
"v": 1406602.42750831
},
{
"ts": "2025-10-20T00:00:00",
"o": 4854,
"h": 5040,
"l": 4762,
"c": 4896,
"v": 1327784.91085003
},
{
"ts": "2025-10-19T00:00:00",
"o": 4896,
"h": 4932,
"l": 4750,
"c": 4854,
"v": 1175247.98693499
},
{
"ts": "2025-10-18T00:00:00",
"o": 4910,
"h": 4959,
"l": 4769,
"c": 4899,
"v": 873909.19396968
},
{
"ts": "2025-10-17T00:00:00",
"o": 5050,
"h": 5105,
"l": 4561,
"c": 4901,
"v": 3396691.84108296
},
{
"ts": "2025-10-16T00:00:00",
"o": 5355,
"h": 5450,
"l": 5000,
"c": 5040,
"v": 2331324.94162893
},
{
"ts": "2025-10-15T00:00:00",
"o": 5555,
"h": 5630,
"l": 5250,
"c": 5360,
"v": 2262452.81093684
},
{
"ts": "2025-10-14T00:00:00",
"o": 5855,
"h": 5895,
"l": 5415,
"c": 5555,
"v": 3194219.1822617
},
{
"ts": "2025-10-13T00:00:00",
"o": 5920,
"h": 5950,
"l": 5510,
"c": 5860,
"v": 3877873.41711025
},
{
"ts": "2025-10-12T00:00:00",
"o": 5615,
"h": 6085,
"l": 5390,
"c": 5920,
"v": 2734632.12679849
},
{
"ts": "2025-10-11T00:00:00",
"o": 5840,
"h": 6240,
"l": 5335,
"c": 5620,
"v": 2909279.21446875
},
{
"ts": "2025-10-10T00:00:00",
"o": 7310,
"h": 7460,
"l": 5500,
"c": 5840,
"v": 2771933.9481951
},
{
"ts": "2025-10-09T00:00:00",
"o": 7470,
"h": 7475,
"l": 7030,
"c": 7305,
"v": 1004884.70547655
},
{
"ts": "2025-10-08T00:00:00",
"o": 7685,
"h": 7800,
"l": 7450,
"c": 7470,
"v": 1032631.04258909
},
{
"ts": "2025-10-07T00:00:00",
"o": 7540,
"h": 7825,
"l": 7435,
"c": 7680,
"v": 1841565.31543023
},
{
"ts": "2025-10-06T00:00:00",
"o": 7840,
"h": 7880,
"l": 7500,
"c": 7525,
"v": 1489716.62113556
},
{
"ts": "2025-10-05T00:00:00",
"o": 7430,
"h": 8030,
"l": 7430,
"c": 7835,
"v": 2182809.63349287
},
{
"ts": "2025-10-04T00:00:00",
"o": 7615,
"h": 7900,
"l": 7300,
"c": 7430,
"v": 1519815.48181559
},
{
"ts": "2025-10-03T00:00:00",
"o": 7395,
"h": 7696,
"l": 7190,
"c": 7615,
"v": 1404842.82964124
},
{
"ts": "2025-10-02T00:00:00",
"o": 6925,
"h": 7415,
"l": 6840,
"c": 7400,
"v": 1871998.3634373
},
{
"ts": "2025-10-01T00:00:00",
"o": 6285,
"h": 6930,
"l": 6255,
"c": 6925,
"v": 1660489.49011455
},
{
"ts": "2025-09-30T00:00:00",
"o": 6105,
"h": 6290,
"l": 5985,
"c": 6285,
"v": 601492.59111522
},
{
"ts": "2025-09-29T00:00:00",
"o": 6060,
"h": 6175,
"l": 6005,
"c": 6105,
"v": 560221.55465091
},
{
"ts": "2025-09-28T00:00:00",
"o": 6085,
"h": 6090,
"l": 5865,
"c": 6060,
"v": 284127.87850824
},
{
"ts": "2025-09-27T00:00:00",
"o": 5920,
"h": 6140,
"l": 5825,
"c": 6070,
"v": 278234.65895013
},
{
"ts": "2025-09-26T00:00:00",
"o": 5720,
"h": 5935,
"l": 5670,
"c": 5920,
"v": 630652.15164351
},
{
"ts": "2025-09-25T00:00:00",
"o": 6010,
"h": 6020,
"l": 5670,
"c": 5715,
"v": 1111391.50151979
},
{
"ts": "2025-09-24T00:00:00",
"o": 6115,
"h": 6180,
"l": 5990,
"c": 6010,
"v": 428666.77016677
},
{
"ts": "2025-09-23T00:00:00",
"o": 6145,
"h": 6225,
"l": 5985,
"c": 6115,
"v": 473458.59865996
},
{
"ts": "2025-09-22T00:00:00",
"o": 6455,
"h": 6495,
"l": 5990,
"c": 6135,
"v": 1079464.00202723
},
{
"ts": "2025-09-21T00:00:00",
"o": 6470,
"h": 6570,
"l": 6410,
"c": 6460,
"v": 487785.72676151
},
{
"ts": "2025-09-20T00:00:00",
"o": 6375,
"h": 6630,
"l": 6375,
"c": 6475,
"v": 867260.68113802
},
{
"ts": "2025-09-19T00:00:00",
"o": 6515,
"h": 6640,
"l": 6345,
"c": 6390,
"v": 1034178.94722538
},
{
"ts": "2025-09-18T00:00:00",
"o": 6340,
"h": 6570,
"l": 6320,
"c": 6505,
"v": 710123.69435955
},
{
"ts": "2025-09-17T00:00:00",
"o": 6190,
"h": 6395,
"l": 6080,
"c": 6345,
"v": 480485.33124875
},
{
"ts": "2025-09-16T00:00:00",
"o": 6105,
"h": 6215,
"l": 6000,
"c": 6180,
"v": 409779.28127145
},
{
"ts": "2025-09-15T00:00:00",
"o": 6295,
"h": 6390,
"l": 6015,
"c": 6110,
"v": 629153.22406396
},
{
"ts": "2025-09-14T00:00:00",
"o": 6465,
"h": 6475,
"l": 6190,
"c": 6300,
"v": 552271.17189005
},
{
"ts": "2025-09-13T00:00:00",
"o": 6420,
"h": 6565,
"l": 6325,
"c": 6465,
"v": 796445.39453385
},
{
"ts": "2025-09-12T00:00:00",
"o": 6285,
"h": 6425,
"l": 6230,
"c": 6420,
"v": 660101.65087133
},
{
"ts": "2025-09-11T00:00:00",
"o": 6245,
"h": 6330,
"l": 6175,
"c": 6285,
"v": 583963.0531895
},
{
"ts": "2025-09-10T00:00:00",
"o": 6125,
"h": 6250,
"l": 6085,
"c": 6245,
"v": 660303.57765099
},
{
"ts": "2025-09-09T00:00:00",
"o": 6140,
"h": 6290,
"l": 6075,
"c": 6130,
"v": 717410.21877759
},
{
"ts": "2025-09-08T00:00:00",
"o": 5965,
"h": 6180,
"l": 5945,
"c": 6140,
"v": 458552.37243107
},
{
"ts": "2025-09-07T00:00:00",
"o": 5890,
"h": 5975,
"l": 5890,
"c": 5955,
"v": 228826.69183282
},
{
"ts": "2025-09-06T00:00:00",
"o": 5950,
"h": 5970,
"l": 5870,
"c": 5890,
"v": 385586.77731452
},
{
"ts": "2025-09-05T00:00:00",
"o": 5960,
"h": 6070,
"l": 5930,
"c": 5950,
"v": 279211.30512164
},
{
"ts": "2025-09-04T00:00:00",
"o": 6070,
"h": 6075,
"l": 5905,
"c": 5950,
"v": 329371.53090456
},
{
"ts": "2025-09-03T00:00:00",
"o": 6050,
"h": 6120,
"l": 5940,
"c": 6070,
"v": 292976.72219984
},
{
"ts": "2025-09-02T00:00:00",
"o": 5875,
"h": 6080,
"l": 5840,
"c": 6040,
"v": 626072.78863915
},
{
"ts": "2025-09-01T00:00:00",
"o": 5925,
"h": 6200,
"l": 5760,
"c": 5875,
"v": 1239090.37537748
},
{
"ts": "2025-08-31T00:00:00",
"o": 6045,
"h": 6100,
"l": 5920,
"c": 5925,
"v": 413594.14968456
},
{
"ts": "2025-08-30T00:00:00",
"o": 5990,
"h": 6060,
"l": 5835,
"c": 6045,
"v": 418854.32054582
},
{
"ts": "2025-08-29T00:00:00",
"o": 6230,
"h": 6255,
"l": 5890,
"c": 5990,
"v": 868593.03305965
},
{
"ts": "2025-08-28T00:00:00",
"o": 6115,
"h": 6240,
"l": 6065,
"c": 6230,
"v": 519044.65722448
},
{
"ts": "2025-08-27T00:00:00",
"o": 6130,
"h": 6200,
"l": 6080,
"c": 6115,
"v": 385807.83887945
},
{
"ts": "2025-08-26T00:00:00",
"o": 6015,
"h": 6195,
"l": 5985,
"c": 6130,
"v": 445333.00976609
},
{
"ts": "2025-08-25T00:00:00",
"o": 6415,
"h": 6460,
"l": 5960,
"c": 6015,
"v": 820976.9650712
},
{
"ts": "2025-08-24T00:00:00",
"o": 6575,
"h": 6620,
"l": 6320,
"c": 6415,
"v": 701782.88436742
},
{
"ts": "2025-08-23T00:00:00",
"o": 6610,
"h": 6640,
"l": 6360,
"c": 6575,
"v": 660228.22953809
},
{
"ts": "2025-08-22T00:00:00",
"o": 6195,
"h": 6625,
"l": 6000,
"c": 6610,
"v": 1080544.97840198
},
{
"ts": "2025-08-21T00:00:00",
"o": 6255,
"h": 6270,
"l": 6085,
"c": 6190,
"v": 430488.1603632
},
{
"ts": "2025-08-20T00:00:00",
"o": 5985,
"h": 6305,
"l": 5985,
"c": 6250,
"v": 719490.92415747
},
{
"ts": "2025-08-19T00:00:00",
"o": 6355,
"h": 6435,
"l": 5970,
"c": 5985,
"v": 1206586.18021603
},
{
"ts": "2025-08-18T00:00:00",
"o": 6660,
"h": 6665,
"l": 6350,
"c": 6360,
"v": 691189.21349353
},
{
"ts": "2025-08-17T00:00:00",
"o": 6585,
"h": 6840,
"l": 6540,
"c": 6650,
"v": 774843.38047592
},
{
"ts": "2025-08-16T00:00:00",
"o": 6520,
"h": 6615,
"l": 6405,
"c": 6585,
"v": 489351.99959206
},
{
"ts": "2025-08-15T00:00:00",
"o": 6570,
"h": 6730,
"l": 6340,
"c": 6525,
"v": 792270.62419567
},
{
"ts": "2025-08-14T00:00:00",
"o": 6885,
"h": 7020,
"l": 6380,
"c": 6570,
"v": 1854270.36059845
},
{
"ts": "2025-08-13T00:00:00",
"o": 6595,
"h": 6930,
"l": 6480,
"c": 6880,
"v": 1210401.91330127
},
{
"ts": "2025-08-12T00:00:00",
"o": 6260,
"h": 6695,
"l": 6190,
"c": 6595,
"v": 1094602.28701025
},
{
"ts": "2025-08-11T00:00:00",
"o": 6455,
"h": 6605,
"l": 6215,
"c": 6260,
"v": 1109408.94726858
},
{
"ts": "2025-08-10T00:00:00",
"o": 6590,
"h": 6695,
"l": 6290,
"c": 6460,
"v": 1054405.56991351
},
{
"ts": "2025-08-09T00:00:00",
"o": 6375,
"h": 6700,
"l": 6350,
"c": 6590,
"v": 1374342.22708327
},
{
"ts": "2025-08-08T00:00:00",
"o": 6085,
"h": 6500,
"l": 6000,
"c": 6380,
"v": 2509525.63596308
},
{
"ts": "2025-08-07T00:00:00",
"o": 5915,
"h": 6105,
"l": 5870,
"c": 6095,
"v": 993604.17321706
},
{
"ts": "2025-08-06T00:00:00",
"o": 6015,
"h": 6025,
"l": 5835,
"c": 5915,
"v": 560836.41048332
},
{
"ts": "2025-08-05T00:00:00",
"o": 6080,
"h": 6110,
"l": 5870,
"c": 6015,
"v": 689651.54777511
},
{
"ts": "2025-08-04T00:00:00",
"o": 5945,
"h": 6085,
"l": 5900,
"c": 6080,
"v": 488425.89744563
},
{
"ts": "2025-08-03T00:00:00",
"o": 5760,
"h": 5960,
"l": 5680,
"c": 5940,
"v": 423489.05005185
},
{
"ts": "2025-08-02T00:00:00",
"o": 5890,
"h": 5980,
"l": 5715,
"c": 5770,
"v": 516776.98619169
},
{
"ts": "2025-08-01T00:00:00",
"o": 6040,
"h": 6120,
"l": 5770,
"c": 5900,
"v": 1101957.17251477
},
{
"ts": "2025-07-31T00:00:00",
"o": 6220,
"h": 6375,
"l": 6010,
"c": 6020,
"v": 811171.89691157
},
{
"ts": "2025-07-30T00:00:00",
"o": 6356,
"h": 6356,
"l": 6000,
"c": 6220,
"v": 1125007.96738915
},
{
"ts": "2025-07-29T00:00:00",
"o": 6400,
"h": 6567,
"l": 6170,
"c": 6356,
"v": 943896.8546827
},
{
"ts": "2025-07-28T00:00:00",
"o": 6678,
"h": 6798,
"l": 6363,
"c": 6404,
"v": 1049817.51980722
},
{
"ts": "2025-07-27T00:00:00",
"o": 6563,
"h": 6683,
"l": 6507,
"c": 6678,
"v": 812748.74140936
},
{
"ts": "2025-07-26T00:00:00",
"o": 6488,
"h": 6614,
"l": 6446,
"c": 6561,
"v": 754315.51916172
},
{
"ts": "2025-07-25T00:00:00",
"o": 6297,
"h": 6512,
"l": 6183,
"c": 6477,
"v": 1635245.2055616
},
{
"ts": "2025-07-24T00:00:00",
"o": 6702,
"h": 6853,
"l": 6218,
"c": 6296,
"v": 2598172.04995674
},
{
"ts": "2025-07-23T00:00:00",
"o": 7415,
"h": 7868,
"l": 6562,
"c": 6702,
"v": 3433246.04372944
},
{
"ts": "2025-07-22T00:00:00",
"o": 7383,
"h": 7468,
"l": 7039,
"c": 7415,
"v": 2193988.54675812
},
{
"ts": "2025-07-21T00:00:00",
"o": 7259,
"h": 7542,
"l": 7145,
"c": 7383,
"v": 2708280.50264777
},
{
"ts": "2025-07-20T00:00:00",
"o": 7295,
"h": 7490,
"l": 7142,
"c": 7259,
"v": 1738520.15673993
},
{
"ts": "2025-07-19T00:00:00",
"o": 7269,
"h": 7434,
"l": 7070,
"c": 7296,
"v": 1155058.83956355
},
{
"ts": "2025-07-18T00:00:00",
"o": 7207,
"h": 7614,
"l": 7124,
"c": 7279,
"v": 2381843.6760604
},
{
"ts": "2025-07-17T00:00:00",
"o": 7074,
"h": 7288,
"l": 6919,
"c": 7200,
"v": 1924966.04617612
},
{
"ts": "2025-07-16T00:00:00",
"o": 6965,
"h": 7290,
"l": 6886,
"c": 7070,
"v": 1659163.92650188
},
{
"ts": "2025-07-15T00:00:00",
"o": 6804,
"h": 6988,
"l": 6550,
"c": 6965,
"v": 1110296.79644885
},
{
"ts": "2025-07-14T00:00:00",
"o": 6717,
"h": 7085,
"l": 6691,
"c": 6804,
"v": 1703164.24897421
},
{
"ts": "2025-07-13T00:00:00",
"o": 6540,
"h": 6834,
"l": 6511,
"c": 6714,
"v": 1163217.53286264
},
{
"ts": "2025-07-12T00:00:00",
"o": 6575,
"h": 6692,
"l": 6368,
"c": 6541,
"v": 1194124.56476247
},
{
"ts": "2025-07-11T00:00:00",
"o": 6581,
"h": 6838,
"l": 6434,
"c": 6577,
"v": 1468561.53691178
},
{
"ts": "2025-07-10T00:00:00",
"o": 6301,
"h": 6615,
"l": 6207,
"c": 6580,
"v": 1193557.83934951
},
{
"ts": "2025-07-09T00:00:00",
"o": 6086,
"h": 6348,
"l": 5990,
"c": 6297,
"v": 715150.03991235
},
{
"ts": "2025-07-08T00:00:00",
"o": 6090,
"h": 6103,
"l": 5957,
"c": 6086,
"v": 480479.38568779
},
{
"ts": "2025-07-07T00:00:00",
"o": 6089,
"h": 6141,
"l": 6016,
"c": 6090,
"v": 298554.34212754
},
{
"ts": "2025-07-06T00:00:00",
"o": 6055,
"h": 6167,
"l": 5977,
"c": 6082,
"v": 462224.23137271
},
{
"ts": "2025-07-05T00:00:00",
"o": 6027,
"h": 6101,
"l": 5962,
"c": 6048,
"v": 432870.50674508
},
{
"ts": "2025-07-04T00:00:00",
"o": 6431,
"h": 6490,
"l": 5921,
"c": 6030,
"v": 1054747.30312173
},
{
"ts": "2025-07-03T00:00:00",
"o": 6424,
"h": 6590,
"l": 6333,
"c": 6431,
"v": 727634.32326395
},
{
"ts": "2025-07-02T00:00:00",
"o": 6164,
"h": 6571,
"l": 6054,
"c": 6411,
"v": 1137417.27598662
},
{
"ts": "2025-07-01T00:00:00",
"o": 6649,
"h": 6748,
"l": 6157,
"c": 6160,
"v": 1240754.46009042
},
{
"ts": "2025-06-30T00:00:00",
"o": 6764,
"h": 6777,
"l": 6517,
"c": 6647,
"v": 1053991.86200532
},
{
"ts": "2025-06-29T00:00:00",
"o": 6646,
"h": 6846,
"l": 6470,
"c": 6764,
"v": 1420675.9354877
},
{
"ts": "2025-06-28T00:00:00",
"o": 6645,
"h": 6821,
"l": 6484,
"c": 6646,
"v": 1935502.53002151
},
{
"ts": "2025-06-27T00:00:00",
"o": 6697,
"h": 7262,
"l": 6596,
"c": 6645,
"v": 4623951.66763278
},
{
"ts": "2025-06-26T00:00:00",
"o": 6717,
"h": 6909,
"l": 6372,
"c": 6696,
"v": 1781501.73144521
},
{
"ts": "2025-06-25T00:00:00",
"o": 6810,
"h": 7072,
"l": 6380,
"c": 6720,
"v": 4522090.65451278
},
{
"ts": "2025-06-24T00:00:00",
"o": 5991,
"h": 7100,
"l": 5852,
"c": 6810,
"v": 4982950.6306006
},
{
"ts": "2025-06-23T00:00:00",
"o": 5488,
"h": 6053,
"l": 5420,
"c": 5989,
"v": 721414.60099823
},
{
"ts": "2025-06-22T00:00:00",
"o": 5830,
"h": 5914,
"l": 5240,
"c": 5485,
"v": 1789195.39979118
},
{
"ts": "2025-06-21T00:00:00",
"o": 5953,
"h": 6528,
"l": 5682,
"c": 5825,
"v": 3629334.06037156
},
{
"ts": "2025-06-20T00:00:00",
"o": 6072,
"h": 6183,
"l": 5815,
"c": 5955,
"v": 303892.95766092
},
{
"ts": "2025-06-19T00:00:00",
"o": 6189,
"h": 6249,
"l": 5986,
"c": 6072,
"v": 169925.78462365
},
{
"ts": "2025-06-18T00:00:00",
"o": 6191,
"h": 6276,
"l": 5938,
"c": 6179,
"v": 316852.61577204
},
{
"ts": "2025-06-17T00:00:00",
"o": 6445,
"h": 6556,
"l": 6105,
"c": 6187,
"v": 489808.34584202
},
{
"ts": "2025-06-16T00:00:00",
"o": 6275,
"h": 6720,
"l": 6221,
"c": 6434,
"v": 345296.57652597
},
{
"ts": "2025-06-15T00:00:00",
"o": 6203,
"h": 6305,
"l": 6150,
"c": 6275,
"v": 133620.30524635
},
{
"ts": "2025-06-14T00:00:00",
"o": 6242,
"h": 6325,
"l": 6003,
"c": 6195,
"v": 150435.37535286
},
{
"ts": "2025-06-13T00:00:00",
"o": 6471,
"h": 6484,
"l": 6056,
"c": 6250,
"v": 641308.35619141
},
{
"ts": "2025-06-12T00:00:00",
"o": 6920,
"h": 7000,
"l": 6465,
"c": 6470,
"v": 215104.57740438
},
{
"ts": "2025-06-11T00:00:00",
"o": 7025,
"h": 7210,
"l": 6825,
"c": 6920,
"v": 228227.98365483
},
{
"ts": "2025-06-10T00:00:00",
"o": 6751,
"h": 7041,
"l": 6699,
"c": 7025,
"v": 225069.20334488
},
{
"ts": "2025-06-09T00:00:00",
"o": 6496,
"h": 6770,
"l": 6386,
"c": 6770,
"v": 183615.08512781
},
{
"ts": "2025-06-08T00:00:00",
"o": 6592,
"h": 6600,
"l": 6341,
"c": 6496,
"v": 156160.8562368
},
{
"ts": "2025-06-07T00:00:00",
"o": 6431,
"h": 6629,
"l": 6416,
"c": 6592,
"v": 119236.98037424
},
{
"ts": "2025-06-06T00:00:00",
"o": 6266,
"h": 6570,
"l": 6222,
"c": 6434,
"v": 177888.81328751
},
{
"ts": "2025-06-05T00:00:00",
"o": 6661,
"h": 6725,
"l": 6228,
"c": 6266,
"v": 392934.96493758
}
]
},
"orderbook": {
"market": "KRW-APT",
"timestamp": 1761963373136,
"total_ask_size": 14065.62677178,
"total_bid_size": 15880.01466381,
"units": [
{
"ask_price": 4865,
"bid_price": 4858,
"ask_size": 45.22096609,
"bid_size": 249.49
},
{
"ask_price": 4870,
"bid_price": 4856,
"ask_size": 38,
"bid_size": 684.8
},
{
"ask_price": 4871,
"bid_price": 4855,
"ask_size": 461,
"bid_size": 857.50423393
},
{
"ask_price": 4872,
"bid_price": 4854,
"ask_size": 593.59094505,
"bid_size": 2175.45957696
},
{
"ask_price": 4875,
"bid_price": 4852,
"ask_size": 1174,
"bid_size": 17.16714756
}
]
},
"micro": {
"last_price": 4855,
"best_bid": 4858,
"best_ask": 4865,
"mid": 4861.5,
"spread_abs": 7,
"spread_bps": 14.398848092152628,
"ob_imbalance_topN": -0.2656523483094928,
"h1_return": -0.010193679918450561,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 4872.1,
"upper": 4930.829549632192,
"lower": 4813.370450367809,
"bandwidth_pct": 2.410851568407515,
"position_0to1": 0.35441740906329555
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AQT",
"last": {
"price": 1117,
"ts": "2025-11-01T02:15:59.854Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1110,
"h": 1117,
"l": 1110,
"c": 1117,
"v": 18.91694483
},
{
"ts": "2025-11-01T01:00:00",
"o": 1118,
"h": 1123,
"l": 1110,
"c": 1110,
"v": 5162.8445357
},
{
"ts": "2025-11-01T00:00:00",
"o": 1117,
"h": 1122,
"l": 1113,
"c": 1118,
"v": 9322.57548321
},
{
"ts": "2025-10-31T23:00:00",
"o": 1118,
"h": 1120,
"l": 1117,
"c": 1117,
"v": 5275.04502923
},
{
"ts": "2025-10-31T22:00:00",
"o": 1116,
"h": 1118,
"l": 1116,
"c": 1118,
"v": 2394.57892323
},
{
"ts": "2025-10-31T21:00:00",
"o": 1112,
"h": 1116,
"l": 1112,
"c": 1116,
"v": 1848.27432863
},
{
"ts": "2025-10-31T20:00:00",
"o": 1112,
"h": 1116,
"l": 1111,
"c": 1111,
"v": 5959.08247777
},
{
"ts": "2025-10-31T19:00:00",
"o": 1105,
"h": 1111,
"l": 1105,
"c": 1109,
"v": 263.88117329
},
{
"ts": "2025-10-31T18:00:00",
"o": 1107,
"h": 1111,
"l": 1105,
"c": 1105,
"v": 6686.7942021
},
{
"ts": "2025-10-31T17:00:00",
"o": 1115,
"h": 1115,
"l": 1107,
"c": 1109,
"v": 8539.60745996
},
{
"ts": "2025-10-31T16:00:00",
"o": 1112,
"h": 1115,
"l": 1112,
"c": 1115,
"v": 992.42217218
},
{
"ts": "2025-10-31T15:00:00",
"o": 1111,
"h": 1115,
"l": 1110,
"c": 1112,
"v": 4703.94295944
},
{
"ts": "2025-10-31T14:00:00",
"o": 1108,
"h": 1113,
"l": 1107,
"c": 1113,
"v": 10133.83172061
},
{
"ts": "2025-10-31T13:00:00",
"o": 1110,
"h": 1115,
"l": 1108,
"c": 1108,
"v": 3123.82203929
},
{
"ts": "2025-10-31T12:00:00",
"o": 1115,
"h": 1115,
"l": 1107,
"c": 1114,
"v": 861.29402032
},
{
"ts": "2025-10-31T11:00:00",
"o": 1109,
"h": 1118,
"l": 1109,
"c": 1118,
"v": 11042.12166855
},
{
"ts": "2025-10-31T10:00:00",
"o": 1114,
"h": 1114,
"l": 1108,
"c": 1109,
"v": 4826.66778039
},
{
"ts": "2025-10-31T09:00:00",
"o": 1102,
"h": 1114,
"l": 1102,
"c": 1114,
"v": 1465.83294617
},
{
"ts": "2025-10-31T08:00:00",
"o": 1104,
"h": 1109,
"l": 1099,
"c": 1102,
"v": 16719.91030718
},
{
"ts": "2025-10-31T07:00:00",
"o": 1113,
"h": 1113,
"l": 1100,
"c": 1104,
"v": 13529.0076433
},
{
"ts": "2025-10-31T06:00:00",
"o": 1117,
"h": 1117,
"l": 1105,
"c": 1113,
"v": 7388.5607778
},
{
"ts": "2025-10-31T05:00:00",
"o": 1120,
"h": 1120,
"l": 1100,
"c": 1117,
"v": 40540.73886914
},
{
"ts": "2025-10-31T04:00:00",
"o": 1122,
"h": 1122,
"l": 1122,
"c": 1122,
"v": 23.17290552
},
{
"ts": "2025-10-31T03:00:00",
"o": 1122,
"h": 1126,
"l": 1118,
"c": 1126,
"v": 1855.45407588
},
{
"ts": "2025-10-31T02:00:00",
"o": 1121,
"h": 1125,
"l": 1120,
"c": 1120,
"v": 13837.63633404
},
{
"ts": "2025-10-31T01:00:00",
"o": 1120,
"h": 1126,
"l": 1120,
"c": 1121,
"v": 11218.13589788
},
{
"ts": "2025-10-31T00:00:00",
"o": 1123,
"h": 1123,
"l": 1114,
"c": 1122,
"v": 38887.28557938
},
{
"ts": "2025-10-30T23:00:00",
"o": 1120,
"h": 1129,
"l": 1120,
"c": 1123,
"v": 5622.1974554
},
{
"ts": "2025-10-30T22:00:00",
"o": 1118,
"h": 1122,
"l": 1118,
"c": 1120,
"v": 5842.57816786
},
{
"ts": "2025-10-30T21:00:00",
"o": 1117,
"h": 1121,
"l": 1114,
"c": 1118,
"v": 2417.01094209
},
{
"ts": "2025-10-30T20:00:00",
"o": 1119,
"h": 1127,
"l": 1114,
"c": 1123,
"v": 2287.79250763
},
{
"ts": "2025-10-30T19:00:00",
"o": 1128,
"h": 1129,
"l": 1114,
"c": 1119,
"v": 19752.44049182
},
{
"ts": "2025-10-30T18:00:00",
"o": 1130,
"h": 1134,
"l": 1126,
"c": 1130,
"v": 2466.7444027
},
{
"ts": "2025-10-30T17:00:00",
"o": 1126,
"h": 1133,
"l": 1126,
"c": 1128,
"v": 14143.14186125
},
{
"ts": "2025-10-30T16:00:00",
"o": 1129,
"h": 1129,
"l": 1123,
"c": 1127,
"v": 2351.83326
},
{
"ts": "2025-10-30T15:00:00",
"o": 1129,
"h": 1135,
"l": 1123,
"c": 1127,
"v": 11350.35960126
},
{
"ts": "2025-10-30T14:00:00",
"o": 1129,
"h": 1139,
"l": 1125,
"c": 1130,
"v": 6074.2510877
},
{
"ts": "2025-10-30T13:00:00",
"o": 1130,
"h": 1150,
"l": 1127,
"c": 1129,
"v": 24951.5721033
},
{
"ts": "2025-10-30T12:00:00",
"o": 1137,
"h": 1137,
"l": 1122,
"c": 1136,
"v": 17241.95336211
},
{
"ts": "2025-10-30T11:00:00",
"o": 1139,
"h": 1139,
"l": 1137,
"c": 1137,
"v": 987.06284091
},
{
"ts": "2025-10-30T10:00:00",
"o": 1135,
"h": 1141,
"l": 1133,
"c": 1137,
"v": 1655.70204501
},
{
"ts": "2025-10-30T09:00:00",
"o": 1137,
"h": 1144,
"l": 1131,
"c": 1143,
"v": 13287.04005474
},
{
"ts": "2025-10-30T08:00:00",
"o": 1141,
"h": 1145,
"l": 1137,
"c": 1137,
"v": 8302.49322293
},
{
"ts": "2025-10-30T07:00:00",
"o": 1136,
"h": 1145,
"l": 1135,
"c": 1140,
"v": 1488.18957878
},
{
"ts": "2025-10-30T06:00:00",
"o": 1141,
"h": 1142,
"l": 1135,
"c": 1140,
"v": 5391.70057493
},
{
"ts": "2025-10-30T05:00:00",
"o": 1132,
"h": 1142,
"l": 1128,
"c": 1142,
"v": 35132.01863993
},
{
"ts": "2025-10-30T04:00:00",
"o": 1143,
"h": 1143,
"l": 1117,
"c": 1132,
"v": 66579.94837042
},
{
"ts": "2025-10-30T03:00:00",
"o": 1148,
"h": 1150,
"l": 1142,
"c": 1143,
"v": 8142.44004311
},
{
"ts": "2025-10-30T02:00:00",
"o": 1148,
"h": 1150,
"l": 1141,
"c": 1150,
"v": 4521.32657159
},
{
"ts": "2025-10-30T01:00:00",
"o": 1148,
"h": 1154,
"l": 1144,
"c": 1148,
"v": 6754.07142479
},
{
"ts": "2025-10-30T00:00:00",
"o": 1151,
"h": 1154,
"l": 1144,
"c": 1154,
"v": 11333.13281563
},
{
"ts": "2025-10-29T23:00:00",
"o": 1156,
"h": 1157,
"l": 1147,
"c": 1154,
"v": 6875.98580464
},
{
"ts": "2025-10-29T22:00:00",
"o": 1149,
"h": 1157,
"l": 1148,
"c": 1149,
"v": 4333.12424922
},
{
"ts": "2025-10-29T21:00:00",
"o": 1155,
"h": 1155,
"l": 1147,
"c": 1150,
"v": 1318.81310089
},
{
"ts": "2025-10-29T20:00:00",
"o": 1152,
"h": 1156,
"l": 1146,
"c": 1149,
"v": 3113.95946945
},
{
"ts": "2025-10-29T19:00:00",
"o": 1145,
"h": 1152,
"l": 1145,
"c": 1152,
"v": 600.66407355
},
{
"ts": "2025-10-29T18:00:00",
"o": 1151,
"h": 1155,
"l": 1135,
"c": 1143,
"v": 20957.07780191
},
{
"ts": "2025-10-29T17:00:00",
"o": 1157,
"h": 1158,
"l": 1151,
"c": 1151,
"v": 187.74864663
},
{
"ts": "2025-10-29T16:00:00",
"o": 1151,
"h": 1152,
"l": 1150,
"c": 1150,
"v": 342.84645198
},
{
"ts": "2025-10-29T15:00:00",
"o": 1154,
"h": 1158,
"l": 1149,
"c": 1149,
"v": 6164.19199834
},
{
"ts": "2025-10-29T14:00:00",
"o": 1156,
"h": 1157,
"l": 1155,
"c": 1155,
"v": 4470.4939147
},
{
"ts": "2025-10-29T13:00:00",
"o": 1155,
"h": 1156,
"l": 1150,
"c": 1156,
"v": 4178.84009807
},
{
"ts": "2025-10-29T12:00:00",
"o": 1148,
"h": 1157,
"l": 1146,
"c": 1155,
"v": 2648.78243267
},
{
"ts": "2025-10-29T11:00:00",
"o": 1151,
"h": 1154,
"l": 1147,
"c": 1148,
"v": 12647.48168958
},
{
"ts": "2025-10-29T10:00:00",
"o": 1156,
"h": 1156,
"l": 1145,
"c": 1151,
"v": 8985.9413594
},
{
"ts": "2025-10-29T09:00:00",
"o": 1149,
"h": 1157,
"l": 1149,
"c": 1157,
"v": 4848.89059986
},
{
"ts": "2025-10-29T08:00:00",
"o": 1148,
"h": 1154,
"l": 1148,
"c": 1149,
"v": 4477.05566976
},
{
"ts": "2025-10-29T07:00:00",
"o": 1150,
"h": 1157,
"l": 1148,
"c": 1154,
"v": 3926.59957401
},
{
"ts": "2025-10-29T06:00:00",
"o": 1154,
"h": 1154,
"l": 1148,
"c": 1151,
"v": 11202.03007924
},
{
"ts": "2025-10-29T05:00:00",
"o": 1156,
"h": 1161,
"l": 1154,
"c": 1158,
"v": 5579.92388028
},
{
"ts": "2025-10-29T04:00:00",
"o": 1156,
"h": 1161,
"l": 1147,
"c": 1156,
"v": 13550.66871937
},
{
"ts": "2025-10-29T03:00:00",
"o": 1158,
"h": 1158,
"l": 1155,
"c": 1155,
"v": 2639.2317637
},
{
"ts": "2025-10-29T02:00:00",
"o": 1157,
"h": 1162,
"l": 1156,
"c": 1156,
"v": 260.55974916
},
{
"ts": "2025-10-29T01:00:00",
"o": 1157,
"h": 1161,
"l": 1155,
"c": 1161,
"v": 11065.16647766
},
{
"ts": "2025-10-29T00:00:00",
"o": 1165,
"h": 1166,
"l": 1157,
"c": 1157,
"v": 11566.33239051
},
{
"ts": "2025-10-28T23:00:00",
"o": 1162,
"h": 1165,
"l": 1160,
"c": 1165,
"v": 8409.95637636
},
{
"ts": "2025-10-28T22:00:00",
"o": 1159,
"h": 1163,
"l": 1156,
"c": 1158,
"v": 18896.52579258
},
{
"ts": "2025-10-28T21:00:00",
"o": 1168,
"h": 1168,
"l": 1158,
"c": 1159,
"v": 5783.09151956
},
{
"ts": "2025-10-28T20:00:00",
"o": 1166,
"h": 1172,
"l": 1156,
"c": 1163,
"v": 13707.68265062
},
{
"ts": "2025-10-28T19:00:00",
"o": 1166,
"h": 1166,
"l": 1166,
"c": 1166,
"v": 189.38336192
},
{
"ts": "2025-10-28T18:00:00",
"o": 1167,
"h": 1173,
"l": 1167,
"c": 1173,
"v": 1385.66105012
},
{
"ts": "2025-10-28T17:00:00",
"o": 1171,
"h": 1171,
"l": 1167,
"c": 1167,
"v": 1854.76364305
},
{
"ts": "2025-10-28T16:00:00",
"o": 1174,
"h": 1174,
"l": 1167,
"c": 1173,
"v": 2556.18251761
},
{
"ts": "2025-10-28T15:00:00",
"o": 1171,
"h": 1179,
"l": 1170,
"c": 1170,
"v": 6299.1022938
},
{
"ts": "2025-10-28T14:00:00",
"o": 1177,
"h": 1179,
"l": 1165,
"c": 1175,
"v": 21628.63975311
},
{
"ts": "2025-10-28T13:00:00",
"o": 1172,
"h": 1179,
"l": 1169,
"c": 1173,
"v": 9855.90160937
},
{
"ts": "2025-10-28T12:00:00",
"o": 1159,
"h": 1194,
"l": 1159,
"c": 1172,
"v": 45955.40805108
},
{
"ts": "2025-10-28T11:00:00",
"o": 1158,
"h": 1164,
"l": 1158,
"c": 1158,
"v": 6717.65079632
},
{
"ts": "2025-10-28T10:00:00",
"o": 1160,
"h": 1164,
"l": 1158,
"c": 1158,
"v": 2697.82851701
},
{
"ts": "2025-10-28T09:00:00",
"o": 1158,
"h": 1164,
"l": 1158,
"c": 1164,
"v": 10975.40165187
},
{
"ts": "2025-10-28T08:00:00",
"o": 1159,
"h": 1159,
"l": 1155,
"c": 1156,
"v": 12266.24746427
},
{
"ts": "2025-10-28T07:00:00",
"o": 1161,
"h": 1165,
"l": 1159,
"c": 1159,
"v": 9264.03590192
},
{
"ts": "2025-10-28T06:00:00",
"o": 1161,
"h": 1167,
"l": 1160,
"c": 1165,
"v": 2991.01602517
},
{
"ts": "2025-10-28T05:00:00",
"o": 1163,
"h": 1163,
"l": 1160,
"c": 1160,
"v": 4483.84649301
},
{
"ts": "2025-10-28T04:00:00",
"o": 1166,
"h": 1168,
"l": 1162,
"c": 1162,
"v": 5864.24658564
},
{
"ts": "2025-10-28T03:00:00",
"o": 1170,
"h": 1170,
"l": 1165,
"c": 1165,
"v": 42.34727843
},
{
"ts": "2025-10-28T02:00:00",
"o": 1171,
"h": 1171,
"l": 1162,
"c": 1163,
"v": 6654.4486149
},
{
"ts": "2025-10-28T01:00:00",
"o": 1168,
"h": 1170,
"l": 1159,
"c": 1166,
"v": 16465.63480093
},
{
"ts": "2025-10-28T00:00:00",
"o": 1164,
"h": 1174,
"l": 1157,
"c": 1166,
"v": 20111.74324304
},
{
"ts": "2025-10-27T23:00:00",
"o": 1175,
"h": 1179,
"l": 1160,
"c": 1165,
"v": 33270.73651218
},
{
"ts": "2025-10-27T22:00:00",
"o": 1177,
"h": 1186,
"l": 1175,
"c": 1175,
"v": 23850.09067944
},
{
"ts": "2025-10-27T21:00:00",
"o": 1172,
"h": 1179,
"l": 1172,
"c": 1179,
"v": 1588.69897401
},
{
"ts": "2025-10-27T20:00:00",
"o": 1173,
"h": 1177,
"l": 1172,
"c": 1177,
"v": 4681.24325337
},
{
"ts": "2025-10-27T19:00:00",
"o": 1175,
"h": 1175,
"l": 1173,
"c": 1173,
"v": 336.57759636
},
{
"ts": "2025-10-27T18:00:00",
"o": 1177,
"h": 1177,
"l": 1172,
"c": 1172,
"v": 937.24047558
},
{
"ts": "2025-10-27T17:00:00",
"o": 1178,
"h": 1184,
"l": 1172,
"c": 1172,
"v": 7971.38453941
},
{
"ts": "2025-10-27T16:00:00",
"o": 1172,
"h": 1179,
"l": 1172,
"c": 1177,
"v": 3435.05826058
},
{
"ts": "2025-10-27T15:00:00",
"o": 1173,
"h": 1176,
"l": 1169,
"c": 1171,
"v": 5985.91344504
},
{
"ts": "2025-10-27T14:00:00",
"o": 1166,
"h": 1176,
"l": 1166,
"c": 1170,
"v": 35882.02430036
},
{
"ts": "2025-10-27T13:00:00",
"o": 1168,
"h": 1188,
"l": 1163,
"c": 1171,
"v": 36877.48886336
},
{
"ts": "2025-10-27T12:00:00",
"o": 1169,
"h": 1198,
"l": 1161,
"c": 1168,
"v": 59975.43789549
},
{
"ts": "2025-10-27T11:00:00",
"o": 1159,
"h": 1169,
"l": 1159,
"c": 1169,
"v": 6981.59306933
},
{
"ts": "2025-10-27T10:00:00",
"o": 1161,
"h": 1165,
"l": 1156,
"c": 1165,
"v": 12673.37667382
},
{
"ts": "2025-10-27T09:00:00",
"o": 1162,
"h": 1168,
"l": 1153,
"c": 1161,
"v": 84854.67559305
},
{
"ts": "2025-10-27T08:00:00",
"o": 1167,
"h": 1170,
"l": 1162,
"c": 1162,
"v": 16589.00746656
},
{
"ts": "2025-10-27T07:00:00",
"o": 1174,
"h": 1174,
"l": 1166,
"c": 1167,
"v": 9800.20783468
},
{
"ts": "2025-10-27T06:00:00",
"o": 1171,
"h": 1178,
"l": 1169,
"c": 1177,
"v": 27843.5850356
},
{
"ts": "2025-10-27T05:00:00",
"o": 1167,
"h": 1178,
"l": 1165,
"c": 1171,
"v": 14180.26952224
},
{
"ts": "2025-10-27T04:00:00",
"o": 1166,
"h": 1171,
"l": 1165,
"c": 1166,
"v": 8801.78051621
},
{
"ts": "2025-10-27T03:00:00",
"o": 1170,
"h": 1171,
"l": 1165,
"c": 1165,
"v": 12461.0696688
},
{
"ts": "2025-10-27T02:00:00",
"o": 1163,
"h": 1176,
"l": 1163,
"c": 1170,
"v": 24773.80083148
},
{
"ts": "2025-10-27T01:00:00",
"o": 1168,
"h": 1169,
"l": 1163,
"c": 1163,
"v": 40389.07321385
},
{
"ts": "2025-10-27T00:00:00",
"o": 1165,
"h": 1168,
"l": 1164,
"c": 1168,
"v": 33005.90196668
},
{
"ts": "2025-10-26T23:00:00",
"o": 1158,
"h": 1169,
"l": 1158,
"c": 1167,
"v": 80223.15470781
},
{
"ts": "2025-10-26T22:00:00",
"o": 1154,
"h": 1160,
"l": 1152,
"c": 1156,
"v": 9918.97098142
},
{
"ts": "2025-10-26T21:00:00",
"o": 1152,
"h": 1154,
"l": 1152,
"c": 1154,
"v": 4823.03709377
},
{
"ts": "2025-10-26T20:00:00",
"o": 1152,
"h": 1154,
"l": 1152,
"c": 1154,
"v": 1008.36831932
},
{
"ts": "2025-10-26T19:00:00",
"o": 1152,
"h": 1155,
"l": 1152,
"c": 1152,
"v": 442.09706388
},
{
"ts": "2025-10-26T18:00:00",
"o": 1152,
"h": 1155,
"l": 1151,
"c": 1152,
"v": 11244.62393404
},
{
"ts": "2025-10-26T17:00:00",
"o": 1152,
"h": 1153,
"l": 1151,
"c": 1151,
"v": 2789.5548645
},
{
"ts": "2025-10-26T16:00:00",
"o": 1150,
"h": 1153,
"l": 1150,
"c": 1151,
"v": 670.89630513
},
{
"ts": "2025-10-26T15:00:00",
"o": 1151,
"h": 1152,
"l": 1150,
"c": 1150,
"v": 1832.51081343
},
{
"ts": "2025-10-26T14:00:00",
"o": 1153,
"h": 1155,
"l": 1149,
"c": 1149,
"v": 23962.52566109
},
{
"ts": "2025-10-26T13:00:00",
"o": 1154,
"h": 1157,
"l": 1152,
"c": 1155,
"v": 6777.28608977
},
{
"ts": "2025-10-26T12:00:00",
"o": 1150,
"h": 1154,
"l": 1148,
"c": 1152,
"v": 37093.40086981
},
{
"ts": "2025-10-26T11:00:00",
"o": 1148,
"h": 1152,
"l": 1147,
"c": 1150,
"v": 16010.3472905
},
{
"ts": "2025-10-26T10:00:00",
"o": 1143,
"h": 1152,
"l": 1143,
"c": 1148,
"v": 9300.34131468
},
{
"ts": "2025-10-26T09:00:00",
"o": 1144,
"h": 1146,
"l": 1143,
"c": 1143,
"v": 2603.87482706
},
{
"ts": "2025-10-26T08:00:00",
"o": 1142,
"h": 1146,
"l": 1141,
"c": 1143,
"v": 2257.45996736
},
{
"ts": "2025-10-26T07:00:00",
"o": 1139,
"h": 1147,
"l": 1138,
"c": 1146,
"v": 8859.13179747
},
{
"ts": "2025-10-26T06:00:00",
"o": 1141,
"h": 1141,
"l": 1138,
"c": 1138,
"v": 12865.6314176
},
{
"ts": "2025-10-26T05:00:00",
"o": 1141,
"h": 1144,
"l": 1141,
"c": 1141,
"v": 2472.03686177
},
{
"ts": "2025-10-26T04:00:00",
"o": 1144,
"h": 1144,
"l": 1140,
"c": 1140,
"v": 11697.06110106
},
{
"ts": "2025-10-26T03:00:00",
"o": 1142,
"h": 1145,
"l": 1139,
"c": 1139,
"v": 10146.43455018
},
{
"ts": "2025-10-26T02:00:00",
"o": 1139,
"h": 1148,
"l": 1137,
"c": 1143,
"v": 4050.79418631
},
{
"ts": "2025-10-26T01:00:00",
"o": 1140,
"h": 1144,
"l": 1136,
"c": 1136,
"v": 35255.76472335
},
{
"ts": "2025-10-26T00:00:00",
"o": 1140,
"h": 1146,
"l": 1138,
"c": 1143,
"v": 9895.49647418
},
{
"ts": "2025-10-25T23:00:00",
"o": 1141,
"h": 1143,
"l": 1140,
"c": 1143,
"v": 1707.15031639
},
{
"ts": "2025-10-25T16:00:00",
"o": 1147,
"h": 1147,
"l": 1141,
"c": 1141,
"v": 899.91183371
},
{
"ts": "2025-10-25T15:00:00",
"o": 1142,
"h": 1148,
"l": 1141,
"c": 1141,
"v": 2131.62558786
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1117,
"h": 1123,
"l": 1110,
"c": 1117,
"v": 14504.33696374
},
{
"ts": "2025-10-31T20:00:00",
"o": 1112,
"h": 1120,
"l": 1111,
"c": 1117,
"v": 15476.98075886
},
{
"ts": "2025-10-31T16:00:00",
"o": 1112,
"h": 1115,
"l": 1105,
"c": 1109,
"v": 16482.70500753
},
{
"ts": "2025-10-31T12:00:00",
"o": 1115,
"h": 1115,
"l": 1107,
"c": 1112,
"v": 18822.89073966
},
{
"ts": "2025-10-31T08:00:00",
"o": 1104,
"h": 1118,
"l": 1099,
"c": 1118,
"v": 34054.53270229
},
{
"ts": "2025-10-31T04:00:00",
"o": 1122,
"h": 1122,
"l": 1100,
"c": 1104,
"v": 61481.48019576
},
{
"ts": "2025-10-31T00:00:00",
"o": 1123,
"h": 1126,
"l": 1114,
"c": 1126,
"v": 65798.51188718
},
{
"ts": "2025-10-30T20:00:00",
"o": 1119,
"h": 1129,
"l": 1114,
"c": 1123,
"v": 16169.57907298
},
{
"ts": "2025-10-30T16:00:00",
"o": 1129,
"h": 1134,
"l": 1114,
"c": 1119,
"v": 38714.16001577
},
{
"ts": "2025-10-30T12:00:00",
"o": 1137,
"h": 1150,
"l": 1122,
"c": 1127,
"v": 59618.13615437
},
{
"ts": "2025-10-30T08:00:00",
"o": 1141,
"h": 1145,
"l": 1131,
"c": 1137,
"v": 24232.29816359
},
{
"ts": "2025-10-30T04:00:00",
"o": 1143,
"h": 1145,
"l": 1117,
"c": 1140,
"v": 108591.85716406
},
{
"ts": "2025-10-30T00:00:00",
"o": 1151,
"h": 1154,
"l": 1141,
"c": 1143,
"v": 30750.97085512
},
{
"ts": "2025-10-29T20:00:00",
"o": 1152,
"h": 1157,
"l": 1146,
"c": 1154,
"v": 15641.8826242
},
{
"ts": "2025-10-29T16:00:00",
"o": 1151,
"h": 1158,
"l": 1135,
"c": 1152,
"v": 22088.33697407
},
{
"ts": "2025-10-29T12:00:00",
"o": 1148,
"h": 1158,
"l": 1146,
"c": 1149,
"v": 17462.30844378
},
{
"ts": "2025-10-29T08:00:00",
"o": 1148,
"h": 1157,
"l": 1145,
"c": 1148,
"v": 30959.3693186
},
{
"ts": "2025-10-29T04:00:00",
"o": 1156,
"h": 1161,
"l": 1147,
"c": 1154,
"v": 34259.2222529
},
{
"ts": "2025-10-29T00:00:00",
"o": 1165,
"h": 1166,
"l": 1155,
"c": 1155,
"v": 25531.29038103
},
{
"ts": "2025-10-28T20:00:00",
"o": 1166,
"h": 1172,
"l": 1156,
"c": 1165,
"v": 46797.25633912
},
{
"ts": "2025-10-28T16:00:00",
"o": 1174,
"h": 1174,
"l": 1166,
"c": 1166,
"v": 5985.9905727
},
{
"ts": "2025-10-28T12:00:00",
"o": 1159,
"h": 1194,
"l": 1159,
"c": 1170,
"v": 83739.05170736
},
{
"ts": "2025-10-28T08:00:00",
"o": 1159,
"h": 1164,
"l": 1155,
"c": 1158,
"v": 32657.12842947
},
{
"ts": "2025-10-28T04:00:00",
"o": 1166,
"h": 1168,
"l": 1159,
"c": 1159,
"v": 22603.14500574
},
{
"ts": "2025-10-28T00:00:00",
"o": 1164,
"h": 1174,
"l": 1157,
"c": 1165,
"v": 43274.1739373
},
{
"ts": "2025-10-27T20:00:00",
"o": 1173,
"h": 1186,
"l": 1160,
"c": 1165,
"v": 63390.769419
},
{
"ts": "2025-10-27T16:00:00",
"o": 1172,
"h": 1184,
"l": 1172,
"c": 1173,
"v": 12680.26087193
},
{
"ts": "2025-10-27T12:00:00",
"o": 1169,
"h": 1198,
"l": 1161,
"c": 1171,
"v": 138720.86450425
},
{
"ts": "2025-10-27T08:00:00",
"o": 1167,
"h": 1170,
"l": 1153,
"c": 1169,
"v": 121098.65280276
},
{
"ts": "2025-10-27T04:00:00",
"o": 1166,
"h": 1178,
"l": 1165,
"c": 1167,
"v": 60625.84290873
},
{
"ts": "2025-10-27T00:00:00",
"o": 1165,
"h": 1176,
"l": 1163,
"c": 1165,
"v": 110629.84568081
},
{
"ts": "2025-10-26T20:00:00",
"o": 1152,
"h": 1169,
"l": 1152,
"c": 1167,
"v": 95973.53110232
},
{
"ts": "2025-10-26T16:00:00",
"o": 1150,
"h": 1155,
"l": 1150,
"c": 1152,
"v": 15147.17216755
},
{
"ts": "2025-10-26T12:00:00",
"o": 1150,
"h": 1157,
"l": 1148,
"c": 1150,
"v": 69665.7234341
},
{
"ts": "2025-10-26T08:00:00",
"o": 1142,
"h": 1152,
"l": 1141,
"c": 1150,
"v": 30172.0233996
},
{
"ts": "2025-10-26T04:00:00",
"o": 1144,
"h": 1147,
"l": 1138,
"c": 1146,
"v": 35893.8611779
},
{
"ts": "2025-10-26T00:00:00",
"o": 1140,
"h": 1148,
"l": 1136,
"c": 1139,
"v": 59348.48993402
},
{
"ts": "2025-10-25T20:00:00",
"o": 1141,
"h": 1143,
"l": 1140,
"c": 1143,
"v": 1707.15031639
},
{
"ts": "2025-10-25T16:00:00",
"o": 1147,
"h": 1147,
"l": 1141,
"c": 1141,
"v": 899.91183371
},
{
"ts": "2025-10-25T12:00:00",
"o": 1150,
"h": 1150,
"l": 1135,
"c": 1141,
"v": 28257.70489999
},
{
"ts": "2025-10-25T08:00:00",
"o": 1140,
"h": 1152,
"l": 1138,
"c": 1145,
"v": 13049.02455616
},
{
"ts": "2025-10-25T04:00:00",
"o": 1152,
"h": 1156,
"l": 1138,
"c": 1145,
"v": 81180.68380287
},
{
"ts": "2025-10-25T00:00:00",
"o": 1153,
"h": 1160,
"l": 1150,
"c": 1152,
"v": 35964.130861
},
{
"ts": "2025-10-24T20:00:00",
"o": 1155,
"h": 1163,
"l": 1146,
"c": 1152,
"v": 29310.56450018
},
{
"ts": "2025-10-24T16:00:00",
"o": 1163,
"h": 1163,
"l": 1150,
"c": 1156,
"v": 21132.36478965
},
{
"ts": "2025-10-24T12:00:00",
"o": 1166,
"h": 1168,
"l": 1155,
"c": 1163,
"v": 57688.24401644
},
{
"ts": "2025-10-24T08:00:00",
"o": 1165,
"h": 1166,
"l": 1160,
"c": 1162,
"v": 38121.48617132
},
{
"ts": "2025-10-24T04:00:00",
"o": 1168,
"h": 1172,
"l": 1153,
"c": 1166,
"v": 36439.70565413
},
{
"ts": "2025-10-24T00:00:00",
"o": 1157,
"h": 1174,
"l": 1154,
"c": 1168,
"v": 44690.20271259
},
{
"ts": "2025-10-23T20:00:00",
"o": 1161,
"h": 1171,
"l": 1158,
"c": 1163,
"v": 34112.03792673
},
{
"ts": "2025-10-23T16:00:00",
"o": 1161,
"h": 1169,
"l": 1159,
"c": 1159,
"v": 18062.51897304
},
{
"ts": "2025-10-23T12:00:00",
"o": 1154,
"h": 1164,
"l": 1151,
"c": 1159,
"v": 18549.33975537
},
{
"ts": "2025-10-23T08:00:00",
"o": 1159,
"h": 1168,
"l": 1152,
"c": 1154,
"v": 24486.25737377
},
{
"ts": "2025-10-23T04:00:00",
"o": 1153,
"h": 1159,
"l": 1146,
"c": 1154,
"v": 29885.27781387
},
{
"ts": "2025-10-23T00:00:00",
"o": 1152,
"h": 1158,
"l": 1147,
"c": 1153,
"v": 25809.9762931
},
{
"ts": "2025-10-22T20:00:00",
"o": 1169,
"h": 1169,
"l": 1142,
"c": 1152,
"v": 74609.97231068
},
{
"ts": "2025-10-22T16:00:00",
"o": 1167,
"h": 1173,
"l": 1163,
"c": 1169,
"v": 12163.58754528
},
{
"ts": "2025-10-22T12:00:00",
"o": 1175,
"h": 1180,
"l": 1166,
"c": 1166,
"v": 30842.14395932
},
{
"ts": "2025-10-22T08:00:00",
"o": 1169,
"h": 1181,
"l": 1165,
"c": 1171,
"v": 42524.4603154
},
{
"ts": "2025-10-22T04:00:00",
"o": 1184,
"h": 1191,
"l": 1167,
"c": 1170,
"v": 63227.5200424
},
{
"ts": "2025-10-22T00:00:00",
"o": 1188,
"h": 1197,
"l": 1180,
"c": 1188,
"v": 30330.36525839
},
{
"ts": "2025-10-21T20:00:00",
"o": 1208,
"h": 1208,
"l": 1186,
"c": 1188,
"v": 29739.74579413
},
{
"ts": "2025-10-21T16:00:00",
"o": 1207,
"h": 1210,
"l": 1201,
"c": 1207,
"v": 20029.5212465
},
{
"ts": "2025-10-21T12:00:00",
"o": 1193,
"h": 1207,
"l": 1184,
"c": 1203,
"v": 110235.59590188
},
{
"ts": "2025-10-21T08:00:00",
"o": 1185,
"h": 1195,
"l": 1185,
"c": 1193,
"v": 17678.27688136
},
{
"ts": "2025-10-21T04:00:00",
"o": 1199,
"h": 1199,
"l": 1180,
"c": 1190,
"v": 98519.89634438
},
{
"ts": "2025-10-21T00:00:00",
"o": 1208,
"h": 1210,
"l": 1196,
"c": 1199,
"v": 86129.24761808
},
{
"ts": "2025-10-20T20:00:00",
"o": 1207,
"h": 1213,
"l": 1205,
"c": 1208,
"v": 12152.75158488
},
{
"ts": "2025-10-20T16:00:00",
"o": 1214,
"h": 1217,
"l": 1207,
"c": 1207,
"v": 17999.40393396
},
{
"ts": "2025-10-20T12:00:00",
"o": 1210,
"h": 1219,
"l": 1210,
"c": 1216,
"v": 22177.76564925
},
{
"ts": "2025-10-20T08:00:00",
"o": 1211,
"h": 1218,
"l": 1199,
"c": 1207,
"v": 91579.87943471
},
{
"ts": "2025-10-20T04:00:00",
"o": 1206,
"h": 1213,
"l": 1198,
"c": 1211,
"v": 70041.3888754
},
{
"ts": "2025-10-20T00:00:00",
"o": 1197,
"h": 1224,
"l": 1190,
"c": 1206,
"v": 251743.825925
},
{
"ts": "2025-10-19T20:00:00",
"o": 1205,
"h": 1208,
"l": 1193,
"c": 1193,
"v": 46562.38151306
},
{
"ts": "2025-10-19T16:00:00",
"o": 1202,
"h": 1205,
"l": 1200,
"c": 1200,
"v": 9016.74380693
},
{
"ts": "2025-10-19T12:00:00",
"o": 1191,
"h": 1210,
"l": 1190,
"c": 1203,
"v": 34326.19952926
},
{
"ts": "2025-10-19T08:00:00",
"o": 1186,
"h": 1207,
"l": 1177,
"c": 1195,
"v": 95663.80120956
},
{
"ts": "2025-10-19T04:00:00",
"o": 1183,
"h": 1195,
"l": 1178,
"c": 1182,
"v": 21294.9019708
},
{
"ts": "2025-10-19T00:00:00",
"o": 1187,
"h": 1199,
"l": 1171,
"c": 1185,
"v": 65301.67102587
},
{
"ts": "2025-10-18T20:00:00",
"o": 1191,
"h": 1195,
"l": 1185,
"c": 1187,
"v": 36913.44032859
},
{
"ts": "2025-10-18T16:00:00",
"o": 1185,
"h": 1199,
"l": 1176,
"c": 1191,
"v": 19493.52521966
},
{
"ts": "2025-10-18T12:00:00",
"o": 1195,
"h": 1195,
"l": 1177,
"c": 1179,
"v": 35463.52134275
},
{
"ts": "2025-10-18T08:00:00",
"o": 1178,
"h": 1199,
"l": 1175,
"c": 1193,
"v": 81997.73539865
},
{
"ts": "2025-10-18T04:00:00",
"o": 1181,
"h": 1182,
"l": 1158,
"c": 1179,
"v": 79845.89973442
},
{
"ts": "2025-10-18T00:00:00",
"o": 1177,
"h": 1219,
"l": 1171,
"c": 1182,
"v": 557756.91481783
},
{
"ts": "2025-10-17T20:00:00",
"o": 1154,
"h": 1186,
"l": 1154,
"c": 1177,
"v": 90907.40105355
},
{
"ts": "2025-10-17T16:00:00",
"o": 1149,
"h": 1165,
"l": 1149,
"c": 1154,
"v": 28036.37924907
},
{
"ts": "2025-10-17T12:00:00",
"o": 1159,
"h": 1160,
"l": 1137,
"c": 1148,
"v": 62282.91113304
},
{
"ts": "2025-10-17T08:00:00",
"o": 1151,
"h": 1168,
"l": 1111,
"c": 1159,
"v": 296730.93653222
},
{
"ts": "2025-10-17T04:00:00",
"o": 1191,
"h": 1193,
"l": 1150,
"c": 1151,
"v": 177513.02956099
},
{
"ts": "2025-10-17T00:00:00",
"o": 1200,
"h": 1204,
"l": 1183,
"c": 1191,
"v": 133973.03978966
},
{
"ts": "2025-10-16T20:00:00",
"o": 1204,
"h": 1210,
"l": 1193,
"c": 1204,
"v": 75621.96825893
},
{
"ts": "2025-10-16T16:00:00",
"o": 1216,
"h": 1216,
"l": 1200,
"c": 1201,
"v": 43483.82874558
},
{
"ts": "2025-10-16T12:00:00",
"o": 1220,
"h": 1223,
"l": 1212,
"c": 1212,
"v": 54275.28538527
},
{
"ts": "2025-10-16T08:00:00",
"o": 1221,
"h": 1221,
"l": 1192,
"c": 1220,
"v": 107543.4422414
},
{
"ts": "2025-10-16T04:00:00",
"o": 1219,
"h": 1226,
"l": 1216,
"c": 1224,
"v": 36387.21315005
},
{
"ts": "2025-10-16T00:00:00",
"o": 1237,
"h": 1239,
"l": 1215,
"c": 1218,
"v": 175888.88549188
},
{
"ts": "2025-10-15T20:00:00",
"o": 1232,
"h": 1239,
"l": 1228,
"c": 1239,
"v": 40702.41936126
},
{
"ts": "2025-10-15T16:00:00",
"o": 1234,
"h": 1239,
"l": 1230,
"c": 1239,
"v": 27142.60897857
},
{
"ts": "2025-10-15T12:00:00",
"o": 1235,
"h": 1240,
"l": 1230,
"c": 1239,
"v": 44325.06654782
},
{
"ts": "2025-10-15T08:00:00",
"o": 1239,
"h": 1248,
"l": 1227,
"c": 1235,
"v": 92353.192153
},
{
"ts": "2025-10-15T04:00:00",
"o": 1252,
"h": 1267,
"l": 1235,
"c": 1238,
"v": 372971.61407056
},
{
"ts": "2025-10-15T00:00:00",
"o": 1238,
"h": 1274,
"l": 1231,
"c": 1257,
"v": 559319.06179359
},
{
"ts": "2025-10-14T20:00:00",
"o": 1226,
"h": 1251,
"l": 1225,
"c": 1238,
"v": 91068.5547235
},
{
"ts": "2025-10-14T16:00:00",
"o": 1224,
"h": 1234,
"l": 1220,
"c": 1226,
"v": 40878.33729834
},
{
"ts": "2025-10-14T12:00:00",
"o": 1215,
"h": 1224,
"l": 1193,
"c": 1224,
"v": 186968.97582359
},
{
"ts": "2025-10-14T08:00:00",
"o": 1214,
"h": 1233,
"l": 1198,
"c": 1217,
"v": 242759.68418613
},
{
"ts": "2025-10-14T04:00:00",
"o": 1277,
"h": 1277,
"l": 1205,
"c": 1214,
"v": 593343.59713864
},
{
"ts": "2025-10-14T00:00:00",
"o": 1241,
"h": 1299,
"l": 1239,
"c": 1278,
"v": 1232020.70619665
},
{
"ts": "2025-10-13T20:00:00",
"o": 1233,
"h": 1251,
"l": 1232,
"c": 1242,
"v": 216942.20735643
},
{
"ts": "2025-10-13T16:00:00",
"o": 1236,
"h": 1244,
"l": 1232,
"c": 1239,
"v": 45512.9743488
},
{
"ts": "2025-10-13T12:00:00",
"o": 1222,
"h": 1247,
"l": 1220,
"c": 1239,
"v": 131017.00794828
},
{
"ts": "2025-10-13T08:00:00",
"o": 1230,
"h": 1245,
"l": 1205,
"c": 1222,
"v": 122156.85570537
},
{
"ts": "2025-10-13T04:00:00",
"o": 1227,
"h": 1235,
"l": 1225,
"c": 1226,
"v": 36127.22747734
},
{
"ts": "2025-10-13T00:00:00",
"o": 1229,
"h": 1240,
"l": 1197,
"c": 1227,
"v": 213342.09051084
},
{
"ts": "2025-10-12T20:00:00",
"o": 1234,
"h": 1237,
"l": 1226,
"c": 1230,
"v": 125393.93302881
},
{
"ts": "2025-10-12T16:00:00",
"o": 1217,
"h": 1236,
"l": 1215,
"c": 1233,
"v": 106640.30741443
},
{
"ts": "2025-10-12T12:00:00",
"o": 1191,
"h": 1223,
"l": 1181,
"c": 1217,
"v": 180054.05128755
},
{
"ts": "2025-10-12T08:00:00",
"o": 1187,
"h": 1200,
"l": 1185,
"c": 1191,
"v": 51991.46384194
},
{
"ts": "2025-10-12T04:00:00",
"o": 1186,
"h": 1192,
"l": 1181,
"c": 1187,
"v": 94849.40705697
},
{
"ts": "2025-10-12T00:00:00",
"o": 1175,
"h": 1235,
"l": 1165,
"c": 1188,
"v": 621876.34830801
},
{
"ts": "2025-10-11T20:00:00",
"o": 1184,
"h": 1189,
"l": 1166,
"c": 1173,
"v": 66779.71390419
},
{
"ts": "2025-10-11T16:00:00",
"o": 1181,
"h": 1192,
"l": 1173,
"c": 1188,
"v": 52123.16385494
},
{
"ts": "2025-10-11T12:00:00",
"o": 1201,
"h": 1202,
"l": 1180,
"c": 1181,
"v": 103989.62802591
},
{
"ts": "2025-10-11T08:00:00",
"o": 1178,
"h": 1211,
"l": 1177,
"c": 1201,
"v": 122829.65947112
},
{
"ts": "2025-10-11T04:00:00",
"o": 1179,
"h": 1187,
"l": 1167,
"c": 1178,
"v": 146974.56486014
},
{
"ts": "2025-10-11T00:00:00",
"o": 1198,
"h": 1205,
"l": 1134,
"c": 1180,
"v": 632453.42814158
},
{
"ts": "2025-10-10T20:00:00",
"o": 1293,
"h": 1300,
"l": 1160,
"c": 1203,
"v": 1091117.08021762
},
{
"ts": "2025-10-10T16:00:00",
"o": 1300,
"h": 1304,
"l": 1292,
"c": 1294,
"v": 131225.67622402
},
{
"ts": "2025-10-10T12:00:00",
"o": 1308,
"h": 1320,
"l": 1297,
"c": 1304,
"v": 471595.62335003
},
{
"ts": "2025-10-10T08:00:00",
"o": 1308,
"h": 1312,
"l": 1301,
"c": 1308,
"v": 364418.82290339
},
{
"ts": "2025-10-10T04:00:00",
"o": 1322,
"h": 1327,
"l": 1304,
"c": 1308,
"v": 598225.92400692
},
{
"ts": "2025-10-10T00:00:00",
"o": 1370,
"h": 1398,
"l": 1309,
"c": 1322,
"v": 2426579.73611623
},
{
"ts": "2025-10-09T20:00:00",
"o": 1354,
"h": 1388,
"l": 1343,
"c": 1367,
"v": 722698.9379229
},
{
"ts": "2025-10-09T16:00:00",
"o": 1358,
"h": 1360,
"l": 1341,
"c": 1349,
"v": 368458.23806124
},
{
"ts": "2025-10-09T12:00:00",
"o": 1370,
"h": 1410,
"l": 1341,
"c": 1360,
"v": 3679032.27576736
},
{
"ts": "2025-10-09T08:00:00",
"o": 1397,
"h": 1495,
"l": 1347,
"c": 1371,
"v": 12391497.90839359
},
{
"ts": "2025-10-09T04:00:00",
"o": 1426,
"h": 1452,
"l": 1371,
"c": 1397,
"v": 6020530.76171675
},
{
"ts": "2025-10-09T00:00:00",
"o": 1315,
"h": 1436,
"l": 1312,
"c": 1420,
"v": 9278809.8913797
},
{
"ts": "2025-10-08T20:00:00",
"o": 1328,
"h": 1334,
"l": 1312,
"c": 1313,
"v": 79621.96247643
},
{
"ts": "2025-10-08T16:00:00",
"o": 1314,
"h": 1337,
"l": 1314,
"c": 1327,
"v": 107865.75108721
},
{
"ts": "2025-10-08T12:00:00",
"o": 1315,
"h": 1343,
"l": 1306,
"c": 1315,
"v": 341460.05412154
},
{
"ts": "2025-10-08T08:00:00",
"o": 1301,
"h": 1317,
"l": 1296,
"c": 1315,
"v": 167882.40237671
},
{
"ts": "2025-10-08T04:00:00",
"o": 1328,
"h": 1410,
"l": 1292,
"c": 1297,
"v": 3351330.46900306
},
{
"ts": "2025-10-08T00:00:00",
"o": 1301,
"h": 1329,
"l": 1300,
"c": 1328,
"v": 88315.03372009
},
{
"ts": "2025-10-07T20:00:00",
"o": 1318,
"h": 1323,
"l": 1301,
"c": 1301,
"v": 56065.24065418
},
{
"ts": "2025-10-07T16:00:00",
"o": 1315,
"h": 1325,
"l": 1313,
"c": 1318,
"v": 13030.37762042
},
{
"ts": "2025-10-07T12:00:00",
"o": 1343,
"h": 1343,
"l": 1310,
"c": 1315,
"v": 118367.79865835
},
{
"ts": "2025-10-07T08:00:00",
"o": 1338,
"h": 1343,
"l": 1331,
"c": 1343,
"v": 41618.416656
},
{
"ts": "2025-10-07T04:00:00",
"o": 1343,
"h": 1344,
"l": 1335,
"c": 1338,
"v": 46921.3735218
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1117,
"h": 1123,
"l": 1110,
"c": 1117,
"v": 14504.33696374
},
{
"ts": "2025-10-31T00:00:00",
"o": 1123,
"h": 1126,
"l": 1099,
"c": 1117,
"v": 212117.10129128
},
{
"ts": "2025-10-30T00:00:00",
"o": 1151,
"h": 1154,
"l": 1114,
"c": 1123,
"v": 278077.00142589
},
{
"ts": "2025-10-29T00:00:00",
"o": 1165,
"h": 1166,
"l": 1135,
"c": 1154,
"v": 145942.40999458
},
{
"ts": "2025-10-28T00:00:00",
"o": 1164,
"h": 1194,
"l": 1155,
"c": 1165,
"v": 235056.74599169
},
{
"ts": "2025-10-27T00:00:00",
"o": 1165,
"h": 1198,
"l": 1153,
"c": 1165,
"v": 507146.23618748
},
{
"ts": "2025-10-26T00:00:00",
"o": 1140,
"h": 1169,
"l": 1136,
"c": 1167,
"v": 306200.80121549
},
{
"ts": "2025-10-25T00:00:00",
"o": 1153,
"h": 1160,
"l": 1135,
"c": 1143,
"v": 161058.60627012
},
{
"ts": "2025-10-24T00:00:00",
"o": 1157,
"h": 1174,
"l": 1146,
"c": 1152,
"v": 227382.56784431
},
{
"ts": "2025-10-23T00:00:00",
"o": 1152,
"h": 1171,
"l": 1146,
"c": 1163,
"v": 150905.40813588
},
{
"ts": "2025-10-22T00:00:00",
"o": 1188,
"h": 1197,
"l": 1142,
"c": 1152,
"v": 253698.04943147
},
{
"ts": "2025-10-21T00:00:00",
"o": 1208,
"h": 1210,
"l": 1180,
"c": 1188,
"v": 362332.28378633
},
{
"ts": "2025-10-20T00:00:00",
"o": 1197,
"h": 1224,
"l": 1190,
"c": 1208,
"v": 465695.0154032
},
{
"ts": "2025-10-19T00:00:00",
"o": 1187,
"h": 1210,
"l": 1171,
"c": 1193,
"v": 272165.69905548
},
{
"ts": "2025-10-18T00:00:00",
"o": 1177,
"h": 1219,
"l": 1158,
"c": 1187,
"v": 811471.0368419
},
{
"ts": "2025-10-17T00:00:00",
"o": 1200,
"h": 1204,
"l": 1111,
"c": 1177,
"v": 789443.69731853
},
{
"ts": "2025-10-16T00:00:00",
"o": 1237,
"h": 1239,
"l": 1192,
"c": 1204,
"v": 493200.62327311
},
{
"ts": "2025-10-15T00:00:00",
"o": 1238,
"h": 1274,
"l": 1227,
"c": 1239,
"v": 1136813.9629048
},
{
"ts": "2025-10-14T00:00:00",
"o": 1241,
"h": 1299,
"l": 1193,
"c": 1238,
"v": 2387039.85536685
},
{
"ts": "2025-10-13T00:00:00",
"o": 1229,
"h": 1251,
"l": 1197,
"c": 1242,
"v": 765098.36334706
},
{
"ts": "2025-10-12T00:00:00",
"o": 1175,
"h": 1237,
"l": 1165,
"c": 1230,
"v": 1180805.51093771
},
{
"ts": "2025-10-11T00:00:00",
"o": 1198,
"h": 1211,
"l": 1134,
"c": 1173,
"v": 1125150.15825788
},
{
"ts": "2025-10-10T00:00:00",
"o": 1370,
"h": 1398,
"l": 1160,
"c": 1203,
"v": 5083162.86281821
},
{
"ts": "2025-10-09T00:00:00",
"o": 1315,
"h": 1495,
"l": 1312,
"c": 1367,
"v": 32461028.01324154
},
{
"ts": "2025-10-08T00:00:00",
"o": 1301,
"h": 1410,
"l": 1292,
"c": 1313,
"v": 4136475.67278504
},
{
"ts": "2025-10-07T00:00:00",
"o": 1344,
"h": 1346,
"l": 1301,
"c": 1301,
"v": 345356.58890442
},
{
"ts": "2025-10-06T00:00:00",
"o": 1345,
"h": 1348,
"l": 1328,
"c": 1343,
"v": 182420.70869422
},
{
"ts": "2025-10-05T00:00:00",
"o": 1339,
"h": 1351,
"l": 1323,
"c": 1338,
"v": 249337.32346355
},
{
"ts": "2025-10-04T00:00:00",
"o": 1346,
"h": 1360,
"l": 1329,
"c": 1337,
"v": 373100.86759266
},
{
"ts": "2025-10-03T00:00:00",
"o": 1340,
"h": 1356,
"l": 1319,
"c": 1345,
"v": 342785.43300684
},
{
"ts": "2025-10-02T00:00:00",
"o": 1321,
"h": 1343,
"l": 1309,
"c": 1340,
"v": 443154.99868985
},
{
"ts": "2025-10-01T00:00:00",
"o": 1292,
"h": 1322,
"l": 1282,
"c": 1315,
"v": 443339.3925433
},
{
"ts": "2025-09-30T00:00:00",
"o": 1296,
"h": 1395,
"l": 1277,
"c": 1290,
"v": 3065592.54153573
},
{
"ts": "2025-09-29T00:00:00",
"o": 1336,
"h": 1345,
"l": 1287,
"c": 1297,
"v": 687498.51837647
},
{
"ts": "2025-09-28T00:00:00",
"o": 1346,
"h": 1353,
"l": 1296,
"c": 1336,
"v": 860762.96656795
},
{
"ts": "2025-09-27T00:00:00",
"o": 1290,
"h": 1400,
"l": 1290,
"c": 1345,
"v": 7045099.34664501
},
{
"ts": "2025-09-26T00:00:00",
"o": 1291,
"h": 1300,
"l": 1275,
"c": 1290,
"v": 577398.78773541
},
{
"ts": "2025-09-25T00:00:00",
"o": 1336,
"h": 1426,
"l": 1261,
"c": 1290,
"v": 3712048.01416026
},
{
"ts": "2025-09-24T00:00:00",
"o": 1350,
"h": 1360,
"l": 1324,
"c": 1336,
"v": 547256.91055362
},
{
"ts": "2025-09-23T00:00:00",
"o": 1354,
"h": 1380,
"l": 1327,
"c": 1354,
"v": 634114.99699645
},
{
"ts": "2025-09-22T00:00:00",
"o": 1433,
"h": 1435,
"l": 1327,
"c": 1354,
"v": 1113181.30328338
},
{
"ts": "2025-09-21T00:00:00",
"o": 1445,
"h": 1453,
"l": 1421,
"c": 1435,
"v": 497092.11084658
},
{
"ts": "2025-09-20T00:00:00",
"o": 1432,
"h": 1477,
"l": 1432,
"c": 1445,
"v": 1016859.37383733
},
{
"ts": "2025-09-19T00:00:00",
"o": 1458,
"h": 1467,
"l": 1432,
"c": 1432,
"v": 502899.55739728
},
{
"ts": "2025-09-18T00:00:00",
"o": 1453,
"h": 1467,
"l": 1447,
"c": 1460,
"v": 297730.27246833
},
{
"ts": "2025-09-17T00:00:00",
"o": 1456,
"h": 1463,
"l": 1420,
"c": 1453,
"v": 566616.75465979
},
{
"ts": "2025-09-16T00:00:00",
"o": 1457,
"h": 1469,
"l": 1444,
"c": 1456,
"v": 384082.26590738
},
{
"ts": "2025-09-15T00:00:00",
"o": 1502,
"h": 1503,
"l": 1451,
"c": 1461,
"v": 788895.24621242
},
{
"ts": "2025-09-14T00:00:00",
"o": 1506,
"h": 1509,
"l": 1483,
"c": 1502,
"v": 628042.19881386
},
{
"ts": "2025-09-13T00:00:00",
"o": 1506,
"h": 1510,
"l": 1493,
"c": 1507,
"v": 664841.23405422
},
{
"ts": "2025-09-12T00:00:00",
"o": 1481,
"h": 1507,
"l": 1478,
"c": 1501,
"v": 542252.57353145
},
{
"ts": "2025-09-11T00:00:00",
"o": 1483,
"h": 1494,
"l": 1456,
"c": 1483,
"v": 962641.19717369
},
{
"ts": "2025-09-10T00:00:00",
"o": 1475,
"h": 1491,
"l": 1460,
"c": 1483,
"v": 759604.38492854
},
{
"ts": "2025-09-09T00:00:00",
"o": 1460,
"h": 1477,
"l": 1450,
"c": 1470,
"v": 960935.76033131
},
{
"ts": "2025-09-08T00:00:00",
"o": 1451,
"h": 1465,
"l": 1446,
"c": 1460,
"v": 566166.18799715
},
{
"ts": "2025-09-07T00:00:00",
"o": 1453,
"h": 1458,
"l": 1442,
"c": 1453,
"v": 307229.66243895
},
{
"ts": "2025-09-06T00:00:00",
"o": 1448,
"h": 1465,
"l": 1442,
"c": 1453,
"v": 620459.48972757
},
{
"ts": "2025-09-05T00:00:00",
"o": 1442,
"h": 1457,
"l": 1437,
"c": 1449,
"v": 475803.25504181
},
{
"ts": "2025-09-04T00:00:00",
"o": 1452,
"h": 1456,
"l": 1430,
"c": 1441,
"v": 529564.51564303
},
{
"ts": "2025-09-03T00:00:00",
"o": 1453,
"h": 1460,
"l": 1436,
"c": 1453,
"v": 684554.47581599
},
{
"ts": "2025-09-02T00:00:00",
"o": 1423,
"h": 1489,
"l": 1408,
"c": 1451,
"v": 4408194.02180575
},
{
"ts": "2025-09-01T00:00:00",
"o": 1438,
"h": 1570,
"l": 1408,
"c": 1425,
"v": 10314875.41384096
},
{
"ts": "2025-08-31T00:00:00",
"o": 1456,
"h": 1464,
"l": 1432,
"c": 1437,
"v": 527088.73130543
},
{
"ts": "2025-08-30T00:00:00",
"o": 1469,
"h": 1470,
"l": 1428,
"c": 1456,
"v": 1064906.35859333
},
{
"ts": "2025-08-29T00:00:00",
"o": 1485,
"h": 1620,
"l": 1453,
"c": 1469,
"v": 15373425.58713295
},
{
"ts": "2025-08-28T00:00:00",
"o": 1496,
"h": 1502,
"l": 1474,
"c": 1489,
"v": 1363157.88005121
},
{
"ts": "2025-08-27T00:00:00",
"o": 1514,
"h": 1515,
"l": 1487,
"c": 1496,
"v": 1041446.48923993
},
{
"ts": "2025-08-26T00:00:00",
"o": 1492,
"h": 1595,
"l": 1470,
"c": 1514,
"v": 11421629.80237837
},
{
"ts": "2025-08-25T00:00:00",
"o": 1489,
"h": 1508,
"l": 1461,
"c": 1491,
"v": 1192853.20849369
},
{
"ts": "2025-08-24T00:00:00",
"o": 1515,
"h": 1520,
"l": 1467,
"c": 1490,
"v": 796523.91126681
},
{
"ts": "2025-08-23T00:00:00",
"o": 1521,
"h": 1528,
"l": 1504,
"c": 1515,
"v": 836564.0701391
},
{
"ts": "2025-08-22T00:00:00",
"o": 1487,
"h": 1528,
"l": 1440,
"c": 1524,
"v": 1870804.83072667
},
{
"ts": "2025-08-21T00:00:00",
"o": 1513,
"h": 1523,
"l": 1480,
"c": 1487,
"v": 996965.16226164
},
{
"ts": "2025-08-20T00:00:00",
"o": 1487,
"h": 1544,
"l": 1469,
"c": 1515,
"v": 4234483.94273041
},
{
"ts": "2025-08-19T00:00:00",
"o": 1572,
"h": 1599,
"l": 1484,
"c": 1487,
"v": 5956532.20638543
},
{
"ts": "2025-08-18T00:00:00",
"o": 1538,
"h": 1685,
"l": 1524,
"c": 1572,
"v": 26121067.87329346
},
{
"ts": "2025-08-17T00:00:00",
"o": 1548,
"h": 1548,
"l": 1529,
"c": 1541,
"v": 1004792.35747528
},
{
"ts": "2025-08-16T00:00:00",
"o": 1563,
"h": 1563,
"l": 1517,
"c": 1549,
"v": 1725232.44565574
},
{
"ts": "2025-08-15T00:00:00",
"o": 1634,
"h": 1675,
"l": 1536,
"c": 1568,
"v": 8203704.95622261
},
{
"ts": "2025-08-14T00:00:00",
"o": 1543,
"h": 1850,
"l": 1528,
"c": 1634,
"v": 50430111.80255492
},
{
"ts": "2025-08-13T00:00:00",
"o": 1545,
"h": 1554,
"l": 1513,
"c": 1543,
"v": 854146.80070186
},
{
"ts": "2025-08-12T00:00:00",
"o": 1532,
"h": 1556,
"l": 1484,
"c": 1547,
"v": 1139250.79829481
},
{
"ts": "2025-08-11T00:00:00",
"o": 1565,
"h": 1596,
"l": 1530,
"c": 1538,
"v": 1129635.21527458
},
{
"ts": "2025-08-10T00:00:00",
"o": 1579,
"h": 1595,
"l": 1539,
"c": 1565,
"v": 1108838.75730124
},
{
"ts": "2025-08-09T00:00:00",
"o": 1538,
"h": 1584,
"l": 1525,
"c": 1580,
"v": 874177.489365
},
{
"ts": "2025-08-08T00:00:00",
"o": 1534,
"h": 1545,
"l": 1509,
"c": 1538,
"v": 675252.51118521
},
{
"ts": "2025-08-07T00:00:00",
"o": 1509,
"h": 1538,
"l": 1480,
"c": 1534,
"v": 482815.50546306
},
{
"ts": "2025-08-06T00:00:00",
"o": 1520,
"h": 1566,
"l": 1466,
"c": 1508,
"v": 1042083.21250019
},
{
"ts": "2025-08-05T00:00:00",
"o": 1550,
"h": 1579,
"l": 1511,
"c": 1520,
"v": 1195800.83368268
},
{
"ts": "2025-08-04T00:00:00",
"o": 1527,
"h": 1560,
"l": 1505,
"c": 1545,
"v": 834430.93956911
},
{
"ts": "2025-08-03T00:00:00",
"o": 1480,
"h": 1547,
"l": 1454,
"c": 1534,
"v": 1530879.11667414
},
{
"ts": "2025-08-02T00:00:00",
"o": 1555,
"h": 1572,
"l": 1475,
"c": 1480,
"v": 1069797.72544351
},
{
"ts": "2025-08-01T00:00:00",
"o": 1685,
"h": 1690,
"l": 1531,
"c": 1555,
"v": 3074721.53773468
},
{
"ts": "2025-07-31T00:00:00",
"o": 1661,
"h": 1747,
"l": 1601,
"c": 1685,
"v": 5969920.53520879
},
{
"ts": "2025-07-30T00:00:00",
"o": 1602,
"h": 1774,
"l": 1553,
"c": 1661,
"v": 14620853.2189386
},
{
"ts": "2025-07-29T00:00:00",
"o": 1587,
"h": 1716,
"l": 1547,
"c": 1603,
"v": 9732236.44398301
},
{
"ts": "2025-07-28T00:00:00",
"o": 1566,
"h": 1643,
"l": 1536,
"c": 1579,
"v": 4156290.48564891
},
{
"ts": "2025-07-27T00:00:00",
"o": 1532,
"h": 1573,
"l": 1511,
"c": 1566,
"v": 819538.47327723
},
{
"ts": "2025-07-26T00:00:00",
"o": 1531,
"h": 1569,
"l": 1501,
"c": 1538,
"v": 1544572.91600243
},
{
"ts": "2025-07-25T00:00:00",
"o": 1556,
"h": 1567,
"l": 1451,
"c": 1524,
"v": 1863742.48843841
},
{
"ts": "2025-07-24T00:00:00",
"o": 1625,
"h": 1668,
"l": 1449,
"c": 1556,
"v": 4528250.24865933
},
{
"ts": "2025-07-23T00:00:00",
"o": 1710,
"h": 1785,
"l": 1579,
"c": 1624,
"v": 9829293.65608129
},
{
"ts": "2025-07-22T00:00:00",
"o": 1659,
"h": 1973,
"l": 1644,
"c": 1707,
"v": 47101644.34347048
},
{
"ts": "2025-07-21T00:00:00",
"o": 1640,
"h": 1693,
"l": 1621,
"c": 1655,
"v": 4118258.24684581
},
{
"ts": "2025-07-20T00:00:00",
"o": 1569,
"h": 1666,
"l": 1547,
"c": 1640,
"v": 6193943.74725948
},
{
"ts": "2025-07-19T00:00:00",
"o": 1563,
"h": 1570,
"l": 1529,
"c": 1569,
"v": 1040455.30053804
},
{
"ts": "2025-07-18T00:00:00",
"o": 1525,
"h": 1566,
"l": 1507,
"c": 1563,
"v": 1962756.87957753
},
{
"ts": "2025-07-17T00:00:00",
"o": 1544,
"h": 1562,
"l": 1502,
"c": 1529,
"v": 2022705.46975178
},
{
"ts": "2025-07-16T00:00:00",
"o": 1567,
"h": 1605,
"l": 1520,
"c": 1547,
"v": 2415646.20962952
},
{
"ts": "2025-07-15T00:00:00",
"o": 1506,
"h": 1595,
"l": 1490,
"c": 1567,
"v": 5425770.77331027
},
{
"ts": "2025-07-14T00:00:00",
"o": 1517,
"h": 1521,
"l": 1482,
"c": 1506,
"v": 1740197.0098725
},
{
"ts": "2025-07-13T00:00:00",
"o": 1640,
"h": 1640,
"l": 1490,
"c": 1522,
"v": 4105840.1301182
},
{
"ts": "2025-07-12T00:00:00",
"o": 1455,
"h": 1832,
"l": 1454,
"c": 1640,
"v": 33741687.88335381
},
{
"ts": "2025-07-11T00:00:00",
"o": 1452,
"h": 1485,
"l": 1413,
"c": 1457,
"v": 2112933.74352817
},
{
"ts": "2025-07-10T00:00:00",
"o": 1433,
"h": 1458,
"l": 1380,
"c": 1452,
"v": 1677141.73228808
},
{
"ts": "2025-07-09T00:00:00",
"o": 1435,
"h": 1449,
"l": 1402,
"c": 1429,
"v": 863225.65800913
},
{
"ts": "2025-07-08T00:00:00",
"o": 1442,
"h": 1450,
"l": 1386,
"c": 1435,
"v": 1410318.92742432
},
{
"ts": "2025-07-07T00:00:00",
"o": 1410,
"h": 1534,
"l": 1377,
"c": 1447,
"v": 5859227.08461766
},
{
"ts": "2025-07-06T00:00:00",
"o": 1400,
"h": 1437,
"l": 1361,
"c": 1410,
"v": 2876193.50431616
},
{
"ts": "2025-07-05T00:00:00",
"o": 1400,
"h": 1414,
"l": 1371,
"c": 1405,
"v": 976440.51505783
},
{
"ts": "2025-07-04T00:00:00",
"o": 1400,
"h": 1469,
"l": 1346,
"c": 1402,
"v": 3450158.880022
},
{
"ts": "2025-07-03T00:00:00",
"o": 1430,
"h": 1559,
"l": 1370,
"c": 1399,
"v": 10968951.79890632
},
{
"ts": "2025-07-02T00:00:00",
"o": 1232,
"h": 1595,
"l": 1229,
"c": 1430,
"v": 50271424.09900421
},
{
"ts": "2025-07-01T00:00:00",
"o": 1241,
"h": 1275,
"l": 1224,
"c": 1236,
"v": 1082320.63152315
},
{
"ts": "2025-06-30T00:00:00",
"o": 1273,
"h": 1273,
"l": 1228,
"c": 1242,
"v": 675901.03077827
},
{
"ts": "2025-06-29T00:00:00",
"o": 1264,
"h": 1280,
"l": 1249,
"c": 1271,
"v": 637001.81259299
},
{
"ts": "2025-06-28T00:00:00",
"o": 1258,
"h": 1319,
"l": 1235,
"c": 1263,
"v": 1493530.04640016
},
{
"ts": "2025-06-27T00:00:00",
"o": 1283,
"h": 1311,
"l": 1207,
"c": 1257,
"v": 1377234.48529639
},
{
"ts": "2025-06-26T00:00:00",
"o": 1376,
"h": 1500,
"l": 1272,
"c": 1283,
"v": 8709155.088224
},
{
"ts": "2025-06-25T00:00:00",
"o": 1339,
"h": 1530,
"l": 1277,
"c": 1376,
"v": 13061977.56907823
},
{
"ts": "2025-06-24T00:00:00",
"o": 1232,
"h": 1483,
"l": 1211,
"c": 1343,
"v": 18152661.92664269
},
{
"ts": "2025-06-23T00:00:00",
"o": 1169,
"h": 1241,
"l": 1150,
"c": 1237,
"v": 561678.9919562
},
{
"ts": "2025-06-22T00:00:00",
"o": 1240,
"h": 1244,
"l": 1130,
"c": 1169,
"v": 939732.8059268
},
{
"ts": "2025-06-21T00:00:00",
"o": 1284,
"h": 1324,
"l": 1227,
"c": 1239,
"v": 722548.00734762
},
{
"ts": "2025-06-20T00:00:00",
"o": 1282,
"h": 1308,
"l": 1228,
"c": 1284,
"v": 716161.70754297
},
{
"ts": "2025-06-19T00:00:00",
"o": 1294,
"h": 1300,
"l": 1266,
"c": 1274,
"v": 134330.48727534
},
{
"ts": "2025-06-18T00:00:00",
"o": 1312,
"h": 1328,
"l": 1265,
"c": 1294,
"v": 324787.79176279
},
{
"ts": "2025-06-17T00:00:00",
"o": 1357,
"h": 1379,
"l": 1299,
"c": 1312,
"v": 439121.83942426
},
{
"ts": "2025-06-16T00:00:00",
"o": 1370,
"h": 1385,
"l": 1347,
"c": 1359,
"v": 305875.54968403
},
{
"ts": "2025-06-15T00:00:00",
"o": 1363,
"h": 1389,
"l": 1357,
"c": 1371,
"v": 158067.70548623
},
{
"ts": "2025-06-14T00:00:00",
"o": 1378,
"h": 1380,
"l": 1350,
"c": 1368,
"v": 228323.21997373
},
{
"ts": "2025-06-13T00:00:00",
"o": 1412,
"h": 1447,
"l": 1350,
"c": 1378,
"v": 845511.48555484
},
{
"ts": "2025-06-12T00:00:00",
"o": 1476,
"h": 1502,
"l": 1408,
"c": 1413,
"v": 480044.95766619
},
{
"ts": "2025-06-11T00:00:00",
"o": 1495,
"h": 1498,
"l": 1470,
"c": 1484,
"v": 274643.62434128
},
{
"ts": "2025-06-10T00:00:00",
"o": 1467,
"h": 1521,
"l": 1448,
"c": 1495,
"v": 1342324.68539352
},
{
"ts": "2025-06-09T00:00:00",
"o": 1422,
"h": 1475,
"l": 1410,
"c": 1467,
"v": 568851.01178501
},
{
"ts": "2025-06-08T00:00:00",
"o": 1434,
"h": 1438,
"l": 1405,
"c": 1424,
"v": 226487.42238968
},
{
"ts": "2025-06-07T00:00:00",
"o": 1423,
"h": 1455,
"l": 1421,
"c": 1434,
"v": 161753.33622558
},
{
"ts": "2025-06-06T00:00:00",
"o": 1417,
"h": 1475,
"l": 1400,
"c": 1423,
"v": 782491.66044053
},
{
"ts": "2025-06-05T00:00:00",
"o": 1500,
"h": 1530,
"l": 1400,
"c": 1416,
"v": 854177.34449335
}
]
},
"orderbook": {
"market": "KRW-AQT",
"timestamp": 1761963296639,
"total_ask_size": 39882.63569683,
"total_bid_size": 32401.54265297,
"units": [
{
"ask_price": 1117,
"bid_price": 1112,
"ask_size": 392.22655897,
"bid_size": 4110.8877
},
{
"ask_price": 1118,
"bid_price": 1110,
"ask_size": 559.28856837,
"bid_size": 2792.79279279
},
{
"ask_price": 1121,
"bid_price": 1108,
"ask_size": 4.85269784,
"bid_size": 72.20216608
},
{
"ask_price": 1123,
"bid_price": 1106,
"ask_size": 1698.43218086,
"bid_size": 289.529783
},
{
"ask_price": 1124,
"bid_price": 1105,
"ask_size": 4072.91648194,
"bid_size": 475.58823529
}
]
},
"micro": {
"last_price": 1117,
"best_bid": 1112,
"best_ask": 1117,
"mid": 1114.5,
"spread_abs": 5,
"spread_bps": 44.86316733961417,
"ob_imbalance_topN": -0.07003275947789911,
"h1_return": -0.021034180543382998,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1111.95,
"upper": 1121.4678779147455,
"lower": 1102.4321220852546,
"bandwidth_pct": 1.7119255208859103,
"position_0to1": 0.7652902277815684
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ARB",
"last": {
"price": 441,
"ts": "2025-11-01T02:16:03.000Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 442,
"h": 442,
"l": 441,
"c": 441,
"v": 27995.3980228
},
{
"ts": "2025-11-01T01:00:00",
"o": 444,
"h": 445,
"l": 441,
"c": 441,
"v": 123466.44289191
},
{
"ts": "2025-11-01T00:00:00",
"o": 442,
"h": 444,
"l": 440,
"c": 444,
"v": 143123.52045383
},
{
"ts": "2025-10-31T23:00:00",
"o": 443,
"h": 444,
"l": 441,
"c": 442,
"v": 123077.35311209
},
{
"ts": "2025-10-31T22:00:00",
"o": 441,
"h": 444,
"l": 441,
"c": 443,
"v": 231444.79538147
},
{
"ts": "2025-10-31T21:00:00",
"o": 439,
"h": 442,
"l": 439,
"c": 440,
"v": 43754.11359874
},
{
"ts": "2025-10-31T20:00:00",
"o": 445,
"h": 445,
"l": 439,
"c": 439,
"v": 122679.70422709
},
{
"ts": "2025-10-31T19:00:00",
"o": 438,
"h": 445,
"l": 435,
"c": 444,
"v": 145552.8701375
},
{
"ts": "2025-10-31T18:00:00",
"o": 436,
"h": 440,
"l": 434,
"c": 437,
"v": 169449.62379368
},
{
"ts": "2025-10-31T17:00:00",
"o": 434,
"h": 436,
"l": 429,
"c": 433,
"v": 489425.13946629
},
{
"ts": "2025-10-31T16:00:00",
"o": 443,
"h": 445,
"l": 432,
"c": 433,
"v": 640314.05400522
},
{
"ts": "2025-10-31T15:00:00",
"o": 447,
"h": 449,
"l": 443,
"c": 443,
"v": 196035.91453294
},
{
"ts": "2025-10-31T14:00:00",
"o": 446,
"h": 448,
"l": 443,
"c": 447,
"v": 297298.6669782
},
{
"ts": "2025-10-31T13:00:00",
"o": 443,
"h": 446,
"l": 442,
"c": 445,
"v": 425448.8767981
},
{
"ts": "2025-10-31T12:00:00",
"o": 446,
"h": 449,
"l": 443,
"c": 443,
"v": 601901.19280057
},
{
"ts": "2025-10-31T11:00:00",
"o": 440,
"h": 446,
"l": 438,
"c": 446,
"v": 384294.80815203
},
{
"ts": "2025-10-31T10:00:00",
"o": 439,
"h": 444,
"l": 438,
"c": 440,
"v": 237736.6966658
},
{
"ts": "2025-10-31T09:00:00",
"o": 440,
"h": 441,
"l": 438,
"c": 439,
"v": 224680.42267679
},
{
"ts": "2025-10-31T08:00:00",
"o": 438,
"h": 440,
"l": 436,
"c": 440,
"v": 320397.51916405
},
{
"ts": "2025-10-31T07:00:00",
"o": 438,
"h": 440,
"l": 436,
"c": 438,
"v": 504717.02434586
},
{
"ts": "2025-10-31T06:00:00",
"o": 438,
"h": 439,
"l": 436,
"c": 438,
"v": 455234.1530966
},
{
"ts": "2025-10-31T05:00:00",
"o": 441,
"h": 441,
"l": 437,
"c": 438,
"v": 241020.46098843
},
{
"ts": "2025-10-31T04:00:00",
"o": 438,
"h": 442,
"l": 437,
"c": 441,
"v": 462084.54185835
},
{
"ts": "2025-10-31T03:00:00",
"o": 439,
"h": 441,
"l": 436,
"c": 437,
"v": 449447.51189356
},
{
"ts": "2025-10-31T02:00:00",
"o": 444,
"h": 444,
"l": 438,
"c": 439,
"v": 659112.90258092
},
{
"ts": "2025-10-31T01:00:00",
"o": 440,
"h": 444,
"l": 439,
"c": 444,
"v": 401512.35601973
},
{
"ts": "2025-10-31T00:00:00",
"o": 440,
"h": 442,
"l": 438,
"c": 441,
"v": 276586.1937924
},
{
"ts": "2025-10-30T23:00:00",
"o": 437,
"h": 441,
"l": 436,
"c": 441,
"v": 571643.70913529
},
{
"ts": "2025-10-30T22:00:00",
"o": 436,
"h": 437,
"l": 434,
"c": 437,
"v": 361219.97272897
},
{
"ts": "2025-10-30T21:00:00",
"o": 434,
"h": 437,
"l": 432,
"c": 436,
"v": 756002.63783736
},
{
"ts": "2025-10-30T20:00:00",
"o": 428,
"h": 434,
"l": 427,
"c": 434,
"v": 394245.55042245
},
{
"ts": "2025-10-30T19:00:00",
"o": 430,
"h": 431,
"l": 425,
"c": 427,
"v": 537631.9062058
},
{
"ts": "2025-10-30T18:00:00",
"o": 435,
"h": 436,
"l": 429,
"c": 431,
"v": 437702.08625883
},
{
"ts": "2025-10-30T17:00:00",
"o": 438,
"h": 438,
"l": 430,
"c": 435,
"v": 946035.29375057
},
{
"ts": "2025-10-30T16:00:00",
"o": 441,
"h": 444,
"l": 436,
"c": 438,
"v": 743938.42959572
},
{
"ts": "2025-10-30T15:00:00",
"o": 446,
"h": 447,
"l": 440,
"c": 441,
"v": 2488405.98187835
},
{
"ts": "2025-10-30T14:00:00",
"o": 448,
"h": 452,
"l": 446,
"c": 447,
"v": 1359441.26258265
},
{
"ts": "2025-10-30T13:00:00",
"o": 455,
"h": 457,
"l": 447,
"c": 448,
"v": 1084296.94911351
},
{
"ts": "2025-10-30T12:00:00",
"o": 461,
"h": 461,
"l": 451,
"c": 455,
"v": 1396984.99434084
},
{
"ts": "2025-10-30T11:00:00",
"o": 462,
"h": 463,
"l": 459,
"c": 459,
"v": 726770.67018145
},
{
"ts": "2025-10-30T10:00:00",
"o": 463,
"h": 465,
"l": 460,
"c": 462,
"v": 714378.32543855
},
{
"ts": "2025-10-30T09:00:00",
"o": 466,
"h": 466,
"l": 461,
"c": 465,
"v": 563358.17397452
},
{
"ts": "2025-10-30T08:00:00",
"o": 471,
"h": 472,
"l": 466,
"c": 466,
"v": 255037.37610261
},
{
"ts": "2025-10-30T07:00:00",
"o": 469,
"h": 473,
"l": 466,
"c": 472,
"v": 164749.51735651
},
{
"ts": "2025-10-30T06:00:00",
"o": 470,
"h": 471,
"l": 466,
"c": 468,
"v": 705717.45554823
},
{
"ts": "2025-10-30T05:00:00",
"o": 463,
"h": 472,
"l": 461,
"c": 471,
"v": 710545.31304781
},
{
"ts": "2025-10-30T04:00:00",
"o": 473,
"h": 474,
"l": 459,
"c": 464,
"v": 1684099.75447331
},
{
"ts": "2025-10-30T03:00:00",
"o": 478,
"h": 479,
"l": 473,
"c": 475,
"v": 228030.91492295
},
{
"ts": "2025-10-30T02:00:00",
"o": 475,
"h": 481,
"l": 475,
"c": 479,
"v": 227513.85473993
},
{
"ts": "2025-10-30T01:00:00",
"o": 477,
"h": 479,
"l": 473,
"c": 476,
"v": 336732.66007114
},
{
"ts": "2025-10-30T00:00:00",
"o": 475,
"h": 479,
"l": 471,
"c": 478,
"v": 604770.74380734
},
{
"ts": "2025-10-29T23:00:00",
"o": 481,
"h": 481,
"l": 471,
"c": 475,
"v": 465312.92068082
},
{
"ts": "2025-10-29T22:00:00",
"o": 484,
"h": 484,
"l": 481,
"c": 483,
"v": 203008.35918753
},
{
"ts": "2025-10-29T21:00:00",
"o": 488,
"h": 488,
"l": 484,
"c": 484,
"v": 91269.78749856
},
{
"ts": "2025-10-29T20:00:00",
"o": 483,
"h": 490,
"l": 480,
"c": 487,
"v": 521006.31612154
},
{
"ts": "2025-10-29T19:00:00",
"o": 479,
"h": 485,
"l": 475,
"c": 484,
"v": 443466.23603463
},
{
"ts": "2025-10-29T18:00:00",
"o": 481,
"h": 485,
"l": 464,
"c": 479,
"v": 1250331.46585674
},
{
"ts": "2025-10-29T17:00:00",
"o": 474,
"h": 483,
"l": 472,
"c": 483,
"v": 119371.79725333
},
{
"ts": "2025-10-29T16:00:00",
"o": 475,
"h": 475,
"l": 471,
"c": 473,
"v": 375008.24095944
},
{
"ts": "2025-10-29T15:00:00",
"o": 482,
"h": 483,
"l": 473,
"c": 476,
"v": 395266.15452628
},
{
"ts": "2025-10-29T14:00:00",
"o": 485,
"h": 486,
"l": 480,
"c": 482,
"v": 283461.13599523
},
{
"ts": "2025-10-29T13:00:00",
"o": 482,
"h": 486,
"l": 481,
"c": 484,
"v": 518161.84074548
},
{
"ts": "2025-10-29T12:00:00",
"o": 479,
"h": 484,
"l": 478,
"c": 482,
"v": 353986.83352433
},
{
"ts": "2025-10-29T11:00:00",
"o": 477,
"h": 481,
"l": 476,
"c": 480,
"v": 333304.34731454
},
{
"ts": "2025-10-29T10:00:00",
"o": 470,
"h": 478,
"l": 470,
"c": 477,
"v": 285095.41120795
},
{
"ts": "2025-10-29T09:00:00",
"o": 468,
"h": 472,
"l": 468,
"c": 471,
"v": 195405.14637704
},
{
"ts": "2025-10-29T08:00:00",
"o": 472,
"h": 472,
"l": 468,
"c": 469,
"v": 159720.60941007
},
{
"ts": "2025-10-29T07:00:00",
"o": 470,
"h": 473,
"l": 470,
"c": 472,
"v": 332651.46972699
},
{
"ts": "2025-10-29T06:00:00",
"o": 472,
"h": 472,
"l": 470,
"c": 471,
"v": 199217.27682888
},
{
"ts": "2025-10-29T05:00:00",
"o": 473,
"h": 475,
"l": 471,
"c": 472,
"v": 281660.43015474
},
{
"ts": "2025-10-29T04:00:00",
"o": 471,
"h": 474,
"l": 471,
"c": 473,
"v": 384086.70081543
},
{
"ts": "2025-10-29T03:00:00",
"o": 471,
"h": 472,
"l": 469,
"c": 472,
"v": 474167.15422222
},
{
"ts": "2025-10-29T02:00:00",
"o": 471,
"h": 471,
"l": 469,
"c": 471,
"v": 598308.36782633
},
{
"ts": "2025-10-29T01:00:00",
"o": 471,
"h": 473,
"l": 470,
"c": 471,
"v": 234771.56825086
},
{
"ts": "2025-10-29T00:00:00",
"o": 469,
"h": 472,
"l": 469,
"c": 471,
"v": 402353.80736679
},
{
"ts": "2025-10-28T23:00:00",
"o": 470,
"h": 471,
"l": 468,
"c": 469,
"v": 535768.34325633
},
{
"ts": "2025-10-28T22:00:00",
"o": 467,
"h": 471,
"l": 465,
"c": 470,
"v": 627543.19495196
},
{
"ts": "2025-10-28T21:00:00",
"o": 467,
"h": 470,
"l": 460,
"c": 467,
"v": 586020.21139247
},
{
"ts": "2025-10-28T20:00:00",
"o": 474,
"h": 475,
"l": 464,
"c": 468,
"v": 937176.96613005
},
{
"ts": "2025-10-28T19:00:00",
"o": 482,
"h": 482,
"l": 472,
"c": 474,
"v": 715141.09385646
},
{
"ts": "2025-10-28T18:00:00",
"o": 484,
"h": 485,
"l": 480,
"c": 482,
"v": 182562.77548542
},
{
"ts": "2025-10-28T17:00:00",
"o": 487,
"h": 487,
"l": 483,
"c": 485,
"v": 447332.64961714
},
{
"ts": "2025-10-28T16:00:00",
"o": 481,
"h": 488,
"l": 480,
"c": 487,
"v": 201215.10727299
},
{
"ts": "2025-10-28T15:00:00",
"o": 485,
"h": 487,
"l": 480,
"c": 481,
"v": 362784.52226109
},
{
"ts": "2025-10-28T14:00:00",
"o": 490,
"h": 492,
"l": 478,
"c": 485,
"v": 579104.65450303
},
{
"ts": "2025-10-28T13:00:00",
"o": 490,
"h": 493,
"l": 489,
"c": 489,
"v": 460822.38893938
},
{
"ts": "2025-10-28T12:00:00",
"o": 485,
"h": 490,
"l": 483,
"c": 490,
"v": 308242.62876128
},
{
"ts": "2025-10-28T11:00:00",
"o": 486,
"h": 489,
"l": 484,
"c": 486,
"v": 176167.39365172
},
{
"ts": "2025-10-28T10:00:00",
"o": 487,
"h": 487,
"l": 484,
"c": 486,
"v": 210702.42134387
},
{
"ts": "2025-10-28T09:00:00",
"o": 489,
"h": 489,
"l": 485,
"c": 487,
"v": 376423.54630421
},
{
"ts": "2025-10-28T08:00:00",
"o": 486,
"h": 490,
"l": 485,
"c": 488,
"v": 402789.48438901
},
{
"ts": "2025-10-28T07:00:00",
"o": 493,
"h": 493,
"l": 485,
"c": 486,
"v": 1130888.40609991
},
{
"ts": "2025-10-28T06:00:00",
"o": 483,
"h": 492,
"l": 482,
"c": 492,
"v": 1181516.01598642
},
{
"ts": "2025-10-28T05:00:00",
"o": 488,
"h": 489,
"l": 481,
"c": 483,
"v": 889363.30991559
},
{
"ts": "2025-10-28T04:00:00",
"o": 487,
"h": 490,
"l": 486,
"c": 489,
"v": 251557.36273506
},
{
"ts": "2025-10-28T03:00:00",
"o": 489,
"h": 491,
"l": 486,
"c": 488,
"v": 236008.20111982
},
{
"ts": "2025-10-28T02:00:00",
"o": 494,
"h": 494,
"l": 487,
"c": 490,
"v": 366372.81872619
},
{
"ts": "2025-10-28T01:00:00",
"o": 490,
"h": 495,
"l": 490,
"c": 494,
"v": 374433.50834415
},
{
"ts": "2025-10-28T00:00:00",
"o": 490,
"h": 491,
"l": 486,
"c": 489,
"v": 454960.81164704
},
{
"ts": "2025-10-27T23:00:00",
"o": 490,
"h": 491,
"l": 488,
"c": 490,
"v": 406850.15074301
},
{
"ts": "2025-10-27T22:00:00",
"o": 492,
"h": 496,
"l": 490,
"c": 490,
"v": 224966.94621844
},
{
"ts": "2025-10-27T21:00:00",
"o": 491,
"h": 496,
"l": 490,
"c": 495,
"v": 91515.69434957
},
{
"ts": "2025-10-27T20:00:00",
"o": 495,
"h": 495,
"l": 491,
"c": 492,
"v": 267598.33497485
},
{
"ts": "2025-10-27T19:00:00",
"o": 498,
"h": 498,
"l": 494,
"c": 495,
"v": 66818.34289796
},
{
"ts": "2025-10-27T18:00:00",
"o": 501,
"h": 502,
"l": 498,
"c": 499,
"v": 32973.66295663
},
{
"ts": "2025-10-27T17:00:00",
"o": 501,
"h": 503,
"l": 498,
"c": 502,
"v": 312908.10400016
},
{
"ts": "2025-10-27T16:00:00",
"o": 494,
"h": 501,
"l": 494,
"c": 501,
"v": 425258.92771155
},
{
"ts": "2025-10-27T15:00:00",
"o": 490,
"h": 494,
"l": 490,
"c": 493,
"v": 423899.78828428
},
{
"ts": "2025-10-27T14:00:00",
"o": 494,
"h": 494,
"l": 487,
"c": 489,
"v": 578483.13926219
},
{
"ts": "2025-10-27T13:00:00",
"o": 492,
"h": 495,
"l": 488,
"c": 493,
"v": 780199.56576396
},
{
"ts": "2025-10-27T12:00:00",
"o": 499,
"h": 500,
"l": 491,
"c": 492,
"v": 647261.43740832
},
{
"ts": "2025-10-27T11:00:00",
"o": 500,
"h": 502,
"l": 496,
"c": 499,
"v": 599138.19330683
},
{
"ts": "2025-10-27T10:00:00",
"o": 498,
"h": 501,
"l": 496,
"c": 499,
"v": 921277.25005544
},
{
"ts": "2025-10-27T09:00:00",
"o": 502,
"h": 502,
"l": 496,
"c": 497,
"v": 1668032.25733536
},
{
"ts": "2025-10-27T08:00:00",
"o": 508,
"h": 510,
"l": 501,
"c": 502,
"v": 857356.23438077
},
{
"ts": "2025-10-27T07:00:00",
"o": 513,
"h": 515,
"l": 506,
"c": 507,
"v": 1281105.79606009
},
{
"ts": "2025-10-27T06:00:00",
"o": 516,
"h": 517,
"l": 511,
"c": 513,
"v": 755967.35903934
},
{
"ts": "2025-10-27T05:00:00",
"o": 514,
"h": 519,
"l": 511,
"c": 515,
"v": 592196.10139883
},
{
"ts": "2025-10-27T04:00:00",
"o": 507,
"h": 514,
"l": 504,
"c": 514,
"v": 409034.65789366
},
{
"ts": "2025-10-27T03:00:00",
"o": 510,
"h": 513,
"l": 505,
"c": 508,
"v": 821253.87704489
},
{
"ts": "2025-10-27T02:00:00",
"o": 503,
"h": 510,
"l": 503,
"c": 510,
"v": 588201.98206109
},
{
"ts": "2025-10-27T01:00:00",
"o": 500,
"h": 504,
"l": 498,
"c": 503,
"v": 425218.84389418
},
{
"ts": "2025-10-27T00:00:00",
"o": 497,
"h": 502,
"l": 495,
"c": 500,
"v": 699742.30115376
},
{
"ts": "2025-10-26T23:00:00",
"o": 496,
"h": 500,
"l": 495,
"c": 496,
"v": 441776.2220229
},
{
"ts": "2025-10-26T22:00:00",
"o": 489,
"h": 497,
"l": 489,
"c": 496,
"v": 815513.39534073
},
{
"ts": "2025-10-26T21:00:00",
"o": 485,
"h": 489,
"l": 484,
"c": 488,
"v": 222771.33723431
},
{
"ts": "2025-10-26T20:00:00",
"o": 487,
"h": 487,
"l": 484,
"c": 485,
"v": 53879.05873866
},
{
"ts": "2025-10-26T19:00:00",
"o": 487,
"h": 488,
"l": 486,
"c": 487,
"v": 48526.17517692
},
{
"ts": "2025-10-26T18:00:00",
"o": 487,
"h": 489,
"l": 487,
"c": 487,
"v": 26903.53831892
},
{
"ts": "2025-10-26T17:00:00",
"o": 485,
"h": 487,
"l": 485,
"c": 486,
"v": 60743.10268091
},
{
"ts": "2025-10-26T16:00:00",
"o": 490,
"h": 490,
"l": 486,
"c": 486,
"v": 111434.56277791
},
{
"ts": "2025-10-26T15:00:00",
"o": 487,
"h": 490,
"l": 485,
"c": 490,
"v": 209618.61380778
},
{
"ts": "2025-10-26T14:00:00",
"o": 488,
"h": 490,
"l": 485,
"c": 486,
"v": 296256.5099875
},
{
"ts": "2025-10-26T13:00:00",
"o": 490,
"h": 492,
"l": 488,
"c": 489,
"v": 614437.22120661
},
{
"ts": "2025-10-26T12:00:00",
"o": 488,
"h": 490,
"l": 485,
"c": 490,
"v": 1030953.4040604
},
{
"ts": "2025-10-26T11:00:00",
"o": 480,
"h": 489,
"l": 479,
"c": 488,
"v": 1172301.83904681
},
{
"ts": "2025-10-26T10:00:00",
"o": 481,
"h": 482,
"l": 479,
"c": 480,
"v": 238216.26255626
},
{
"ts": "2025-10-26T09:00:00",
"o": 478,
"h": 483,
"l": 476,
"c": 481,
"v": 587301.2346503
},
{
"ts": "2025-10-26T08:00:00",
"o": 476,
"h": 478,
"l": 476,
"c": 477,
"v": 176066.01400888
},
{
"ts": "2025-10-26T07:00:00",
"o": 473,
"h": 476,
"l": 472,
"c": 475,
"v": 143627.63151425
},
{
"ts": "2025-10-26T06:00:00",
"o": 473,
"h": 474,
"l": 471,
"c": 473,
"v": 143409.52014671
},
{
"ts": "2025-10-26T05:00:00",
"o": 472,
"h": 473,
"l": 471,
"c": 473,
"v": 126261.33348823
},
{
"ts": "2025-10-26T04:00:00",
"o": 472,
"h": 473,
"l": 470,
"c": 472,
"v": 146907.70708009
},
{
"ts": "2025-10-26T03:00:00",
"o": 472,
"h": 472,
"l": 470,
"c": 472,
"v": 103259.82975289
},
{
"ts": "2025-10-26T02:00:00",
"o": 472,
"h": 474,
"l": 471,
"c": 472,
"v": 332824.40887859
},
{
"ts": "2025-10-26T01:00:00",
"o": 477,
"h": 478,
"l": 472,
"c": 472,
"v": 860129.23133193
},
{
"ts": "2025-10-26T00:00:00",
"o": 477,
"h": 478,
"l": 475,
"c": 477,
"v": 373713.76684816
},
{
"ts": "2025-10-25T23:00:00",
"o": 475,
"h": 477,
"l": 474,
"c": 477,
"v": 147629.30050983
},
{
"ts": "2025-10-25T16:00:00",
"o": 475,
"h": 476,
"l": 474,
"c": 475,
"v": 47859.11790887
},
{
"ts": "2025-10-25T15:00:00",
"o": 475,
"h": 476,
"l": 474,
"c": 474,
"v": 85655.95581922
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 442,
"h": 445,
"l": 440,
"c": 441,
"v": 294585.36136854
},
{
"ts": "2025-10-31T20:00:00",
"o": 445,
"h": 445,
"l": 439,
"c": 442,
"v": 520955.96631939
},
{
"ts": "2025-10-31T16:00:00",
"o": 443,
"h": 445,
"l": 429,
"c": 444,
"v": 1444741.68740269
},
{
"ts": "2025-10-31T12:00:00",
"o": 446,
"h": 449,
"l": 442,
"c": 443,
"v": 1520684.65110981
},
{
"ts": "2025-10-31T08:00:00",
"o": 438,
"h": 446,
"l": 436,
"c": 446,
"v": 1167109.44665867
},
{
"ts": "2025-10-31T04:00:00",
"o": 438,
"h": 442,
"l": 436,
"c": 438,
"v": 1663056.18028924
},
{
"ts": "2025-10-31T00:00:00",
"o": 440,
"h": 444,
"l": 436,
"c": 437,
"v": 1786658.96428661
},
{
"ts": "2025-10-30T20:00:00",
"o": 428,
"h": 441,
"l": 427,
"c": 441,
"v": 2083111.87012407
},
{
"ts": "2025-10-30T16:00:00",
"o": 441,
"h": 444,
"l": 425,
"c": 427,
"v": 2665307.71581092
},
{
"ts": "2025-10-30T12:00:00",
"o": 461,
"h": 461,
"l": 440,
"c": 441,
"v": 6329129.18791535
},
{
"ts": "2025-10-30T08:00:00",
"o": 471,
"h": 472,
"l": 459,
"c": 459,
"v": 2259544.54569713
},
{
"ts": "2025-10-30T04:00:00",
"o": 473,
"h": 474,
"l": 459,
"c": 472,
"v": 3265112.04042586
},
{
"ts": "2025-10-30T00:00:00",
"o": 475,
"h": 481,
"l": 471,
"c": 475,
"v": 1397048.17354136
},
{
"ts": "2025-10-29T20:00:00",
"o": 483,
"h": 490,
"l": 471,
"c": 475,
"v": 1280597.38348845
},
{
"ts": "2025-10-29T16:00:00",
"o": 475,
"h": 485,
"l": 464,
"c": 484,
"v": 2188177.74010414
},
{
"ts": "2025-10-29T12:00:00",
"o": 479,
"h": 486,
"l": 473,
"c": 476,
"v": 1550875.96479132
},
{
"ts": "2025-10-29T08:00:00",
"o": 472,
"h": 481,
"l": 468,
"c": 480,
"v": 973525.5143096
},
{
"ts": "2025-10-29T04:00:00",
"o": 471,
"h": 475,
"l": 470,
"c": 472,
"v": 1197615.87752604
},
{
"ts": "2025-10-29T00:00:00",
"o": 469,
"h": 473,
"l": 469,
"c": 472,
"v": 1709600.8976662
},
{
"ts": "2025-10-28T20:00:00",
"o": 474,
"h": 475,
"l": 460,
"c": 469,
"v": 2686508.71573081
},
{
"ts": "2025-10-28T16:00:00",
"o": 481,
"h": 488,
"l": 472,
"c": 474,
"v": 1546251.62623201
},
{
"ts": "2025-10-28T12:00:00",
"o": 485,
"h": 493,
"l": 478,
"c": 481,
"v": 1710954.19446478
},
{
"ts": "2025-10-28T08:00:00",
"o": 486,
"h": 490,
"l": 484,
"c": 486,
"v": 1166082.84568881
},
{
"ts": "2025-10-28T04:00:00",
"o": 487,
"h": 493,
"l": 481,
"c": 486,
"v": 3453325.09473698
},
{
"ts": "2025-10-28T00:00:00",
"o": 490,
"h": 495,
"l": 486,
"c": 488,
"v": 1431775.3398372
},
{
"ts": "2025-10-27T20:00:00",
"o": 495,
"h": 496,
"l": 488,
"c": 490,
"v": 990931.12628587
},
{
"ts": "2025-10-27T16:00:00",
"o": 494,
"h": 503,
"l": 494,
"c": 495,
"v": 837959.0375663
},
{
"ts": "2025-10-27T12:00:00",
"o": 499,
"h": 500,
"l": 487,
"c": 493,
"v": 2429843.93071875
},
{
"ts": "2025-10-27T08:00:00",
"o": 508,
"h": 510,
"l": 496,
"c": 499,
"v": 4045803.9350784
},
{
"ts": "2025-10-27T04:00:00",
"o": 507,
"h": 519,
"l": 504,
"c": 507,
"v": 3038303.91439192
},
{
"ts": "2025-10-27T00:00:00",
"o": 497,
"h": 513,
"l": 495,
"c": 508,
"v": 2534417.00415392
},
{
"ts": "2025-10-26T20:00:00",
"o": 487,
"h": 500,
"l": 484,
"c": 496,
"v": 1533940.0133366
},
{
"ts": "2025-10-26T16:00:00",
"o": 490,
"h": 490,
"l": 485,
"c": 487,
"v": 247607.37895466
},
{
"ts": "2025-10-26T12:00:00",
"o": 488,
"h": 492,
"l": 485,
"c": 490,
"v": 2151265.74906229
},
{
"ts": "2025-10-26T08:00:00",
"o": 476,
"h": 489,
"l": 476,
"c": 488,
"v": 2173885.35026225
},
{
"ts": "2025-10-26T04:00:00",
"o": 472,
"h": 476,
"l": 470,
"c": 475,
"v": 560206.19222928
},
{
"ts": "2025-10-26T00:00:00",
"o": 477,
"h": 478,
"l": 470,
"c": 472,
"v": 1669927.23681157
},
{
"ts": "2025-10-25T20:00:00",
"o": 475,
"h": 477,
"l": 474,
"c": 477,
"v": 147629.30050983
},
{
"ts": "2025-10-25T16:00:00",
"o": 475,
"h": 476,
"l": 474,
"c": 475,
"v": 47859.11790887
},
{
"ts": "2025-10-25T12:00:00",
"o": 477,
"h": 479,
"l": 474,
"c": 474,
"v": 772542.92189195
},
{
"ts": "2025-10-25T08:00:00",
"o": 474,
"h": 477,
"l": 473,
"c": 476,
"v": 942173.13710819
},
{
"ts": "2025-10-25T04:00:00",
"o": 476,
"h": 478,
"l": 472,
"c": 472,
"v": 997151.64175236
},
{
"ts": "2025-10-25T00:00:00",
"o": 477,
"h": 480,
"l": 475,
"c": 475,
"v": 1263519.85042638
},
{
"ts": "2025-10-24T20:00:00",
"o": 474,
"h": 478,
"l": 474,
"c": 477,
"v": 442492.02856006
},
{
"ts": "2025-10-24T16:00:00",
"o": 470,
"h": 476,
"l": 466,
"c": 475,
"v": 311556.64402389
},
{
"ts": "2025-10-24T12:00:00",
"o": 474,
"h": 484,
"l": 468,
"c": 469,
"v": 3053930.01472577
},
{
"ts": "2025-10-24T08:00:00",
"o": 475,
"h": 479,
"l": 469,
"c": 475,
"v": 1392241.08980927
},
{
"ts": "2025-10-24T04:00:00",
"o": 471,
"h": 479,
"l": 470,
"c": 475,
"v": 1653055.40564951
},
{
"ts": "2025-10-24T00:00:00",
"o": 473,
"h": 477,
"l": 470,
"c": 471,
"v": 923032.15500987
},
{
"ts": "2025-10-23T20:00:00",
"o": 472,
"h": 473,
"l": 466,
"c": 473,
"v": 649067.10164082
},
{
"ts": "2025-10-23T16:00:00",
"o": 471,
"h": 478,
"l": 470,
"c": 472,
"v": 880200.93529292
},
{
"ts": "2025-10-23T12:00:00",
"o": 463,
"h": 471,
"l": 460,
"c": 470,
"v": 1254173.74696973
},
{
"ts": "2025-10-23T08:00:00",
"o": 466,
"h": 470,
"l": 463,
"c": 464,
"v": 1036219.85353979
},
{
"ts": "2025-10-23T04:00:00",
"o": 458,
"h": 468,
"l": 457,
"c": 466,
"v": 1667918.35890311
},
{
"ts": "2025-10-23T00:00:00",
"o": 457,
"h": 459,
"l": 455,
"c": 458,
"v": 622292.82959024
},
{
"ts": "2025-10-22T20:00:00",
"o": 462,
"h": 462,
"l": 446,
"c": 456,
"v": 2782884.04469672
},
{
"ts": "2025-10-22T16:00:00",
"o": 466,
"h": 468,
"l": 457,
"c": 461,
"v": 841559.88111835
},
{
"ts": "2025-10-22T12:00:00",
"o": 465,
"h": 471,
"l": 461,
"c": 467,
"v": 2194872.53280106
},
{
"ts": "2025-10-22T08:00:00",
"o": 464,
"h": 469,
"l": 458,
"c": 466,
"v": 1344568.99758264
},
{
"ts": "2025-10-22T04:00:00",
"o": 468,
"h": 471,
"l": 459,
"c": 465,
"v": 1946274.12519267
},
{
"ts": "2025-10-22T00:00:00",
"o": 469,
"h": 472,
"l": 466,
"c": 467,
"v": 1610526.73257508
},
{
"ts": "2025-10-21T20:00:00",
"o": 485,
"h": 485,
"l": 466,
"c": 467,
"v": 1983314.20744217
},
{
"ts": "2025-10-21T16:00:00",
"o": 495,
"h": 499,
"l": 483,
"c": 485,
"v": 1494286.57988016
},
{
"ts": "2025-10-21T12:00:00",
"o": 470,
"h": 500,
"l": 470,
"c": 495,
"v": 3233970.8324664
},
{
"ts": "2025-10-21T08:00:00",
"o": 474,
"h": 475,
"l": 466,
"c": 471,
"v": 1029925.00581089
},
{
"ts": "2025-10-21T04:00:00",
"o": 476,
"h": 476,
"l": 465,
"c": 475,
"v": 3126235.32336844
},
{
"ts": "2025-10-21T00:00:00",
"o": 483,
"h": 487,
"l": 475,
"c": 476,
"v": 1371094.21524528
},
{
"ts": "2025-10-20T20:00:00",
"o": 484,
"h": 486,
"l": 481,
"c": 484,
"v": 421733.65586385
},
{
"ts": "2025-10-20T16:00:00",
"o": 483,
"h": 486,
"l": 475,
"c": 484,
"v": 958353.85582858
},
{
"ts": "2025-10-20T12:00:00",
"o": 486,
"h": 492,
"l": 484,
"c": 484,
"v": 1041818.2616624
},
{
"ts": "2025-10-20T08:00:00",
"o": 486,
"h": 490,
"l": 483,
"c": 485,
"v": 1740857.01438344
},
{
"ts": "2025-10-20T04:00:00",
"o": 488,
"h": 493,
"l": 483,
"c": 486,
"v": 1329279.80752756
},
{
"ts": "2025-10-20T00:00:00",
"o": 481,
"h": 488,
"l": 472,
"c": 487,
"v": 2581156.42062608
},
{
"ts": "2025-10-19T20:00:00",
"o": 485,
"h": 487,
"l": 480,
"c": 480,
"v": 505340.85506688
},
{
"ts": "2025-10-19T16:00:00",
"o": 484,
"h": 488,
"l": 481,
"c": 485,
"v": 530734.28854042
},
{
"ts": "2025-10-19T12:00:00",
"o": 478,
"h": 487,
"l": 474,
"c": 484,
"v": 2325108.19908275
},
{
"ts": "2025-10-19T08:00:00",
"o": 469,
"h": 483,
"l": 462,
"c": 478,
"v": 2499456.77974976
},
{
"ts": "2025-10-19T04:00:00",
"o": 473,
"h": 473,
"l": 464,
"c": 468,
"v": 791984.43908732
},
{
"ts": "2025-10-19T00:00:00",
"o": 472,
"h": 474,
"l": 466,
"c": 472,
"v": 810026.70927149
},
{
"ts": "2025-10-18T20:00:00",
"o": 471,
"h": 474,
"l": 470,
"c": 471,
"v": 244904.45381924
},
{
"ts": "2025-10-18T16:00:00",
"o": 470,
"h": 474,
"l": 467,
"c": 472,
"v": 841418.83043233
},
{
"ts": "2025-10-18T12:00:00",
"o": 475,
"h": 476,
"l": 467,
"c": 470,
"v": 1099456.83976305
},
{
"ts": "2025-10-18T08:00:00",
"o": 470,
"h": 479,
"l": 470,
"c": 476,
"v": 1003877.03135126
},
{
"ts": "2025-10-18T04:00:00",
"o": 472,
"h": 476,
"l": 465,
"c": 470,
"v": 1667585.80760406
},
{
"ts": "2025-10-18T00:00:00",
"o": 468,
"h": 475,
"l": 467,
"c": 473,
"v": 1144436.39932099
},
{
"ts": "2025-10-17T20:00:00",
"o": 463,
"h": 474,
"l": 463,
"c": 467,
"v": 512589.01596635
},
{
"ts": "2025-10-17T16:00:00",
"o": 465,
"h": 470,
"l": 461,
"c": 464,
"v": 1706767.41363264
},
{
"ts": "2025-10-17T12:00:00",
"o": 465,
"h": 469,
"l": 455,
"c": 464,
"v": 3296308.51236339
},
{
"ts": "2025-10-17T08:00:00",
"o": 449,
"h": 467,
"l": 441,
"c": 465,
"v": 6779660.68134774
},
{
"ts": "2025-10-17T04:00:00",
"o": 482,
"h": 482,
"l": 447,
"c": 449,
"v": 7137480.20678134
},
{
"ts": "2025-10-17T00:00:00",
"o": 484,
"h": 488,
"l": 478,
"c": 481,
"v": 2400228.17623119
},
{
"ts": "2025-10-16T20:00:00",
"o": 484,
"h": 486,
"l": 478,
"c": 484,
"v": 2429690.17593692
},
{
"ts": "2025-10-16T16:00:00",
"o": 488,
"h": 500,
"l": 480,
"c": 483,
"v": 2277796.46859038
},
{
"ts": "2025-10-16T12:00:00",
"o": 504,
"h": 507,
"l": 485,
"c": 487,
"v": 3035091.22242325
},
{
"ts": "2025-10-16T08:00:00",
"o": 496,
"h": 505,
"l": 483,
"c": 503,
"v": 2666593.59004917
},
{
"ts": "2025-10-16T04:00:00",
"o": 496,
"h": 501,
"l": 494,
"c": 498,
"v": 935461.98474484
},
{
"ts": "2025-10-16T00:00:00",
"o": 498,
"h": 502,
"l": 495,
"c": 497,
"v": 983533.62451335
},
{
"ts": "2025-10-15T20:00:00",
"o": 501,
"h": 503,
"l": 493,
"c": 497,
"v": 1158320.9650537
},
{
"ts": "2025-10-15T16:00:00",
"o": 500,
"h": 504,
"l": 497,
"c": 499,
"v": 847485.19449885
},
{
"ts": "2025-10-15T12:00:00",
"o": 512,
"h": 513,
"l": 497,
"c": 500,
"v": 3188944.80040002
},
{
"ts": "2025-10-15T08:00:00",
"o": 519,
"h": 526,
"l": 507,
"c": 512,
"v": 2260732.32840274
},
{
"ts": "2025-10-15T04:00:00",
"o": 515,
"h": 523,
"l": 512,
"c": 519,
"v": 1528332.92289369
},
{
"ts": "2025-10-15T00:00:00",
"o": 516,
"h": 521,
"l": 512,
"c": 515,
"v": 1579624.39409153
},
{
"ts": "2025-10-14T20:00:00",
"o": 514,
"h": 520,
"l": 511,
"c": 516,
"v": 1084046.96003581
},
{
"ts": "2025-10-14T16:00:00",
"o": 517,
"h": 527,
"l": 508,
"c": 515,
"v": 2360136.95405148
},
{
"ts": "2025-10-14T12:00:00",
"o": 503,
"h": 518,
"l": 494,
"c": 517,
"v": 3896576.77599549
},
{
"ts": "2025-10-14T08:00:00",
"o": 501,
"h": 510,
"l": 495,
"c": 504,
"v": 4054601.2134697
},
{
"ts": "2025-10-14T04:00:00",
"o": 519,
"h": 520,
"l": 489,
"c": 499,
"v": 7792220.62549069
},
{
"ts": "2025-10-14T00:00:00",
"o": 533,
"h": 535,
"l": 515,
"c": 519,
"v": 3411603.71459947
},
{
"ts": "2025-10-13T20:00:00",
"o": 532,
"h": 539,
"l": 529,
"c": 533,
"v": 1686210.30179309
},
{
"ts": "2025-10-13T16:00:00",
"o": 519,
"h": 534,
"l": 514,
"c": 532,
"v": 1528667.01383661
},
{
"ts": "2025-10-13T12:00:00",
"o": 510,
"h": 531,
"l": 506,
"c": 519,
"v": 4837572.28420166
},
{
"ts": "2025-10-13T08:00:00",
"o": 509,
"h": 527,
"l": 501,
"c": 510,
"v": 4650883.26631771
},
{
"ts": "2025-10-13T04:00:00",
"o": 501,
"h": 515,
"l": 496,
"c": 509,
"v": 3354027.45490289
},
{
"ts": "2025-10-13T00:00:00",
"o": 506,
"h": 511,
"l": 498,
"c": 501,
"v": 3904047.4280725
},
{
"ts": "2025-10-12T20:00:00",
"o": 517,
"h": 519,
"l": 502,
"c": 506,
"v": 2127604.77844966
},
{
"ts": "2025-10-12T16:00:00",
"o": 512,
"h": 521,
"l": 505,
"c": 517,
"v": 2635758.28406546
},
{
"ts": "2025-10-12T12:00:00",
"o": 470,
"h": 516,
"l": 468,
"c": 512,
"v": 5396265.3385426
},
{
"ts": "2025-10-12T08:00:00",
"o": 475,
"h": 494,
"l": 466,
"c": 469,
"v": 2541443.10551366
},
{
"ts": "2025-10-12T04:00:00",
"o": 466,
"h": 480,
"l": 465,
"c": 474,
"v": 1890844.37673606
},
{
"ts": "2025-10-12T00:00:00",
"o": 465,
"h": 469,
"l": 453,
"c": 466,
"v": 3952341.97050391
},
{
"ts": "2025-10-11T20:00:00",
"o": 473,
"h": 474,
"l": 454,
"c": 466,
"v": 2955941.45918968
},
{
"ts": "2025-10-11T16:00:00",
"o": 488,
"h": 492,
"l": 468,
"c": 472,
"v": 1309923.04967737
},
{
"ts": "2025-10-11T12:00:00",
"o": 486,
"h": 491,
"l": 473,
"c": 487,
"v": 2459946.29621808
},
{
"ts": "2025-10-11T08:00:00",
"o": 475,
"h": 498,
"l": 474,
"c": 485,
"v": 3630728.6548177
},
{
"ts": "2025-10-11T04:00:00",
"o": 469,
"h": 485,
"l": 466,
"c": 475,
"v": 4180732.17844969
},
{
"ts": "2025-10-11T00:00:00",
"o": 465,
"h": 490,
"l": 438,
"c": 468,
"v": 11609679.12511262
},
{
"ts": "2025-10-10T20:00:00",
"o": 583,
"h": 586,
"l": 420,
"c": 464,
"v": 32066417.25274765
},
{
"ts": "2025-10-10T16:00:00",
"o": 597,
"h": 603,
"l": 582,
"c": 583,
"v": 4652048.98708957
},
{
"ts": "2025-10-10T12:00:00",
"o": 620,
"h": 627,
"l": 592,
"c": 597,
"v": 5469599.23105103
},
{
"ts": "2025-10-10T08:00:00",
"o": 616,
"h": 624,
"l": 616,
"c": 620,
"v": 1157338.67795035
},
{
"ts": "2025-10-10T04:00:00",
"o": 617,
"h": 624,
"l": 615,
"c": 616,
"v": 1552441.96297241
},
{
"ts": "2025-10-10T00:00:00",
"o": 610,
"h": 623,
"l": 609,
"c": 618,
"v": 2322354.83649533
},
{
"ts": "2025-10-09T20:00:00",
"o": 610,
"h": 614,
"l": 607,
"c": 610,
"v": 801306.2288773
},
{
"ts": "2025-10-09T16:00:00",
"o": 603,
"h": 610,
"l": 601,
"c": 609,
"v": 770938.62735092
},
{
"ts": "2025-10-09T12:00:00",
"o": 610,
"h": 616,
"l": 601,
"c": 604,
"v": 2503041.49074003
},
{
"ts": "2025-10-09T08:00:00",
"o": 615,
"h": 616,
"l": 605,
"c": 610,
"v": 2797112.5247162
},
{
"ts": "2025-10-09T04:00:00",
"o": 621,
"h": 623,
"l": 614,
"c": 617,
"v": 780422.05200942
},
{
"ts": "2025-10-09T00:00:00",
"o": 627,
"h": 629,
"l": 613,
"c": 621,
"v": 1779644.54456788
},
{
"ts": "2025-10-08T20:00:00",
"o": 627,
"h": 629,
"l": 622,
"c": 627,
"v": 653565.19503396
},
{
"ts": "2025-10-08T16:00:00",
"o": 616,
"h": 633,
"l": 616,
"c": 628,
"v": 1154273.02132273
},
{
"ts": "2025-10-08T12:00:00",
"o": 613,
"h": 623,
"l": 610,
"c": 617,
"v": 1940045.2273399
},
{
"ts": "2025-10-08T08:00:00",
"o": 614,
"h": 618,
"l": 612,
"c": 612,
"v": 1038106.51086471
},
{
"ts": "2025-10-08T04:00:00",
"o": 611,
"h": 617,
"l": 606,
"c": 614,
"v": 1765314.49335759
},
{
"ts": "2025-10-08T00:00:00",
"o": 610,
"h": 621,
"l": 610,
"c": 612,
"v": 2253896.51962767
},
{
"ts": "2025-10-07T20:00:00",
"o": 616,
"h": 623,
"l": 610,
"c": 611,
"v": 1549410.504931
},
{
"ts": "2025-10-07T16:00:00",
"o": 617,
"h": 621,
"l": 610,
"c": 614,
"v": 1563133.99384951
},
{
"ts": "2025-10-07T12:00:00",
"o": 647,
"h": 649,
"l": 614,
"c": 618,
"v": 6877858.15805362
},
{
"ts": "2025-10-07T08:00:00",
"o": 643,
"h": 647,
"l": 633,
"c": 647,
"v": 2184739.39818983
},
{
"ts": "2025-10-07T04:00:00",
"o": 655,
"h": 659,
"l": 641,
"c": 644,
"v": 2385864.02934746
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 442,
"h": 445,
"l": 440,
"c": 441,
"v": 294585.36136854
},
{
"ts": "2025-10-31T00:00:00",
"o": 440,
"h": 449,
"l": 429,
"c": 442,
"v": 8103206.89606641
},
{
"ts": "2025-10-30T00:00:00",
"o": 475,
"h": 481,
"l": 425,
"c": 441,
"v": 17999253.53351469
},
{
"ts": "2025-10-29T00:00:00",
"o": 469,
"h": 490,
"l": 464,
"c": 475,
"v": 8900393.37788575
},
{
"ts": "2025-10-28T00:00:00",
"o": 490,
"h": 495,
"l": 460,
"c": 469,
"v": 11994897.81669059
},
{
"ts": "2025-10-27T00:00:00",
"o": 497,
"h": 519,
"l": 487,
"c": 490,
"v": 13877258.94819516
},
{
"ts": "2025-10-26T00:00:00",
"o": 477,
"h": 500,
"l": 470,
"c": 496,
"v": 8336831.92065665
},
{
"ts": "2025-10-25T00:00:00",
"o": 477,
"h": 480,
"l": 472,
"c": 477,
"v": 4170875.96959758
},
{
"ts": "2025-10-24T00:00:00",
"o": 473,
"h": 484,
"l": 466,
"c": 477,
"v": 7776307.33777837
},
{
"ts": "2025-10-23T00:00:00",
"o": 457,
"h": 478,
"l": 455,
"c": 473,
"v": 6109872.82593661
},
{
"ts": "2025-10-22T00:00:00",
"o": 469,
"h": 472,
"l": 446,
"c": 456,
"v": 10720686.31396652
},
{
"ts": "2025-10-21T00:00:00",
"o": 483,
"h": 500,
"l": 465,
"c": 467,
"v": 12238826.16421334
},
{
"ts": "2025-10-20T00:00:00",
"o": 481,
"h": 493,
"l": 472,
"c": 484,
"v": 8073199.01589191
},
{
"ts": "2025-10-19T00:00:00",
"o": 472,
"h": 488,
"l": 462,
"c": 480,
"v": 7462651.27079862
},
{
"ts": "2025-10-18T00:00:00",
"o": 468,
"h": 479,
"l": 465,
"c": 471,
"v": 6001679.36229093
},
{
"ts": "2025-10-17T00:00:00",
"o": 484,
"h": 488,
"l": 441,
"c": 467,
"v": 21833034.00632265
},
{
"ts": "2025-10-16T00:00:00",
"o": 498,
"h": 507,
"l": 478,
"c": 484,
"v": 12328167.06625791
},
{
"ts": "2025-10-15T00:00:00",
"o": 516,
"h": 526,
"l": 493,
"c": 497,
"v": 10563440.60534053
},
{
"ts": "2025-10-14T00:00:00",
"o": 533,
"h": 535,
"l": 489,
"c": 516,
"v": 22599186.24364264
},
{
"ts": "2025-10-13T00:00:00",
"o": 506,
"h": 539,
"l": 496,
"c": 533,
"v": 19961407.74912446
},
{
"ts": "2025-10-12T00:00:00",
"o": 465,
"h": 521,
"l": 453,
"c": 506,
"v": 18544257.85381135
},
{
"ts": "2025-10-11T00:00:00",
"o": 465,
"h": 498,
"l": 438,
"c": 466,
"v": 26146950.76346514
},
{
"ts": "2025-10-10T00:00:00",
"o": 610,
"h": 627,
"l": 420,
"c": 464,
"v": 47220200.94830634
},
{
"ts": "2025-10-09T00:00:00",
"o": 627,
"h": 629,
"l": 601,
"c": 610,
"v": 9432465.46826175
},
{
"ts": "2025-10-08T00:00:00",
"o": 610,
"h": 633,
"l": 606,
"c": 627,
"v": 8805200.96754656
},
{
"ts": "2025-10-07T00:00:00",
"o": 651,
"h": 660,
"l": 610,
"c": 611,
"v": 17115622.90607389
},
{
"ts": "2025-10-06T00:00:00",
"o": 619,
"h": 663,
"l": 615,
"c": 650,
"v": 13460707.32067222
},
{
"ts": "2025-10-05T00:00:00",
"o": 621,
"h": 647,
"l": 614,
"c": 620,
"v": 9960887.05554911
},
{
"ts": "2025-10-04T00:00:00",
"o": 638,
"h": 642,
"l": 611,
"c": 622,
"v": 7952181.69335008
},
{
"ts": "2025-10-03T00:00:00",
"o": 642,
"h": 651,
"l": 622,
"c": 639,
"v": 13478068.32964979
},
{
"ts": "2025-10-02T00:00:00",
"o": 620,
"h": 646,
"l": 614,
"c": 643,
"v": 16195154.96063904
},
{
"ts": "2025-10-01T00:00:00",
"o": 601,
"h": 629,
"l": 595,
"c": 620,
"v": 13868161.65148272
},
{
"ts": "2025-09-30T00:00:00",
"o": 596,
"h": 605,
"l": 578,
"c": 602,
"v": 9091190.24363364
},
{
"ts": "2025-09-29T00:00:00",
"o": 616,
"h": 617,
"l": 587,
"c": 595,
"v": 10585324.39361266
},
{
"ts": "2025-09-28T00:00:00",
"o": 610,
"h": 618,
"l": 591,
"c": 616,
"v": 6358624.07500675
},
{
"ts": "2025-09-27T00:00:00",
"o": 613,
"h": 619,
"l": 602,
"c": 610,
"v": 4780516.79961922
},
{
"ts": "2025-09-26T00:00:00",
"o": 592,
"h": 614,
"l": 585,
"c": 614,
"v": 10718778.32974512
},
{
"ts": "2025-09-25T00:00:00",
"o": 610,
"h": 613,
"l": 581,
"c": 592,
"v": 18058995.62542433
},
{
"ts": "2025-09-24T00:00:00",
"o": 616,
"h": 630,
"l": 602,
"c": 610,
"v": 10900682.33155566
},
{
"ts": "2025-09-23T00:00:00",
"o": 622,
"h": 630,
"l": 599,
"c": 616,
"v": 14197402.32988466
},
{
"ts": "2025-09-22T00:00:00",
"o": 673,
"h": 677,
"l": 610,
"c": 623,
"v": 28682391.04827433
},
{
"ts": "2025-09-21T00:00:00",
"o": 691,
"h": 697,
"l": 671,
"c": 673,
"v": 10791392.53879437
},
{
"ts": "2025-09-20T00:00:00",
"o": 686,
"h": 699,
"l": 683,
"c": 691,
"v": 9296480.13077691
},
{
"ts": "2025-09-19T00:00:00",
"o": 727,
"h": 744,
"l": 681,
"c": 686,
"v": 18411410.37662725
},
{
"ts": "2025-09-18T00:00:00",
"o": 721,
"h": 733,
"l": 711,
"c": 726,
"v": 14162555.96135474
},
{
"ts": "2025-09-17T00:00:00",
"o": 689,
"h": 730,
"l": 677,
"c": 721,
"v": 14538459.37811623
},
{
"ts": "2025-09-16T00:00:00",
"o": 686,
"h": 695,
"l": 674,
"c": 689,
"v": 10639575.37811061
},
{
"ts": "2025-09-15T00:00:00",
"o": 715,
"h": 728,
"l": 678,
"c": 687,
"v": 19352939.27493585
},
{
"ts": "2025-09-14T00:00:00",
"o": 751,
"h": 752,
"l": 704,
"c": 716,
"v": 17051240.43432666
},
{
"ts": "2025-09-13T00:00:00",
"o": 760,
"h": 773,
"l": 736,
"c": 751,
"v": 18899764.04428925
},
{
"ts": "2025-09-12T00:00:00",
"o": 737,
"h": 763,
"l": 726,
"c": 760,
"v": 19762486.90918462
},
{
"ts": "2025-09-11T00:00:00",
"o": 713,
"h": 740,
"l": 708,
"c": 737,
"v": 25624319.2812
},
{
"ts": "2025-09-10T00:00:00",
"o": 715,
"h": 730,
"l": 700,
"c": 713,
"v": 22341054.86056483
},
{
"ts": "2025-09-09T00:00:00",
"o": 714,
"h": 748,
"l": 702,
"c": 715,
"v": 19703687.17518845
},
{
"ts": "2025-09-08T00:00:00",
"o": 692,
"h": 716,
"l": 686,
"c": 715,
"v": 11711248.73081581
},
{
"ts": "2025-09-07T00:00:00",
"o": 685,
"h": 696,
"l": 682,
"c": 692,
"v": 6561417.92326579
},
{
"ts": "2025-09-06T00:00:00",
"o": 692,
"h": 700,
"l": 679,
"c": 685,
"v": 10273067.53334904
},
{
"ts": "2025-09-05T00:00:00",
"o": 677,
"h": 712,
"l": 677,
"c": 692,
"v": 16819279.34759055
},
{
"ts": "2025-09-04T00:00:00",
"o": 707,
"h": 712,
"l": 672,
"c": 677,
"v": 13358814.54360353
},
{
"ts": "2025-09-03T00:00:00",
"o": 700,
"h": 721,
"l": 687,
"c": 708,
"v": 16641631.93716932
},
{
"ts": "2025-09-02T00:00:00",
"o": 667,
"h": 705,
"l": 661,
"c": 700,
"v": 17840958.09327794
},
{
"ts": "2025-09-01T00:00:00",
"o": 691,
"h": 714,
"l": 655,
"c": 667,
"v": 26378727.04914249
},
{
"ts": "2025-08-31T00:00:00",
"o": 697,
"h": 723,
"l": 690,
"c": 691,
"v": 26478377.10548163
},
{
"ts": "2025-08-30T00:00:00",
"o": 689,
"h": 703,
"l": 668,
"c": 696,
"v": 17299044.06807634
},
{
"ts": "2025-08-29T00:00:00",
"o": 729,
"h": 731,
"l": 679,
"c": 689,
"v": 40177753.74949582
},
{
"ts": "2025-08-28T00:00:00",
"o": 708,
"h": 747,
"l": 700,
"c": 730,
"v": 36676469.17833142
},
{
"ts": "2025-08-27T00:00:00",
"o": 744,
"h": 745,
"l": 695,
"c": 707,
"v": 36033659.38867353
},
{
"ts": "2025-08-26T00:00:00",
"o": 732,
"h": 771,
"l": 725,
"c": 744,
"v": 51593138.44247111
},
{
"ts": "2025-08-25T00:00:00",
"o": 803,
"h": 821,
"l": 723,
"c": 733,
"v": 55670967.53049278
},
{
"ts": "2025-08-24T00:00:00",
"o": 849,
"h": 866,
"l": 786,
"c": 803,
"v": 76703489.18924436
},
{
"ts": "2025-08-23T00:00:00",
"o": 808,
"h": 850,
"l": 782,
"c": 849,
"v": 49020808.54419667
},
{
"ts": "2025-08-22T00:00:00",
"o": 697,
"h": 838,
"l": 665,
"c": 808,
"v": 108078509.50826454
},
{
"ts": "2025-08-21T00:00:00",
"o": 716,
"h": 727,
"l": 681,
"c": 697,
"v": 26373448.00653944
},
{
"ts": "2025-08-20T00:00:00",
"o": 661,
"h": 723,
"l": 659,
"c": 716,
"v": 37609536.79942355
},
{
"ts": "2025-08-19T00:00:00",
"o": 711,
"h": 730,
"l": 658,
"c": 660,
"v": 40065754.77825295
},
{
"ts": "2025-08-18T00:00:00",
"o": 746,
"h": 757,
"l": 705,
"c": 710,
"v": 54980585.5260128
},
{
"ts": "2025-08-17T00:00:00",
"o": 684,
"h": 781,
"l": 674,
"c": 746,
"v": 62565744.70859115
},
{
"ts": "2025-08-16T00:00:00",
"o": 674,
"h": 691,
"l": 655,
"c": 684,
"v": 18287680.43313814
},
{
"ts": "2025-08-15T00:00:00",
"o": 720,
"h": 744,
"l": 659,
"c": 675,
"v": 50332882.62948155
},
{
"ts": "2025-08-14T00:00:00",
"o": 779,
"h": 787,
"l": 685,
"c": 718,
"v": 87678642.55785564
},
{
"ts": "2025-08-13T00:00:00",
"o": 653,
"h": 793.1,
"l": 645,
"c": 780,
"v": 90830537.50086427
},
{
"ts": "2025-08-12T00:00:00",
"o": 602,
"h": 656,
"l": 598,
"c": 653,
"v": 26306634.17659061
},
{
"ts": "2025-08-11T00:00:00",
"o": 641,
"h": 656,
"l": 600,
"c": 602,
"v": 19626669.54705665
},
{
"ts": "2025-08-10T00:00:00",
"o": 652,
"h": 669,
"l": 614,
"c": 640,
"v": 22157310.75111371
},
{
"ts": "2025-08-09T00:00:00",
"o": 596,
"h": 659.3,
"l": 595,
"c": 652,
"v": 24859789.63215622
},
{
"ts": "2025-08-08T00:00:00",
"o": 575,
"h": 600,
"l": 564,
"c": 596,
"v": 15470102.87113532
},
{
"ts": "2025-08-07T00:00:00",
"o": 542,
"h": 577,
"l": 539,
"c": 575,
"v": 10940406.60317519
},
{
"ts": "2025-08-06T00:00:00",
"o": 538,
"h": 546,
"l": 521,
"c": 541,
"v": 6258149.41139729
},
{
"ts": "2025-08-05T00:00:00",
"o": 564,
"h": 573,
"l": 525,
"c": 538,
"v": 12280129.88750747
},
{
"ts": "2025-08-04T00:00:00",
"o": 538,
"h": 573,
"l": 535,
"c": 564,
"v": 8993230.7019608
},
{
"ts": "2025-08-03T00:00:00",
"o": 517,
"h": 540,
"l": 508,
"c": 538,
"v": 6328548.60351477
},
{
"ts": "2025-08-02T00:00:00",
"o": 527,
"h": 536,
"l": 509,
"c": 515,
"v": 10045566.4892232
},
{
"ts": "2025-08-01T00:00:00",
"o": 554,
"h": 556,
"l": 515,
"c": 527,
"v": 16496987.75925266
},
{
"ts": "2025-07-31T00:00:00",
"o": 575,
"h": 594,
"l": 552,
"c": 555,
"v": 12389086.48466131
},
{
"ts": "2025-07-30T00:00:00",
"o": 588.2,
"h": 588.7,
"l": 552,
"c": 575,
"v": 13730975.16665658
},
{
"ts": "2025-07-29T00:00:00",
"o": 596.9,
"h": 618.7,
"l": 575.4,
"c": 588.3,
"v": 15932442.75234781
},
{
"ts": "2025-07-28T00:00:00",
"o": 627.5,
"h": 650.6,
"l": 591.6,
"c": 597.2,
"v": 20209405.03592553
},
{
"ts": "2025-07-27T00:00:00",
"o": 612.9,
"h": 629.6,
"l": 610,
"c": 627.2,
"v": 13759151.43497081
},
{
"ts": "2025-07-26T00:00:00",
"o": 604.6,
"h": 623,
"l": 600.3,
"c": 612.9,
"v": 10086671.49310149
},
{
"ts": "2025-07-25T00:00:00",
"o": 586.1,
"h": 606.5,
"l": 565.6,
"c": 604.7,
"v": 15487537.73684279
},
{
"ts": "2025-07-24T00:00:00",
"o": 591.6,
"h": 611.1,
"l": 550.6,
"c": 585.9,
"v": 26025817.0376794
},
{
"ts": "2025-07-23T00:00:00",
"o": 652.8,
"h": 654.7,
"l": 569.1,
"c": 592,
"v": 27728736.54801742
},
{
"ts": "2025-07-22T00:00:00",
"o": 662.8,
"h": 667.9,
"l": 620,
"c": 652.9,
"v": 28462160.51264484
},
{
"ts": "2025-07-21T00:00:00",
"o": 659.9,
"h": 691.1,
"l": 647,
"c": 662.8,
"v": 25475683.23598471
},
{
"ts": "2025-07-20T00:00:00",
"o": 637.3,
"h": 692.9,
"l": 625.7,
"c": 659.8,
"v": 28134045.63229989
},
{
"ts": "2025-07-19T00:00:00",
"o": 618.2,
"h": 653.4,
"l": 598.3,
"c": 637.5,
"v": 22984468.17199352
},
{
"ts": "2025-07-18T00:00:00",
"o": 612,
"h": 675.5,
"l": 602.3,
"c": 618.2,
"v": 47658413.36305662
},
{
"ts": "2025-07-17T00:00:00",
"o": 599.3,
"h": 622.9,
"l": 585,
"c": 610.6,
"v": 30907370.88726723
},
{
"ts": "2025-07-16T00:00:00",
"o": 596,
"h": 622,
"l": 579.3,
"c": 599.3,
"v": 42147569.41321185
},
{
"ts": "2025-07-15T00:00:00",
"o": 550.8,
"h": 605.1,
"l": 532.1,
"c": 596,
"v": 21575019.46511999
},
{
"ts": "2025-07-14T00:00:00",
"o": 557.3,
"h": 589,
"l": 546,
"c": 550.8,
"v": 18308636.91682482
},
{
"ts": "2025-07-13T00:00:00",
"o": 543.3,
"h": 571.3,
"l": 540.8,
"c": 557.3,
"v": 13292589.32836144
},
{
"ts": "2025-07-12T00:00:00",
"o": 545.7,
"h": 557.4,
"l": 521,
"c": 543.4,
"v": 14247076.51433387
},
{
"ts": "2025-07-11T00:00:00",
"o": 535,
"h": 589,
"l": 523.3,
"c": 545.7,
"v": 34649478.06943566
},
{
"ts": "2025-07-10T00:00:00",
"o": 481.9,
"h": 538,
"l": 475.5,
"c": 535.1,
"v": 17410735.18289601
},
{
"ts": "2025-07-09T00:00:00",
"o": 460.8,
"h": 485.4,
"l": 456,
"c": 481.9,
"v": 11554274.35252929
},
{
"ts": "2025-07-08T00:00:00",
"o": 449.2,
"h": 466.5,
"l": 441.4,
"c": 460.5,
"v": 6051710.66395763
},
{
"ts": "2025-07-07T00:00:00",
"o": 455.5,
"h": 461.7,
"l": 444,
"c": 449.3,
"v": 7240299.60511415
},
{
"ts": "2025-07-06T00:00:00",
"o": 449.4,
"h": 460.8,
"l": 440.4,
"c": 454.8,
"v": 6298946.41737296
},
{
"ts": "2025-07-05T00:00:00",
"o": 443.9,
"h": 455.5,
"l": 438.9,
"c": 448.6,
"v": 5646884.8005019
},
{
"ts": "2025-07-04T00:00:00",
"o": 466.5,
"h": 473.3,
"l": 429.5,
"c": 443.5,
"v": 13017285.8943648
},
{
"ts": "2025-07-03T00:00:00",
"o": 471.5,
"h": 494,
"l": 462,
"c": 466.5,
"v": 19506370.58854353
},
{
"ts": "2025-07-02T00:00:00",
"o": 448.9,
"h": 484.8,
"l": 441.5,
"c": 471.4,
"v": 30544012.16202591
},
{
"ts": "2025-07-01T00:00:00",
"o": 469.4,
"h": 470.9,
"l": 438,
"c": 449,
"v": 22702215.04546023
},
{
"ts": "2025-06-30T00:00:00",
"o": 501.5,
"h": 513.6,
"l": 458.3,
"c": 469.4,
"v": 60005789.68882685
},
{
"ts": "2025-06-29T00:00:00",
"o": 426.5,
"h": 534,
"l": 418.5,
"c": 501.5,
"v": 55971175.80835592
},
{
"ts": "2025-06-28T00:00:00",
"o": 420,
"h": 430.3,
"l": 412.7,
"c": 427.1,
"v": 5641564.04225274
},
{
"ts": "2025-06-27T00:00:00",
"o": 416.9,
"h": 432.5,
"l": 408.6,
"c": 419.5,
"v": 8433868.27694221
},
{
"ts": "2025-06-26T00:00:00",
"o": 423.8,
"h": 432.7,
"l": 404.2,
"c": 416.9,
"v": 13898018.85188956
},
{
"ts": "2025-06-25T00:00:00",
"o": 433.5,
"h": 447.8,
"l": 420.2,
"c": 423.7,
"v": 11698734.01133513
},
{
"ts": "2025-06-24T00:00:00",
"o": 419.5,
"h": 461,
"l": 413,
"c": 433.2,
"v": 21690936.97564994
},
{
"ts": "2025-06-23T00:00:00",
"o": 373.8,
"h": 422.8,
"l": 371,
"c": 418.7,
"v": 18155164.62713081
},
{
"ts": "2025-06-22T00:00:00",
"o": 384.8,
"h": 394.1,
"l": 354,
"c": 373.8,
"v": 19680703.66647268
},
{
"ts": "2025-06-21T00:00:00",
"o": 399.1,
"h": 406.6,
"l": 374.6,
"c": 384.7,
"v": 15857186.94416815
},
{
"ts": "2025-06-20T00:00:00",
"o": 417.7,
"h": 428.9,
"l": 395.8,
"c": 399.2,
"v": 22213242.97061841
},
{
"ts": "2025-06-19T00:00:00",
"o": 425.8,
"h": 432,
"l": 412.3,
"c": 417.8,
"v": 11618727.97053125
},
{
"ts": "2025-06-18T00:00:00",
"o": 422.2,
"h": 431.2,
"l": 403.4,
"c": 426.1,
"v": 13782989.77289385
},
{
"ts": "2025-06-17T00:00:00",
"o": 438.2,
"h": 448.1,
"l": 416.6,
"c": 422.2,
"v": 20168732.88826129
},
{
"ts": "2025-06-16T00:00:00",
"o": 453.6,
"h": 470.7,
"l": 436,
"c": 437.8,
"v": 15595206.19484138
},
{
"ts": "2025-06-15T00:00:00",
"o": 463,
"h": 467.3,
"l": 443.7,
"c": 453.2,
"v": 9880174.86024721
},
{
"ts": "2025-06-14T00:00:00",
"o": 485.1,
"h": 486.1,
"l": 455.4,
"c": 463,
"v": 8720498.17495105
},
{
"ts": "2025-06-13T00:00:00",
"o": 505,
"h": 505.5,
"l": 458.4,
"c": 484.8,
"v": 23419046.24457226
},
{
"ts": "2025-06-12T00:00:00",
"o": 548.1,
"h": 553.1,
"l": 505,
"c": 505,
"v": 15059767.35068082
},
{
"ts": "2025-06-11T00:00:00",
"o": 565.7,
"h": 585.6,
"l": 541.9,
"c": 547.5,
"v": 17911537.45600625
},
{
"ts": "2025-06-10T00:00:00",
"o": 502.9,
"h": 573.5,
"l": 496.7,
"c": 565.7,
"v": 27586200.80610931
},
{
"ts": "2025-06-09T00:00:00",
"o": 471.5,
"h": 504,
"l": 462.8,
"c": 502.3,
"v": 6657837.39385687
},
{
"ts": "2025-06-08T00:00:00",
"o": 482.8,
"h": 483,
"l": 467.4,
"c": 472,
"v": 4966106.19602147
},
{
"ts": "2025-06-07T00:00:00",
"o": 461.8,
"h": 485,
"l": 461.4,
"c": 482.7,
"v": 4080583.34576392
},
{
"ts": "2025-06-06T00:00:00",
"o": 451.6,
"h": 480.8,
"l": 450,
"c": 461.9,
"v": 9101902.19104529
},
{
"ts": "2025-06-05T00:00:00",
"o": 497.9,
"h": 502.3,
"l": 444.2,
"c": 451.5,
"v": 15823402.61593653
}
]
},
"orderbook": {
"market": "KRW-ARB",
"timestamp": 1761963392276,
"total_ask_size": 722921.8481425,
"total_bid_size": 841596.6227079,
"units": [
{
"ask_price": 442,
"bid_price": 441,
"ask_size": 60710.72101903,
"bid_size": 45314.03876055
},
{
"ask_price": 443,
"bid_price": 440,
"ask_size": 166824.24330695,
"bid_size": 113456.42147617
},
{
"ask_price": 444,
"bid_price": 439,
"ask_size": 100002.14256893,
"bid_size": 119072.82798207
},
{
"ask_price": 445,
"bid_price": 438,
"ask_size": 76725.1010543,
"bid_size": 32315.43392182
},
{
"ask_price": 446,
"bid_price": 437,
"ask_size": 44485.28513423,
"bid_size": 90744.6808242
}
]
},
"micro": {
"last_price": 441,
"best_bid": 441,
"best_ask": 442,
"mid": 441.5,
"spread_abs": 1,
"spread_bps": 22.650056625141563,
"ob_imbalance_topN": 0.0563102920754326,
"h1_return": -0.06962025316455696,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 440.9,
"upper": 448.27292343646667,
"lower": 433.5270765635333,
"bandwidth_pct": 3.344487836909364,
"position_0to1": 0.5067815704897612
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ARDR",
"last": {
"price": 95.3,
"ts": "2025-11-01T02:15:04.430Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 96,
"h": 96.3,
"l": 95.3,
"c": 95.3,
"v": 146552.08468923
},
{
"ts": "2025-11-01T01:00:00",
"o": 96.3,
"h": 96.3,
"l": 95.9,
"c": 96,
"v": 20357.72417158
},
{
"ts": "2025-11-01T00:00:00",
"o": 95.8,
"h": 96.4,
"l": 95.8,
"c": 96.2,
"v": 75697.37510758
},
{
"ts": "2025-10-31T23:00:00",
"o": 95.8,
"h": 96,
"l": 95.7,
"c": 95.8,
"v": 37618.12904808
},
{
"ts": "2025-10-31T22:00:00",
"o": 95.4,
"h": 95.8,
"l": 95.4,
"c": 95.8,
"v": 10547.3710432
},
{
"ts": "2025-10-31T21:00:00",
"o": 95.7,
"h": 95.7,
"l": 95.3,
"c": 95.7,
"v": 34683.10096006
},
{
"ts": "2025-10-31T20:00:00",
"o": 96.3,
"h": 96.3,
"l": 95.8,
"c": 95.8,
"v": 12172.88368402
},
{
"ts": "2025-10-31T19:00:00",
"o": 96,
"h": 96.5,
"l": 95.8,
"c": 96.5,
"v": 33548.85620245
},
{
"ts": "2025-10-31T18:00:00",
"o": 95.8,
"h": 96.6,
"l": 95.8,
"c": 96.2,
"v": 123015.32636583
},
{
"ts": "2025-10-31T17:00:00",
"o": 95.1,
"h": 96.1,
"l": 94.9,
"c": 96,
"v": 216821.15758809
},
{
"ts": "2025-10-31T16:00:00",
"o": 95.8,
"h": 96.1,
"l": 95.1,
"c": 95.3,
"v": 156568.25338238
},
{
"ts": "2025-10-31T15:00:00",
"o": 96.3,
"h": 97.7,
"l": 95.7,
"c": 95.8,
"v": 676389.17884911
},
{
"ts": "2025-10-31T14:00:00",
"o": 96.1,
"h": 96.5,
"l": 96,
"c": 96.3,
"v": 26013.72142353
},
{
"ts": "2025-10-31T13:00:00",
"o": 95.8,
"h": 96.1,
"l": 95.5,
"c": 96.1,
"v": 98694.87138139
},
{
"ts": "2025-10-31T12:00:00",
"o": 95.9,
"h": 96.5,
"l": 95.7,
"c": 95.7,
"v": 236978.43720921
},
{
"ts": "2025-10-31T11:00:00",
"o": 95.4,
"h": 95.9,
"l": 95.4,
"c": 95.9,
"v": 107046.49413073
},
{
"ts": "2025-10-31T10:00:00",
"o": 95.5,
"h": 95.7,
"l": 95.4,
"c": 95.4,
"v": 59866.53485304
},
{
"ts": "2025-10-31T09:00:00",
"o": 95.7,
"h": 96.1,
"l": 95.5,
"c": 95.8,
"v": 56967.34997227
},
{
"ts": "2025-10-31T08:00:00",
"o": 95.7,
"h": 95.8,
"l": 95.3,
"c": 95.7,
"v": 77789.17190808
},
{
"ts": "2025-10-31T07:00:00",
"o": 95.3,
"h": 95.8,
"l": 95.2,
"c": 95.7,
"v": 63977.25868912
},
{
"ts": "2025-10-31T06:00:00",
"o": 96,
"h": 96,
"l": 95.3,
"c": 95.5,
"v": 83645.27156678
},
{
"ts": "2025-10-31T05:00:00",
"o": 96,
"h": 96.2,
"l": 95.2,
"c": 96,
"v": 696740.77036895
},
{
"ts": "2025-10-31T04:00:00",
"o": 96.2,
"h": 96.4,
"l": 95.9,
"c": 95.9,
"v": 223693.86714277
},
{
"ts": "2025-10-31T03:00:00",
"o": 96.7,
"h": 96.7,
"l": 96.1,
"c": 96.4,
"v": 37627.01359463
},
{
"ts": "2025-10-31T02:00:00",
"o": 96.7,
"h": 96.7,
"l": 96.2,
"c": 96.7,
"v": 113822.5338362
},
{
"ts": "2025-10-31T01:00:00",
"o": 96.4,
"h": 96.8,
"l": 96.1,
"c": 96.6,
"v": 83594.30563947
},
{
"ts": "2025-10-31T00:00:00",
"o": 96.4,
"h": 96.6,
"l": 96,
"c": 96.4,
"v": 82004.71891141
},
{
"ts": "2025-10-30T23:00:00",
"o": 96.3,
"h": 96.5,
"l": 96.3,
"c": 96.4,
"v": 90913.17550036
},
{
"ts": "2025-10-30T22:00:00",
"o": 95.1,
"h": 96.3,
"l": 95.1,
"c": 96.3,
"v": 234178.08948358
},
{
"ts": "2025-10-30T21:00:00",
"o": 95.5,
"h": 95.6,
"l": 95,
"c": 95.1,
"v": 115980.96652257
},
{
"ts": "2025-10-30T20:00:00",
"o": 95.4,
"h": 95.9,
"l": 95.1,
"c": 95.7,
"v": 49042.5529347
},
{
"ts": "2025-10-30T19:00:00",
"o": 95.2,
"h": 95.5,
"l": 95,
"c": 95.4,
"v": 106761.82669379
},
{
"ts": "2025-10-30T18:00:00",
"o": 95.3,
"h": 95.5,
"l": 95.2,
"c": 95.4,
"v": 36780.51968843
},
{
"ts": "2025-10-30T17:00:00",
"o": 95.3,
"h": 95.8,
"l": 95.3,
"c": 95.3,
"v": 59017.7769024
},
{
"ts": "2025-10-30T16:00:00",
"o": 95.4,
"h": 95.6,
"l": 95.3,
"c": 95.6,
"v": 178134.9566165
},
{
"ts": "2025-10-30T15:00:00",
"o": 96.4,
"h": 96.4,
"l": 95.4,
"c": 95.6,
"v": 320880.11086886
},
{
"ts": "2025-10-30T14:00:00",
"o": 96.6,
"h": 96.9,
"l": 96.1,
"c": 96.6,
"v": 219062.84734851
},
{
"ts": "2025-10-30T13:00:00",
"o": 97.4,
"h": 97.4,
"l": 96,
"c": 96.8,
"v": 308308.47028025
},
{
"ts": "2025-10-30T12:00:00",
"o": 98.5,
"h": 98.6,
"l": 96.3,
"c": 97.4,
"v": 683137.9864506
},
{
"ts": "2025-10-30T11:00:00",
"o": 98.4,
"h": 98.7,
"l": 98.2,
"c": 98.5,
"v": 80809.92996561
},
{
"ts": "2025-10-30T10:00:00",
"o": 98.5,
"h": 99.2,
"l": 98.4,
"c": 98.4,
"v": 184713.00905325
},
{
"ts": "2025-10-30T09:00:00",
"o": 98.9,
"h": 99,
"l": 98.5,
"c": 98.8,
"v": 96580.65422797
},
{
"ts": "2025-10-30T08:00:00",
"o": 99.3,
"h": 99.4,
"l": 98.6,
"c": 99,
"v": 248852.19411516
},
{
"ts": "2025-10-30T07:00:00",
"o": 99.1,
"h": 99.5,
"l": 99,
"c": 99.3,
"v": 190530.99803307
},
{
"ts": "2025-10-30T06:00:00",
"o": 99.7,
"h": 99.8,
"l": 99,
"c": 99,
"v": 106696.91683561
},
{
"ts": "2025-10-30T05:00:00",
"o": 99.8,
"h": 99.9,
"l": 99,
"c": 99.7,
"v": 640116.39218941
},
{
"ts": "2025-10-30T04:00:00",
"o": 100,
"h": 101,
"l": 99.6,
"c": 99.7,
"v": 714284.90398643
},
{
"ts": "2025-10-30T03:00:00",
"o": 100,
"h": 100,
"l": 100,
"c": 100,
"v": 92327.39674829
},
{
"ts": "2025-10-30T02:00:00",
"o": 100,
"h": 100,
"l": 100,
"c": 100,
"v": 77936.58270612
},
{
"ts": "2025-10-30T01:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 27628.73744884
},
{
"ts": "2025-10-30T00:00:00",
"o": 100,
"h": 100,
"l": 99.8,
"c": 100,
"v": 229474.49370782
},
{
"ts": "2025-10-29T23:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 131823.00308554
},
{
"ts": "2025-10-29T22:00:00",
"o": 100,
"h": 100,
"l": 100,
"c": 100,
"v": 10587.2103948
},
{
"ts": "2025-10-29T21:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 4699.00990099
},
{
"ts": "2025-10-29T20:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 85684.6981178
},
{
"ts": "2025-10-29T19:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 16738.11373578
},
{
"ts": "2025-10-29T18:00:00",
"o": 100,
"h": 100,
"l": 100,
"c": 100,
"v": 11355.91912322
},
{
"ts": "2025-10-29T17:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 53239.79038932
},
{
"ts": "2025-10-29T16:00:00",
"o": 100,
"h": 100,
"l": 99.7,
"c": 100,
"v": 20901.94217629
},
{
"ts": "2025-10-29T15:00:00",
"o": 100,
"h": 101,
"l": 99.8,
"c": 100,
"v": 318466.68921191
},
{
"ts": "2025-10-29T14:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 168526.03140736
},
{
"ts": "2025-10-29T13:00:00",
"o": 101,
"h": 101,
"l": 99.8,
"c": 100,
"v": 568736.59120899
},
{
"ts": "2025-10-29T12:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 33167.49203247
},
{
"ts": "2025-10-29T11:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 98821.53587163
},
{
"ts": "2025-10-29T10:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 244121.22099292
},
{
"ts": "2025-10-29T09:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 135937.08466246
},
{
"ts": "2025-10-29T08:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 553920.65439937
},
{
"ts": "2025-10-29T07:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 15512.65303524
},
{
"ts": "2025-10-29T06:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 3110.96085387
},
{
"ts": "2025-10-29T05:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 18299.88875179
},
{
"ts": "2025-10-29T04:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 60918.84729662
},
{
"ts": "2025-10-29T03:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 43599.90400554
},
{
"ts": "2025-10-29T02:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 220456.4192299
},
{
"ts": "2025-10-29T01:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 132495.16719798
},
{
"ts": "2025-10-29T00:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 420653.34499178
},
{
"ts": "2025-10-28T23:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 68658.07355843
},
{
"ts": "2025-10-28T22:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 136735.16659424
},
{
"ts": "2025-10-28T21:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 18861.2282416
},
{
"ts": "2025-10-28T20:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 135005.11984457
},
{
"ts": "2025-10-28T19:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 83917.11677929
},
{
"ts": "2025-10-28T18:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 5048.02970297
},
{
"ts": "2025-10-28T17:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 16290.60733435
},
{
"ts": "2025-10-28T16:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 6308.25916897
},
{
"ts": "2025-10-28T15:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 6124.78628066
},
{
"ts": "2025-10-28T14:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 313130.95944923
},
{
"ts": "2025-10-28T13:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 61635.78982373
},
{
"ts": "2025-10-28T12:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 40455.93463738
},
{
"ts": "2025-10-28T11:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 13061.49559732
},
{
"ts": "2025-10-28T10:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 17428.46137329
},
{
"ts": "2025-10-28T09:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 139701.18790623
},
{
"ts": "2025-10-28T08:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 223366.32531074
},
{
"ts": "2025-10-28T07:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 5661.28246384
},
{
"ts": "2025-10-28T06:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 18539.05451449
},
{
"ts": "2025-10-28T05:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 59213.03589719
},
{
"ts": "2025-10-28T04:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 101,
"v": 109939.03128359
},
{
"ts": "2025-10-28T03:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 104136.92331434
},
{
"ts": "2025-10-28T02:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 536702.95505935
},
{
"ts": "2025-10-28T01:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 38114.78598803
},
{
"ts": "2025-10-28T00:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 89447.50080426
},
{
"ts": "2025-10-27T23:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 136379.08477882
},
{
"ts": "2025-10-27T22:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 106864.33624738
},
{
"ts": "2025-10-27T21:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 165925.54348048
},
{
"ts": "2025-10-27T20:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 54689.75051553
},
{
"ts": "2025-10-27T19:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 55856.24562347
},
{
"ts": "2025-10-27T18:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 15936.95396034
},
{
"ts": "2025-10-27T17:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 53220.89886425
},
{
"ts": "2025-10-27T16:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 225386.90986887
},
{
"ts": "2025-10-27T15:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 92796.99792061
},
{
"ts": "2025-10-27T14:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 112829.45676289
},
{
"ts": "2025-10-27T13:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 88638.70337693
},
{
"ts": "2025-10-27T12:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 27289.28367897
},
{
"ts": "2025-10-27T11:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 84217.3394296
},
{
"ts": "2025-10-27T10:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 106308.27764836
},
{
"ts": "2025-10-27T09:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 173862.03069044
},
{
"ts": "2025-10-27T08:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 119183.60770014
},
{
"ts": "2025-10-27T07:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 203629.44532481
},
{
"ts": "2025-10-27T06:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 348699.2355675
},
{
"ts": "2025-10-27T05:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 166008.69625475
},
{
"ts": "2025-10-27T04:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 78385.22791182
},
{
"ts": "2025-10-27T03:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 617617.33349853
},
{
"ts": "2025-10-27T02:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 78825.73970002
},
{
"ts": "2025-10-27T01:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 95059.5978953
},
{
"ts": "2025-10-27T00:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 174646.60137648
},
{
"ts": "2025-10-26T23:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 370394.40492351
},
{
"ts": "2025-10-26T22:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 369046.42979742
},
{
"ts": "2025-10-26T21:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 130948.65916155
},
{
"ts": "2025-10-26T20:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 19227.92796069
},
{
"ts": "2025-10-26T19:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 5002.94117645
},
{
"ts": "2025-10-26T18:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 2621.11061782
},
{
"ts": "2025-10-26T17:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 84798.24836159
},
{
"ts": "2025-10-26T16:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 9207.98424314
},
{
"ts": "2025-10-26T15:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 75424.89633611
},
{
"ts": "2025-10-26T14:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 9738.60446638
},
{
"ts": "2025-10-26T13:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 115753.60063575
},
{
"ts": "2025-10-26T12:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 192125.47117191
},
{
"ts": "2025-10-26T11:00:00",
"o": 100,
"h": 102,
"l": 100,
"c": 102,
"v": 250290.12294099
},
{
"ts": "2025-10-26T10:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 57344.56382739
},
{
"ts": "2025-10-26T09:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 250742.94622026
},
{
"ts": "2025-10-26T08:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 188043.54846648
},
{
"ts": "2025-10-26T07:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 86371.33047903
},
{
"ts": "2025-10-26T06:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 39814.14281956
},
{
"ts": "2025-10-26T05:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 48224.44808355
},
{
"ts": "2025-10-26T04:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 13314.57543877
},
{
"ts": "2025-10-26T03:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 127338.83170784
},
{
"ts": "2025-10-26T02:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 2769.61528579
},
{
"ts": "2025-10-26T01:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 64288.73819495
},
{
"ts": "2025-10-26T00:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 255573.01280917
},
{
"ts": "2025-10-25T23:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 140456.97140127
},
{
"ts": "2025-10-25T16:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 12188.59808944
},
{
"ts": "2025-10-25T15:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 10971.02218333
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 95.8,
"h": 96.4,
"l": 95.3,
"c": 95.3,
"v": 242607.18396839
},
{
"ts": "2025-10-31T20:00:00",
"o": 96.3,
"h": 96.3,
"l": 95.3,
"c": 95.8,
"v": 95021.48473536
},
{
"ts": "2025-10-31T16:00:00",
"o": 95.8,
"h": 96.6,
"l": 94.9,
"c": 96.5,
"v": 529953.59353875
},
{
"ts": "2025-10-31T12:00:00",
"o": 95.9,
"h": 97.7,
"l": 95.5,
"c": 95.8,
"v": 1038076.20886324
},
{
"ts": "2025-10-31T08:00:00",
"o": 95.7,
"h": 96.1,
"l": 95.3,
"c": 95.9,
"v": 301669.55086412
},
{
"ts": "2025-10-31T04:00:00",
"o": 96.2,
"h": 96.4,
"l": 95.2,
"c": 95.7,
"v": 1068057.16776762
},
{
"ts": "2025-10-31T00:00:00",
"o": 96.4,
"h": 96.8,
"l": 96,
"c": 96.4,
"v": 317048.57198171
},
{
"ts": "2025-10-30T20:00:00",
"o": 95.4,
"h": 96.5,
"l": 95,
"c": 96.4,
"v": 490114.78444121
},
{
"ts": "2025-10-30T16:00:00",
"o": 95.4,
"h": 95.8,
"l": 95,
"c": 95.4,
"v": 380695.07990112
},
{
"ts": "2025-10-30T12:00:00",
"o": 98.5,
"h": 98.6,
"l": 95.4,
"c": 95.6,
"v": 1531389.41494822
},
{
"ts": "2025-10-30T08:00:00",
"o": 99.3,
"h": 99.4,
"l": 98.2,
"c": 98.5,
"v": 610955.78736199
},
{
"ts": "2025-10-30T04:00:00",
"o": 100,
"h": 101,
"l": 99,
"c": 99.3,
"v": 1651629.21104452
},
{
"ts": "2025-10-30T00:00:00",
"o": 100,
"h": 101,
"l": 99.8,
"c": 100,
"v": 427367.21061107
},
{
"ts": "2025-10-29T20:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 232793.92149913
},
{
"ts": "2025-10-29T16:00:00",
"o": 100,
"h": 101,
"l": 99.7,
"c": 100,
"v": 102235.76542461
},
{
"ts": "2025-10-29T12:00:00",
"o": 100,
"h": 101,
"l": 99.8,
"c": 100,
"v": 1088896.80386073
},
{
"ts": "2025-10-29T08:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 1032800.49592638
},
{
"ts": "2025-10-29T04:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 97842.34993752
},
{
"ts": "2025-10-29T00:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 817204.8354252
},
{
"ts": "2025-10-28T20:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 359259.58823884
},
{
"ts": "2025-10-28T16:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 111564.01298558
},
{
"ts": "2025-10-28T12:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 421347.470191
},
{
"ts": "2025-10-28T08:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 393557.47018758
},
{
"ts": "2025-10-28T04:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 100,
"v": 193352.40415911
},
{
"ts": "2025-10-28T00:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 768402.16516598
},
{
"ts": "2025-10-27T20:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 463858.71502221
},
{
"ts": "2025-10-27T16:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 350401.00831693
},
{
"ts": "2025-10-27T12:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 321554.4417394
},
{
"ts": "2025-10-27T08:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 483571.25546854
},
{
"ts": "2025-10-27T04:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 796722.60505888
},
{
"ts": "2025-10-27T00:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 966149.27247033
},
{
"ts": "2025-10-26T20:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 889617.42184317
},
{
"ts": "2025-10-26T16:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 101630.284399
},
{
"ts": "2025-10-26T12:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 393042.57261015
},
{
"ts": "2025-10-26T08:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 102,
"v": 746421.18145512
},
{
"ts": "2025-10-26T04:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 187724.49682091
},
{
"ts": "2025-10-26T00:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 449970.19799775
},
{
"ts": "2025-10-25T20:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 140456.97140127
},
{
"ts": "2025-10-25T16:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 12188.59808944
},
{
"ts": "2025-10-25T12:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 100,
"v": 558440.21114236
},
{
"ts": "2025-10-25T08:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 102,
"v": 386849.2292516
},
{
"ts": "2025-10-25T04:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 102,
"v": 262640.09926689
},
{
"ts": "2025-10-25T00:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 538461.68639832
},
{
"ts": "2025-10-24T20:00:00",
"o": 100,
"h": 102,
"l": 100,
"c": 102,
"v": 398877.9925618
},
{
"ts": "2025-10-24T16:00:00",
"o": 102,
"h": 102,
"l": 100,
"c": 101,
"v": 93180.0766228
},
{
"ts": "2025-10-24T12:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 101,
"v": 223495.22032553
},
{
"ts": "2025-10-24T08:00:00",
"o": 102,
"h": 102,
"l": 100,
"c": 101,
"v": 616789.23966465
},
{
"ts": "2025-10-24T04:00:00",
"o": 100,
"h": 102,
"l": 100,
"c": 101,
"v": 488596.55632908
},
{
"ts": "2025-10-24T00:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 881595.15035666
},
{
"ts": "2025-10-23T20:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 159621.50229199
},
{
"ts": "2025-10-23T16:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 35865.05839895
},
{
"ts": "2025-10-23T12:00:00",
"o": 100,
"h": 101,
"l": 99.9,
"c": 101,
"v": 428997.13750853
},
{
"ts": "2025-10-23T08:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 101,
"v": 458716.53757996
},
{
"ts": "2025-10-23T04:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 100,
"v": 217234.83132376
},
{
"ts": "2025-10-23T00:00:00",
"o": 100,
"h": 101,
"l": 99.6,
"c": 100,
"v": 481878.08965396
},
{
"ts": "2025-10-22T20:00:00",
"o": 100,
"h": 101,
"l": 99.8,
"c": 101,
"v": 687439.07638989
},
{
"ts": "2025-10-22T16:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 113476.56828645
},
{
"ts": "2025-10-22T12:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 308005.69610769
},
{
"ts": "2025-10-22T08:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 100,
"v": 492693.87826373
},
{
"ts": "2025-10-22T04:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 101,
"v": 308542.22705175
},
{
"ts": "2025-10-22T00:00:00",
"o": 102,
"h": 103,
"l": 101,
"c": 102,
"v": 377482.1423944
},
{
"ts": "2025-10-21T20:00:00",
"o": 104,
"h": 104,
"l": 101,
"c": 101,
"v": 420250.10329949
},
{
"ts": "2025-10-21T16:00:00",
"o": 104,
"h": 104,
"l": 102,
"c": 103,
"v": 195909.12866312
},
{
"ts": "2025-10-21T12:00:00",
"o": 102,
"h": 104,
"l": 101,
"c": 104,
"v": 712551.12851377
},
{
"ts": "2025-10-21T08:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 285031.55886719
},
{
"ts": "2025-10-21T04:00:00",
"o": 102,
"h": 103,
"l": 101,
"c": 102,
"v": 579504.09018219
},
{
"ts": "2025-10-21T00:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 383517.93939939
},
{
"ts": "2025-10-20T20:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 103,
"v": 95910.19156867
},
{
"ts": "2025-10-20T16:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 19967.02711473
},
{
"ts": "2025-10-20T12:00:00",
"o": 104,
"h": 104,
"l": 102,
"c": 103,
"v": 443898.54676473
},
{
"ts": "2025-10-20T08:00:00",
"o": 104,
"h": 105,
"l": 102,
"c": 104,
"v": 1108171.62456067
},
{
"ts": "2025-10-20T04:00:00",
"o": 104,
"h": 105,
"l": 103,
"c": 104,
"v": 540976.33803625
},
{
"ts": "2025-10-20T00:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 104,
"v": 641324.74502794
},
{
"ts": "2025-10-19T20:00:00",
"o": 104,
"h": 104,
"l": 103,
"c": 104,
"v": 192070.38070097
},
{
"ts": "2025-10-19T16:00:00",
"o": 104,
"h": 105,
"l": 103,
"c": 103,
"v": 321278.06048389
},
{
"ts": "2025-10-19T12:00:00",
"o": 104,
"h": 104,
"l": 102,
"c": 103,
"v": 285110.79228335
},
{
"ts": "2025-10-19T08:00:00",
"o": 103,
"h": 104,
"l": 101,
"c": 103,
"v": 548568.79626156
},
{
"ts": "2025-10-19T04:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 154977.62797138
},
{
"ts": "2025-10-19T00:00:00",
"o": 104,
"h": 104,
"l": 102,
"c": 102,
"v": 236571.19283283
},
{
"ts": "2025-10-18T20:00:00",
"o": 103,
"h": 104,
"l": 103,
"c": 104,
"v": 78046.31214413
},
{
"ts": "2025-10-18T16:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 103,
"v": 54464.7883961
},
{
"ts": "2025-10-18T12:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 102,
"v": 348768.25014962
},
{
"ts": "2025-10-18T08:00:00",
"o": 104,
"h": 104,
"l": 103,
"c": 104,
"v": 115688.93429463
},
{
"ts": "2025-10-18T04:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 104,
"v": 731007.57629
},
{
"ts": "2025-10-18T00:00:00",
"o": 102,
"h": 104,
"l": 102,
"c": 103,
"v": 533135.87976263
},
{
"ts": "2025-10-17T20:00:00",
"o": 103,
"h": 103,
"l": 101,
"c": 102,
"v": 801615.20833938
},
{
"ts": "2025-10-17T16:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 103,
"v": 132776.60232571
},
{
"ts": "2025-10-17T12:00:00",
"o": 102,
"h": 103,
"l": 101,
"c": 102,
"v": 385513.50949932
},
{
"ts": "2025-10-17T08:00:00",
"o": 102,
"h": 103,
"l": 100,
"c": 102,
"v": 1648764.50903678
},
{
"ts": "2025-10-17T04:00:00",
"o": 105,
"h": 105,
"l": 101,
"c": 102,
"v": 1974317.76691353
},
{
"ts": "2025-10-17T00:00:00",
"o": 106,
"h": 107,
"l": 103,
"c": 104,
"v": 1338211.14667311
},
{
"ts": "2025-10-16T20:00:00",
"o": 107,
"h": 108,
"l": 106,
"c": 106,
"v": 357839.03777394
},
{
"ts": "2025-10-16T16:00:00",
"o": 107,
"h": 108,
"l": 107,
"c": 107,
"v": 323532.90369737
},
{
"ts": "2025-10-16T12:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 108,
"v": 754704.53225567
},
{
"ts": "2025-10-16T08:00:00",
"o": 107,
"h": 108,
"l": 107,
"c": 108,
"v": 740042.61519736
},
{
"ts": "2025-10-16T04:00:00",
"o": 109,
"h": 109,
"l": 107,
"c": 107,
"v": 425455.47811052
},
{
"ts": "2025-10-16T00:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 109,
"v": 453659.05840249
},
{
"ts": "2025-10-15T20:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 108,
"v": 242429.88371927
},
{
"ts": "2025-10-15T16:00:00",
"o": 109,
"h": 110,
"l": 108,
"c": 108,
"v": 420880.79098532
},
{
"ts": "2025-10-15T12:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 688020.20532984
},
{
"ts": "2025-10-15T08:00:00",
"o": 109,
"h": 110,
"l": 108,
"c": 110,
"v": 577641.0407873
},
{
"ts": "2025-10-15T04:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 612593.68457646
},
{
"ts": "2025-10-15T00:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 507852.92225122
},
{
"ts": "2025-10-14T20:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 110,
"v": 207746.47455129
},
{
"ts": "2025-10-14T16:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 110,
"v": 267036.17186372
},
{
"ts": "2025-10-14T12:00:00",
"o": 108,
"h": 110,
"l": 107,
"c": 109,
"v": 816625.72143797
},
{
"ts": "2025-10-14T08:00:00",
"o": 109,
"h": 109,
"l": 107,
"c": 107,
"v": 671620.70757424
},
{
"ts": "2025-10-14T04:00:00",
"o": 112,
"h": 112,
"l": 107,
"c": 108,
"v": 1319560.24197696
},
{
"ts": "2025-10-14T00:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 1386228.31339868
},
{
"ts": "2025-10-13T20:00:00",
"o": 111,
"h": 113,
"l": 111,
"c": 113,
"v": 610539.31487032
},
{
"ts": "2025-10-13T16:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 111,
"v": 89002.50049533
},
{
"ts": "2025-10-13T12:00:00",
"o": 111,
"h": 113,
"l": 110,
"c": 111,
"v": 1166207.62246992
},
{
"ts": "2025-10-13T08:00:00",
"o": 109,
"h": 112,
"l": 109,
"c": 111,
"v": 1064625.68674008
},
{
"ts": "2025-10-13T04:00:00",
"o": 108,
"h": 110,
"l": 108,
"c": 109,
"v": 306280.46310293
},
{
"ts": "2025-10-13T00:00:00",
"o": 109,
"h": 110,
"l": 107,
"c": 108,
"v": 1025210.23055665
},
{
"ts": "2025-10-12T20:00:00",
"o": 108,
"h": 109,
"l": 107,
"c": 109,
"v": 493486.48672782
},
{
"ts": "2025-10-12T16:00:00",
"o": 107,
"h": 109,
"l": 106,
"c": 108,
"v": 643218.1368293
},
{
"ts": "2025-10-12T12:00:00",
"o": 104,
"h": 108,
"l": 102,
"c": 107,
"v": 583338.3927534
},
{
"ts": "2025-10-12T08:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 104,
"v": 238420.32306419
},
{
"ts": "2025-10-12T04:00:00",
"o": 102,
"h": 104,
"l": 102,
"c": 104,
"v": 493026.76603831
},
{
"ts": "2025-10-12T00:00:00",
"o": 103,
"h": 105,
"l": 101,
"c": 102,
"v": 658113.82885566
},
{
"ts": "2025-10-11T20:00:00",
"o": 104,
"h": 106,
"l": 103,
"c": 104,
"v": 282635.23781327
},
{
"ts": "2025-10-11T16:00:00",
"o": 106,
"h": 106,
"l": 104,
"c": 105,
"v": 140436.49965625
},
{
"ts": "2025-10-11T12:00:00",
"o": 106,
"h": 106,
"l": 104,
"c": 106,
"v": 428815.13127136
},
{
"ts": "2025-10-11T08:00:00",
"o": 104,
"h": 106,
"l": 103,
"c": 105,
"v": 883654.86560139
},
{
"ts": "2025-10-11T04:00:00",
"o": 107,
"h": 108,
"l": 102,
"c": 104,
"v": 2013593.44348122
},
{
"ts": "2025-10-11T00:00:00",
"o": 107,
"h": 108,
"l": 102,
"c": 107,
"v": 3448890.88271609
},
{
"ts": "2025-10-10T20:00:00",
"o": 115,
"h": 116,
"l": 106,
"c": 107,
"v": 8181764.16965836
},
{
"ts": "2025-10-10T16:00:00",
"o": 114,
"h": 116,
"l": 113,
"c": 114,
"v": 975571.56192313
},
{
"ts": "2025-10-10T12:00:00",
"o": 117,
"h": 117,
"l": 113,
"c": 115,
"v": 2539637.14254038
},
{
"ts": "2025-10-10T08:00:00",
"o": 117,
"h": 117,
"l": 115,
"c": 116,
"v": 1238082.24958018
},
{
"ts": "2025-10-10T04:00:00",
"o": 119,
"h": 119,
"l": 116,
"c": 117,
"v": 1028894.84668
},
{
"ts": "2025-10-10T00:00:00",
"o": 119,
"h": 119,
"l": 118,
"c": 118,
"v": 679807.01416725
},
{
"ts": "2025-10-09T20:00:00",
"o": 118,
"h": 119,
"l": 118,
"c": 119,
"v": 429849.18856427
},
{
"ts": "2025-10-09T16:00:00",
"o": 117,
"h": 118,
"l": 117,
"c": 118,
"v": 359341.6348384
},
{
"ts": "2025-10-09T12:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 117,
"v": 391120.25977069
},
{
"ts": "2025-10-09T08:00:00",
"o": 120,
"h": 120,
"l": 118,
"c": 119,
"v": 919794.6708544
},
{
"ts": "2025-10-09T04:00:00",
"o": 120,
"h": 120,
"l": 118,
"c": 119,
"v": 1073191.1569562
},
{
"ts": "2025-10-09T00:00:00",
"o": 118,
"h": 120,
"l": 117,
"c": 120,
"v": 1391339.18690112
},
{
"ts": "2025-10-08T20:00:00",
"o": 119,
"h": 119,
"l": 118,
"c": 118,
"v": 51819.23983466
},
{
"ts": "2025-10-08T16:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 118,
"v": 193692.81311314
},
{
"ts": "2025-10-08T12:00:00",
"o": 118,
"h": 118,
"l": 117,
"c": 118,
"v": 255222.00237213
},
{
"ts": "2025-10-08T08:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 283211.68722599
},
{
"ts": "2025-10-08T04:00:00",
"o": 118,
"h": 118,
"l": 116,
"c": 117,
"v": 451493.4680432
},
{
"ts": "2025-10-08T00:00:00",
"o": 116,
"h": 118,
"l": 116,
"c": 118,
"v": 763993.18674915
},
{
"ts": "2025-10-07T20:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 621984.21435319
},
{
"ts": "2025-10-07T16:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 430089.71966494
},
{
"ts": "2025-10-07T12:00:00",
"o": 120,
"h": 120,
"l": 117,
"c": 117,
"v": 1370855.58666831
},
{
"ts": "2025-10-07T08:00:00",
"o": 120,
"h": 120,
"l": 119,
"c": 119,
"v": 337102.08084884
},
{
"ts": "2025-10-07T04:00:00",
"o": 121,
"h": 121,
"l": 119,
"c": 119,
"v": 1231330.18551889
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 95.8,
"h": 96.4,
"l": 95.3,
"c": 95.3,
"v": 242607.18396839
},
{
"ts": "2025-10-31T00:00:00",
"o": 96.4,
"h": 97.7,
"l": 94.9,
"c": 95.8,
"v": 3349826.5777508
},
{
"ts": "2025-10-30T00:00:00",
"o": 100,
"h": 101,
"l": 95,
"c": 96.4,
"v": 5092151.48830813
},
{
"ts": "2025-10-29T00:00:00",
"o": 100,
"h": 101,
"l": 99.7,
"c": 100,
"v": 3371774.17207357
},
{
"ts": "2025-10-28T00:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 100,
"v": 2247483.11092809
},
{
"ts": "2025-10-27T00:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 3382257.29807629
},
{
"ts": "2025-10-26T00:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 102,
"v": 2768406.1551261
},
{
"ts": "2025-10-25T00:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 101,
"v": 1899036.79554988
},
{
"ts": "2025-10-24T00:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 102,
"v": 2702534.23586052
},
{
"ts": "2025-10-23T00:00:00",
"o": 100,
"h": 102,
"l": 99.6,
"c": 101,
"v": 1782313.15675715
},
{
"ts": "2025-10-22T00:00:00",
"o": 102,
"h": 103,
"l": 99.8,
"c": 101,
"v": 2287639.58849391
},
{
"ts": "2025-10-21T00:00:00",
"o": 103,
"h": 104,
"l": 101,
"c": 101,
"v": 2576763.94892515
},
{
"ts": "2025-10-20T00:00:00",
"o": 103,
"h": 105,
"l": 102,
"c": 103,
"v": 2850248.47307299
},
{
"ts": "2025-10-19T00:00:00",
"o": 104,
"h": 105,
"l": 101,
"c": 104,
"v": 1738576.85053398
},
{
"ts": "2025-10-18T00:00:00",
"o": 102,
"h": 104,
"l": 102,
"c": 104,
"v": 1861111.74103711
},
{
"ts": "2025-10-17T00:00:00",
"o": 106,
"h": 107,
"l": 100,
"c": 102,
"v": 6281198.74278783
},
{
"ts": "2025-10-16T00:00:00",
"o": 108,
"h": 109,
"l": 106,
"c": 106,
"v": 3055233.62543735
},
{
"ts": "2025-10-15T00:00:00",
"o": 110,
"h": 111,
"l": 108,
"c": 108,
"v": 3049418.52764941
},
{
"ts": "2025-10-14T00:00:00",
"o": 112,
"h": 113,
"l": 107,
"c": 110,
"v": 4668817.63080286
},
{
"ts": "2025-10-13T00:00:00",
"o": 109,
"h": 113,
"l": 107,
"c": 113,
"v": 4261865.81823523
},
{
"ts": "2025-10-12T00:00:00",
"o": 103,
"h": 109,
"l": 101,
"c": 109,
"v": 3109603.93426868
},
{
"ts": "2025-10-11T00:00:00",
"o": 107,
"h": 108,
"l": 102,
"c": 104,
"v": 7198026.06053958
},
{
"ts": "2025-10-10T00:00:00",
"o": 119,
"h": 119,
"l": 106,
"c": 107,
"v": 14643756.9845493
},
{
"ts": "2025-10-09T00:00:00",
"o": 118,
"h": 120,
"l": 117,
"c": 119,
"v": 4564636.09788508
},
{
"ts": "2025-10-08T00:00:00",
"o": 116,
"h": 119,
"l": 116,
"c": 118,
"v": 1999432.39733827
},
{
"ts": "2025-10-07T00:00:00",
"o": 121,
"h": 122,
"l": 116,
"c": 117,
"v": 4562457.33294313
},
{
"ts": "2025-10-06T00:00:00",
"o": 121,
"h": 122,
"l": 119,
"c": 121,
"v": 2717281.93340791
},
{
"ts": "2025-10-05T00:00:00",
"o": 120,
"h": 122,
"l": 120,
"c": 120,
"v": 3553827.67265631
},
{
"ts": "2025-10-04T00:00:00",
"o": 123,
"h": 123,
"l": 120,
"c": 121,
"v": 3628710.81762279
},
{
"ts": "2025-10-03T00:00:00",
"o": 119,
"h": 125,
"l": 118,
"c": 123,
"v": 9359959.59962197
},
{
"ts": "2025-10-02T00:00:00",
"o": 117,
"h": 120,
"l": 116,
"c": 119,
"v": 6411387.47393012
},
{
"ts": "2025-10-01T00:00:00",
"o": 112,
"h": 117,
"l": 109,
"c": 117,
"v": 11064293.61991483
},
{
"ts": "2025-09-30T00:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 112,
"v": 4624235.49965021
},
{
"ts": "2025-09-29T00:00:00",
"o": 111,
"h": 115,
"l": 110,
"c": 113,
"v": 6813818.08874895
},
{
"ts": "2025-09-28T00:00:00",
"o": 111,
"h": 111,
"l": 109,
"c": 111,
"v": 1911957.18869024
},
{
"ts": "2025-09-27T00:00:00",
"o": 113,
"h": 113,
"l": 110,
"c": 111,
"v": 1695445.14917523
},
{
"ts": "2025-09-26T00:00:00",
"o": 110,
"h": 113,
"l": 110,
"c": 112,
"v": 3843794.36571833
},
{
"ts": "2025-09-25T00:00:00",
"o": 114,
"h": 115,
"l": 110,
"c": 110,
"v": 6425686.65293231
},
{
"ts": "2025-09-24T00:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 3730179.297307
},
{
"ts": "2025-09-23T00:00:00",
"o": 113,
"h": 115,
"l": 110.6,
"c": 114,
"v": 5489060.43134062
},
{
"ts": "2025-09-22T00:00:00",
"o": 119,
"h": 119,
"l": 111,
"c": 113,
"v": 11024330.1414904
},
{
"ts": "2025-09-21T00:00:00",
"o": 121,
"h": 122,
"l": 118,
"c": 118,
"v": 2894546.33415217
},
{
"ts": "2025-09-20T00:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 121,
"v": 2466142.06318865
},
{
"ts": "2025-09-19T00:00:00",
"o": 125,
"h": 125,
"l": 120,
"c": 122,
"v": 3340636.99184767
},
{
"ts": "2025-09-18T00:00:00",
"o": 123,
"h": 125,
"l": 122,
"c": 125,
"v": 4271000.71616516
},
{
"ts": "2025-09-17T00:00:00",
"o": 121,
"h": 123,
"l": 118,
"c": 122,
"v": 5127601.52512148
},
{
"ts": "2025-09-16T00:00:00",
"o": 120,
"h": 121,
"l": 118,
"c": 121,
"v": 5378025.37786583
},
{
"ts": "2025-09-15T00:00:00",
"o": 123,
"h": 123,
"l": 119,
"c": 120,
"v": 7286536.26005963
},
{
"ts": "2025-09-14T00:00:00",
"o": 125,
"h": 132,
"l": 122,
"c": 123,
"v": 24860409.08128848
},
{
"ts": "2025-09-13T00:00:00",
"o": 122,
"h": 125,
"l": 122,
"c": 125,
"v": 7881340.97811004
},
{
"ts": "2025-09-12T00:00:00",
"o": 120,
"h": 124,
"l": 120,
"c": 123,
"v": 13252773.62901646
},
{
"ts": "2025-09-11T00:00:00",
"o": 120,
"h": 121,
"l": 117,
"c": 119,
"v": 5171514.41010935
},
{
"ts": "2025-09-10T00:00:00",
"o": 119,
"h": 121,
"l": 118,
"c": 120,
"v": 4555284.31485486
},
{
"ts": "2025-09-09T00:00:00",
"o": 119,
"h": 120,
"l": 117,
"c": 120,
"v": 6070535.3671985
},
{
"ts": "2025-09-08T00:00:00",
"o": 118,
"h": 120,
"l": 116,
"c": 119,
"v": 10019583.25598809
},
{
"ts": "2025-09-07T00:00:00",
"o": 115,
"h": 118,
"l": 115,
"c": 118,
"v": 2913980.07824132
},
{
"ts": "2025-09-06T00:00:00",
"o": 117,
"h": 117,
"l": 115,
"c": 116,
"v": 1288095.81342691
},
{
"ts": "2025-09-05T00:00:00",
"o": 115,
"h": 117,
"l": 113,
"c": 116,
"v": 4060646.85076886
},
{
"ts": "2025-09-04T00:00:00",
"o": 117,
"h": 118,
"l": 114,
"c": 114,
"v": 5158222.11769877
},
{
"ts": "2025-09-03T00:00:00",
"o": 118,
"h": 118,
"l": 115,
"c": 118,
"v": 6596124.88676409
},
{
"ts": "2025-09-02T00:00:00",
"o": 115,
"h": 123,
"l": 114,
"c": 119,
"v": 32628313.90298502
},
{
"ts": "2025-09-01T00:00:00",
"o": 117,
"h": 117,
"l": 112,
"c": 114,
"v": 7667550.7358286
},
{
"ts": "2025-08-31T00:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 117,
"v": 4015975.01086054
},
{
"ts": "2025-08-30T00:00:00",
"o": 118,
"h": 119,
"l": 116,
"c": 118,
"v": 5267955.86241751
},
{
"ts": "2025-08-29T00:00:00",
"o": 123,
"h": 123,
"l": 117,
"c": 118,
"v": 8830828.22927387
},
{
"ts": "2025-08-28T00:00:00",
"o": 122,
"h": 124,
"l": 120,
"c": 123,
"v": 5871168.86481636
},
{
"ts": "2025-08-27T00:00:00",
"o": 122,
"h": 123,
"l": 120,
"c": 121,
"v": 4879854.69055524
},
{
"ts": "2025-08-26T00:00:00",
"o": 120,
"h": 123,
"l": 118,
"c": 122,
"v": 6705859.56378433
},
{
"ts": "2025-08-25T00:00:00",
"o": 124,
"h": 125,
"l": 119,
"c": 120,
"v": 8211898.88399022
},
{
"ts": "2025-08-24T00:00:00",
"o": 126,
"h": 127,
"l": 123,
"c": 124,
"v": 5260048.99583847
},
{
"ts": "2025-08-23T00:00:00",
"o": 128,
"h": 128,
"l": 123,
"c": 126,
"v": 6642259.38283685
},
{
"ts": "2025-08-22T00:00:00",
"o": 123,
"h": 128,
"l": 119,
"c": 128,
"v": 11799611.65935667
},
{
"ts": "2025-08-21T00:00:00",
"o": 126,
"h": 127,
"l": 123,
"c": 123,
"v": 6311045.04809484
},
{
"ts": "2025-08-20T00:00:00",
"o": 122,
"h": 127,
"l": 120,
"c": 126,
"v": 12369112.40115551
},
{
"ts": "2025-08-19T00:00:00",
"o": 129,
"h": 129,
"l": 121,
"c": 122,
"v": 11229840.64804654
},
{
"ts": "2025-08-18T00:00:00",
"o": 132,
"h": 132,
"l": 128,
"c": 128,
"v": 9249773.16570549
},
{
"ts": "2025-08-17T00:00:00",
"o": 134,
"h": 134,
"l": 131,
"c": 133,
"v": 5524721.37814797
},
{
"ts": "2025-08-16T00:00:00",
"o": 134,
"h": 134,
"l": 131,
"c": 133,
"v": 5142750.18304635
},
{
"ts": "2025-08-15T00:00:00",
"o": 131,
"h": 134,
"l": 129,
"c": 134,
"v": 13318680.45465955
},
{
"ts": "2025-08-14T00:00:00",
"o": 132,
"h": 136,
"l": 129,
"c": 131,
"v": 28048870.04047186
},
{
"ts": "2025-08-13T00:00:00",
"o": 132,
"h": 133,
"l": 129,
"c": 132,
"v": 9353425.52277797
},
{
"ts": "2025-08-12T00:00:00",
"o": 129,
"h": 133,
"l": 127,
"c": 131,
"v": 10034566.47752845
},
{
"ts": "2025-08-11T00:00:00",
"o": 134,
"h": 135,
"l": 128,
"c": 129,
"v": 11900717.1334414
},
{
"ts": "2025-08-10T00:00:00",
"o": 137,
"h": 137,
"l": 132,
"c": 135,
"v": 9879400.60277633
},
{
"ts": "2025-08-09T00:00:00",
"o": 134,
"h": 138,
"l": 132,
"c": 137,
"v": 10244179.32221104
},
{
"ts": "2025-08-08T00:00:00",
"o": 134,
"h": 135,
"l": 131,
"c": 134,
"v": 7795298.45010369
},
{
"ts": "2025-08-07T00:00:00",
"o": 129,
"h": 134,
"l": 128,
"c": 134,
"v": 9087079.94381302
},
{
"ts": "2025-08-06T00:00:00",
"o": 132,
"h": 133,
"l": 128,
"c": 131,
"v": 7563216.02473095
},
{
"ts": "2025-08-05T00:00:00",
"o": 133,
"h": 141,
"l": 129,
"c": 132,
"v": 28061789.81533011
},
{
"ts": "2025-08-04T00:00:00",
"o": 129,
"h": 134,
"l": 127,
"c": 133,
"v": 8785536.81780726
},
{
"ts": "2025-08-03T00:00:00",
"o": 127,
"h": 130,
"l": 125,
"c": 129,
"v": 4895701.27308303
},
{
"ts": "2025-08-02T00:00:00",
"o": 130,
"h": 130,
"l": 125,
"c": 127,
"v": 6777619.88105485
},
{
"ts": "2025-08-01T00:00:00",
"o": 134,
"h": 136,
"l": 126,
"c": 130,
"v": 16592604.66236572
},
{
"ts": "2025-07-31T00:00:00",
"o": 138,
"h": 138,
"l": 133,
"c": 133,
"v": 11649482.59275017
},
{
"ts": "2025-07-30T00:00:00",
"o": 137,
"h": 139.5,
"l": 132.2,
"c": 138,
"v": 18276544.28247254
},
{
"ts": "2025-07-29T00:00:00",
"o": 140.6,
"h": 141.8,
"l": 133.9,
"c": 137,
"v": 24172087.63829925
},
{
"ts": "2025-07-28T00:00:00",
"o": 144.9,
"h": 148,
"l": 137.5,
"c": 140.8,
"v": 36203887.5006881
},
{
"ts": "2025-07-27T00:00:00",
"o": 145.7,
"h": 146.3,
"l": 140.4,
"c": 145,
"v": 27824545.27391973
},
{
"ts": "2025-07-26T00:00:00",
"o": 140.3,
"h": 148.9,
"l": 137.5,
"c": 146.3,
"v": 69317786.7962119
},
{
"ts": "2025-07-25T00:00:00",
"o": 146.8,
"h": 163,
"l": 131.7,
"c": 140.5,
"v": 115555213.13173987
},
{
"ts": "2025-07-24T00:00:00",
"o": 159.2,
"h": 163,
"l": 136.9,
"c": 147.4,
"v": 222305573.8812029
},
{
"ts": "2025-07-23T00:00:00",
"o": 135.4,
"h": 206.6,
"l": 135.4,
"c": 159.3,
"v": 2908325865.537566
},
{
"ts": "2025-07-22T00:00:00",
"o": 138.3,
"h": 142,
"l": 131.2,
"c": 135.6,
"v": 33978521.15769789
},
{
"ts": "2025-07-21T00:00:00",
"o": 135.5,
"h": 139.2,
"l": 132.4,
"c": 138.2,
"v": 30206112.30065103
},
{
"ts": "2025-07-20T00:00:00",
"o": 133,
"h": 138,
"l": 132.1,
"c": 135.5,
"v": 75583045.85413378
},
{
"ts": "2025-07-19T00:00:00",
"o": 126.3,
"h": 147.5,
"l": 126.1,
"c": 133,
"v": 442128414.6415979
},
{
"ts": "2025-07-18T00:00:00",
"o": 125.2,
"h": 126.9,
"l": 123.4,
"c": 126.3,
"v": 24756905.60709486
},
{
"ts": "2025-07-17T00:00:00",
"o": 125.8,
"h": 126.5,
"l": 121.8,
"c": 125.4,
"v": 25281038.49449727
},
{
"ts": "2025-07-16T00:00:00",
"o": 127,
"h": 129.9,
"l": 123.6,
"c": 125.9,
"v": 35096031.04935656
},
{
"ts": "2025-07-15T00:00:00",
"o": 118,
"h": 140,
"l": 116.9,
"c": 127,
"v": 397884106.48839545
},
{
"ts": "2025-07-14T00:00:00",
"o": 118.5,
"h": 119.5,
"l": 115.5,
"c": 117.8,
"v": 27272542.58086354
},
{
"ts": "2025-07-13T00:00:00",
"o": 124.8,
"h": 124.8,
"l": 116.1,
"c": 118.2,
"v": 53795623.83467023
},
{
"ts": "2025-07-12T00:00:00",
"o": 109.7,
"h": 149,
"l": 109.1,
"c": 124.8,
"v": 660450738.5032874
},
{
"ts": "2025-07-11T00:00:00",
"o": 109,
"h": 112.9,
"l": 106.5,
"c": 109.7,
"v": 30017945.36118939
},
{
"ts": "2025-07-10T00:00:00",
"o": 106.8,
"h": 109.9,
"l": 105.5,
"c": 109,
"v": 15236873.92014488
},
{
"ts": "2025-07-09T00:00:00",
"o": 106.5,
"h": 107.4,
"l": 105.5,
"c": 107,
"v": 8978350.97010362
},
{
"ts": "2025-07-08T00:00:00",
"o": 106.3,
"h": 106.8,
"l": 105.3,
"c": 106.5,
"v": 5732402.54147622
},
{
"ts": "2025-07-07T00:00:00",
"o": 107.1,
"h": 108.1,
"l": 105.7,
"c": 106.3,
"v": 7726059.51921696
},
{
"ts": "2025-07-06T00:00:00",
"o": 107.7,
"h": 109,
"l": 105,
"c": 107.1,
"v": 9158245.68849379
},
{
"ts": "2025-07-05T00:00:00",
"o": 109,
"h": 109.4,
"l": 106.2,
"c": 107.7,
"v": 8828030.08135733
},
{
"ts": "2025-07-04T00:00:00",
"o": 108.6,
"h": 110.6,
"l": 106.1,
"c": 108.9,
"v": 19068185.57372857
},
{
"ts": "2025-07-03T00:00:00",
"o": 108.3,
"h": 110,
"l": 106.9,
"c": 108.6,
"v": 17570447.22538324
},
{
"ts": "2025-07-02T00:00:00",
"o": 105.1,
"h": 109.3,
"l": 102.8,
"c": 108.3,
"v": 33997600.02185666
},
{
"ts": "2025-07-01T00:00:00",
"o": 109.8,
"h": 109.9,
"l": 104.6,
"c": 105,
"v": 12944288.2960761
},
{
"ts": "2025-06-30T00:00:00",
"o": 113.2,
"h": 113.2,
"l": 107.5,
"c": 109.9,
"v": 9922223.72255011
},
{
"ts": "2025-06-29T00:00:00",
"o": 112.8,
"h": 113.9,
"l": 110.2,
"c": 113.2,
"v": 10601584.02863815
},
{
"ts": "2025-06-28T00:00:00",
"o": 112.1,
"h": 113,
"l": 110.8,
"c": 112.8,
"v": 5829170.97622819
},
{
"ts": "2025-06-27T00:00:00",
"o": 112.1,
"h": 112.9,
"l": 109.7,
"c": 112.3,
"v": 10492799.50691379
},
{
"ts": "2025-06-26T00:00:00",
"o": 116.4,
"h": 116.4,
"l": 111.1,
"c": 112.4,
"v": 19624986.51270198
},
{
"ts": "2025-06-25T00:00:00",
"o": 114.4,
"h": 122.8,
"l": 113,
"c": 116.4,
"v": 101986542.62083077
},
{
"ts": "2025-06-24T00:00:00",
"o": 115.4,
"h": 117.8,
"l": 111.4,
"c": 114.5,
"v": 22097336.28304783
},
{
"ts": "2025-06-23T00:00:00",
"o": 109.6,
"h": 115.4,
"l": 107.2,
"c": 115.1,
"v": 23017775.55044923
},
{
"ts": "2025-06-22T00:00:00",
"o": 117.2,
"h": 120,
"l": 104,
"c": 109.9,
"v": 34858412.76642437
},
{
"ts": "2025-06-21T00:00:00",
"o": 124.2,
"h": 124.7,
"l": 114.5,
"c": 117.2,
"v": 60333835.09033415
},
{
"ts": "2025-06-20T00:00:00",
"o": 116,
"h": 125.8,
"l": 111.5,
"c": 124.4,
"v": 97243954.90402079
},
{
"ts": "2025-06-19T00:00:00",
"o": 117.2,
"h": 117.2,
"l": 113.6,
"c": 116,
"v": 10834228.4172966
},
{
"ts": "2025-06-18T00:00:00",
"o": 117.1,
"h": 117.4,
"l": 113.1,
"c": 117,
"v": 15459755.7831453
},
{
"ts": "2025-06-17T00:00:00",
"o": 117.3,
"h": 122.8,
"l": 113.7,
"c": 117.5,
"v": 57565929.36887493
},
{
"ts": "2025-06-16T00:00:00",
"o": 119.7,
"h": 123.4,
"l": 115.1,
"c": 117,
"v": 39385683.71196773
},
{
"ts": "2025-06-15T00:00:00",
"o": 122.7,
"h": 127.1,
"l": 115,
"c": 119.9,
"v": 53289745.15666571
},
{
"ts": "2025-06-14T00:00:00",
"o": 116.4,
"h": 131,
"l": 115.3,
"c": 122.6,
"v": 201155569.21376437
},
{
"ts": "2025-06-13T00:00:00",
"o": 121.4,
"h": 134,
"l": 112.5,
"c": 116.4,
"v": 214164023.24926126
},
{
"ts": "2025-06-12T00:00:00",
"o": 117,
"h": 140.4,
"l": 117,
"c": 121.4,
"v": 541263162.1562952
},
{
"ts": "2025-06-11T00:00:00",
"o": 119,
"h": 119.3,
"l": 115.7,
"c": 117,
"v": 19139139.07413408
},
{
"ts": "2025-06-10T00:00:00",
"o": 118.9,
"h": 120.7,
"l": 115.2,
"c": 119.2,
"v": 32011278.72353492
},
{
"ts": "2025-06-09T00:00:00",
"o": 114.9,
"h": 122.3,
"l": 112.2,
"c": 119.1,
"v": 94095399.12412523
},
{
"ts": "2025-06-08T00:00:00",
"o": 115.6,
"h": 115.6,
"l": 113,
"c": 114.9,
"v": 10378172.95331967
},
{
"ts": "2025-06-07T00:00:00",
"o": 115.7,
"h": 116,
"l": 111.3,
"c": 115.6,
"v": 16417001.44134259
},
{
"ts": "2025-06-06T00:00:00",
"o": 123.7,
"h": 126.3,
"l": 112.4,
"c": 115.7,
"v": 54370539.8655817
},
{
"ts": "2025-06-05T00:00:00",
"o": 121.1,
"h": 146.1,
"l": 120.9,
"c": 124,
"v": 466352645.22844684
}
]
},
"orderbook": {
"market": "KRW-ARDR",
"timestamp": 1761963383509,
"total_ask_size": 473690.44211815,
"total_bid_size": 471562.43059354,
"units": [
{
"ask_price": 95.5,
"bid_price": 95.3,
"ask_size": 1098.73330607,
"bid_size": 65018.0753356
},
{
"ask_price": 95.6,
"bid_price": 95.2,
"ask_size": 25886.67011375,
"bid_size": 6000
},
{
"ask_price": 95.7,
"bid_price": 95.1,
"ask_size": 7550.6766163,
"bid_size": 64411.64144014
},
{
"ask_price": 95.8,
"bid_price": 95,
"ask_size": 18850,
"bid_size": 33883.82672233
},
{
"ask_price": 96.1,
"bid_price": 94.9,
"ask_size": 58584.64144014,
"bid_size": 41765.67436877
}
]
},
"micro": {
"last_price": 95.3,
"best_bid": 95.3,
"best_ask": 95.5,
"mid": 95.4,
"spread_abs": 0.20000000000000284,
"spread_bps": 20.964360587002393,
"ob_imbalance_topN": -0.30679001702371583,
"h1_return": -0.04700000000000003,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 95.85000000000001,
"upper": 96.46481704595759,
"lower": 95.23518295404243,
"bandwidth_pct": 1.2828733353314126,
"position_0to1": 0.05271246656524897
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ARK",
"last": {
"price": 461,
"ts": "2025-11-01T02:15:29.232Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 465,
"h": 465,
"l": 461,
"c": 461,
"v": 16487.26120954
},
{
"ts": "2025-11-01T01:00:00",
"o": 464,
"h": 466,
"l": 463,
"c": 463,
"v": 27944.32724218
},
{
"ts": "2025-11-01T00:00:00",
"o": 464,
"h": 466,
"l": 462,
"c": 464,
"v": 105038.03571327
},
{
"ts": "2025-10-31T23:00:00",
"o": 465,
"h": 465,
"l": 464,
"c": 464,
"v": 15282.25286186
},
{
"ts": "2025-10-31T22:00:00",
"o": 464,
"h": 465,
"l": 462,
"c": 465,
"v": 51239.76906551
},
{
"ts": "2025-10-31T21:00:00",
"o": 462,
"h": 465,
"l": 462,
"c": 464,
"v": 6146.44474073
},
{
"ts": "2025-10-31T20:00:00",
"o": 466,
"h": 467,
"l": 463,
"c": 463,
"v": 6862.1984366
},
{
"ts": "2025-10-31T19:00:00",
"o": 461,
"h": 468,
"l": 460,
"c": 466,
"v": 25624.69268123
},
{
"ts": "2025-10-31T18:00:00",
"o": 463,
"h": 463,
"l": 460,
"c": 463,
"v": 38801.98573002
},
{
"ts": "2025-10-31T17:00:00",
"o": 459,
"h": 463,
"l": 457,
"c": 463,
"v": 51043.17543119
},
{
"ts": "2025-10-31T16:00:00",
"o": 467,
"h": 467,
"l": 459,
"c": 459,
"v": 46227.37873207
},
{
"ts": "2025-10-31T15:00:00",
"o": 466,
"h": 469,
"l": 465,
"c": 467,
"v": 79735.64956352
},
{
"ts": "2025-10-31T14:00:00",
"o": 465,
"h": 467,
"l": 463,
"c": 467,
"v": 65826.79725123
},
{
"ts": "2025-10-31T13:00:00",
"o": 464,
"h": 466,
"l": 464,
"c": 466,
"v": 25523.18406143
},
{
"ts": "2025-10-31T12:00:00",
"o": 466,
"h": 468,
"l": 463,
"c": 463,
"v": 31947.25709865
},
{
"ts": "2025-10-31T11:00:00",
"o": 465,
"h": 466,
"l": 463,
"c": 466,
"v": 76252.47007778
},
{
"ts": "2025-10-31T10:00:00",
"o": 467,
"h": 467,
"l": 464,
"c": 466,
"v": 26692.92918087
},
{
"ts": "2025-10-31T09:00:00",
"o": 467,
"h": 470,
"l": 465,
"c": 467,
"v": 154398.6637661
},
{
"ts": "2025-10-31T08:00:00",
"o": 465,
"h": 467,
"l": 463,
"c": 467,
"v": 6868.94620308
},
{
"ts": "2025-10-31T07:00:00",
"o": 464,
"h": 465,
"l": 463,
"c": 465,
"v": 25186.53320427
},
{
"ts": "2025-10-31T06:00:00",
"o": 466,
"h": 466,
"l": 464,
"c": 464,
"v": 61788.42050994
},
{
"ts": "2025-10-31T05:00:00",
"o": 466,
"h": 468,
"l": 465,
"c": 467,
"v": 73542.21694407
},
{
"ts": "2025-10-31T04:00:00",
"o": 465,
"h": 468,
"l": 463,
"c": 467,
"v": 167810.91979004
},
{
"ts": "2025-10-31T03:00:00",
"o": 464,
"h": 466,
"l": 463,
"c": 463,
"v": 98001.13454308
},
{
"ts": "2025-10-31T02:00:00",
"o": 469,
"h": 469,
"l": 463,
"c": 465,
"v": 71437.88597199
},
{
"ts": "2025-10-31T01:00:00",
"o": 468,
"h": 471,
"l": 467,
"c": 470,
"v": 135338.26604863
},
{
"ts": "2025-10-31T00:00:00",
"o": 468,
"h": 468,
"l": 462,
"c": 467,
"v": 175984.87165393
},
{
"ts": "2025-10-30T23:00:00",
"o": 463,
"h": 469,
"l": 463,
"c": 469,
"v": 66319.82695022
},
{
"ts": "2025-10-30T22:00:00",
"o": 462,
"h": 463,
"l": 461,
"c": 463,
"v": 67019.45255448
},
{
"ts": "2025-10-30T21:00:00",
"o": 460,
"h": 462,
"l": 458,
"c": 462,
"v": 98212.90270869
},
{
"ts": "2025-10-30T20:00:00",
"o": 458,
"h": 459,
"l": 456,
"c": 459,
"v": 51863.40411679
},
{
"ts": "2025-10-30T19:00:00",
"o": 460,
"h": 462,
"l": 457,
"c": 459,
"v": 58980.24904028
},
{
"ts": "2025-10-30T18:00:00",
"o": 463,
"h": 465,
"l": 460,
"c": 461,
"v": 49962.14719595
},
{
"ts": "2025-10-30T17:00:00",
"o": 468,
"h": 469,
"l": 462,
"c": 463,
"v": 49677.66568135
},
{
"ts": "2025-10-30T16:00:00",
"o": 467,
"h": 470,
"l": 467,
"c": 469,
"v": 61135.30826637
},
{
"ts": "2025-10-30T15:00:00",
"o": 472,
"h": 472,
"l": 462,
"c": 469,
"v": 241473.00719156
},
{
"ts": "2025-10-30T14:00:00",
"o": 469,
"h": 475,
"l": 469,
"c": 472,
"v": 109737.16820446
},
{
"ts": "2025-10-30T13:00:00",
"o": 480,
"h": 481,
"l": 469,
"c": 470,
"v": 493832.80864861
},
{
"ts": "2025-10-30T12:00:00",
"o": 478,
"h": 482,
"l": 477,
"c": 481,
"v": 174207.54297541
},
{
"ts": "2025-10-30T11:00:00",
"o": 476,
"h": 483,
"l": 476,
"c": 478,
"v": 194329.65922835
},
{
"ts": "2025-10-30T10:00:00",
"o": 477,
"h": 479,
"l": 475,
"c": 475,
"v": 124836.55819569
},
{
"ts": "2025-10-30T09:00:00",
"o": 478,
"h": 478,
"l": 475,
"c": 476,
"v": 86502.50671809
},
{
"ts": "2025-10-30T08:00:00",
"o": 480,
"h": 482,
"l": 477,
"c": 479,
"v": 86148.59142562
},
{
"ts": "2025-10-30T07:00:00",
"o": 478,
"h": 484,
"l": 478,
"c": 481,
"v": 56358.23348521
},
{
"ts": "2025-10-30T06:00:00",
"o": 479,
"h": 480,
"l": 475,
"c": 478,
"v": 90696.75348898
},
{
"ts": "2025-10-30T05:00:00",
"o": 473,
"h": 483,
"l": 473,
"c": 479,
"v": 185020.63200229
},
{
"ts": "2025-10-30T04:00:00",
"o": 478,
"h": 478,
"l": 468,
"c": 475,
"v": 331323.67210169
},
{
"ts": "2025-10-30T03:00:00",
"o": 480,
"h": 481,
"l": 478,
"c": 478,
"v": 34909.49199911
},
{
"ts": "2025-10-30T02:00:00",
"o": 480,
"h": 482,
"l": 479,
"c": 482,
"v": 11306.25844624
},
{
"ts": "2025-10-30T01:00:00",
"o": 480,
"h": 481,
"l": 478,
"c": 479,
"v": 41552.08074236
},
{
"ts": "2025-10-30T00:00:00",
"o": 477,
"h": 481,
"l": 474,
"c": 481,
"v": 99714.26398587
},
{
"ts": "2025-10-29T23:00:00",
"o": 481,
"h": 482,
"l": 475,
"c": 477,
"v": 72411.55719672
},
{
"ts": "2025-10-29T22:00:00",
"o": 483,
"h": 484,
"l": 482,
"c": 482,
"v": 26146.37462718
},
{
"ts": "2025-10-29T21:00:00",
"o": 485,
"h": 485,
"l": 482,
"c": 483,
"v": 22239.71703866
},
{
"ts": "2025-10-29T20:00:00",
"o": 483,
"h": 485,
"l": 481,
"c": 485,
"v": 63931.80680911
},
{
"ts": "2025-10-29T19:00:00",
"o": 482,
"h": 485,
"l": 480,
"c": 484,
"v": 54501.12883465
},
{
"ts": "2025-10-29T18:00:00",
"o": 480,
"h": 483,
"l": 469,
"c": 482,
"v": 364770.75433384
},
{
"ts": "2025-10-29T17:00:00",
"o": 477,
"h": 482,
"l": 475,
"c": 482,
"v": 44617.26832487
},
{
"ts": "2025-10-29T16:00:00",
"o": 475,
"h": 477,
"l": 473,
"c": 475,
"v": 35139.75492521
},
{
"ts": "2025-10-29T15:00:00",
"o": 479,
"h": 480,
"l": 473,
"c": 474,
"v": 59043.51497156
},
{
"ts": "2025-10-29T14:00:00",
"o": 481,
"h": 481,
"l": 480,
"c": 480,
"v": 7244.40104915
},
{
"ts": "2025-10-29T13:00:00",
"o": 484,
"h": 485,
"l": 481,
"c": 483,
"v": 54313.79806171
},
{
"ts": "2025-10-29T12:00:00",
"o": 481,
"h": 484,
"l": 480,
"c": 483,
"v": 102785.06128633
},
{
"ts": "2025-10-29T11:00:00",
"o": 477,
"h": 482,
"l": 477,
"c": 481,
"v": 117837.18628861
},
{
"ts": "2025-10-29T10:00:00",
"o": 474,
"h": 477,
"l": 473,
"c": 476,
"v": 35196.043856
},
{
"ts": "2025-10-29T09:00:00",
"o": 474,
"h": 475,
"l": 473,
"c": 475,
"v": 13055.18201787
},
{
"ts": "2025-10-29T08:00:00",
"o": 474,
"h": 474,
"l": 473,
"c": 474,
"v": 16758.96755369
},
{
"ts": "2025-10-29T07:00:00",
"o": 475,
"h": 476,
"l": 473,
"c": 474,
"v": 22620.96531594
},
{
"ts": "2025-10-29T06:00:00",
"o": 472,
"h": 475,
"l": 471,
"c": 475,
"v": 81559.03170697
},
{
"ts": "2025-10-29T05:00:00",
"o": 472,
"h": 473,
"l": 471,
"c": 472,
"v": 35651.57086881
},
{
"ts": "2025-10-29T04:00:00",
"o": 471,
"h": 473,
"l": 470,
"c": 472,
"v": 172715.15186067
},
{
"ts": "2025-10-29T03:00:00",
"o": 472,
"h": 473,
"l": 471,
"c": 472,
"v": 179235.93480845
},
{
"ts": "2025-10-29T02:00:00",
"o": 472,
"h": 473,
"l": 472,
"c": 473,
"v": 71482.0730821
},
{
"ts": "2025-10-29T01:00:00",
"o": 475,
"h": 475,
"l": 471,
"c": 472,
"v": 133800.5284072
},
{
"ts": "2025-10-29T00:00:00",
"o": 476,
"h": 477,
"l": 474,
"c": 474,
"v": 108845.33987223
},
{
"ts": "2025-10-28T23:00:00",
"o": 479,
"h": 479,
"l": 475,
"c": 476,
"v": 75687.6902171
},
{
"ts": "2025-10-28T22:00:00",
"o": 476,
"h": 480,
"l": 476,
"c": 480,
"v": 40568.94005337
},
{
"ts": "2025-10-28T21:00:00",
"o": 476,
"h": 478,
"l": 472,
"c": 477,
"v": 121460.99577299
},
{
"ts": "2025-10-28T20:00:00",
"o": 479,
"h": 481,
"l": 470,
"c": 478,
"v": 208962.28610731
},
{
"ts": "2025-10-28T19:00:00",
"o": 485,
"h": 485,
"l": 478,
"c": 479,
"v": 53822.99781404
},
{
"ts": "2025-10-28T18:00:00",
"o": 486,
"h": 486,
"l": 485,
"c": 486,
"v": 1837.84879048
},
{
"ts": "2025-10-28T17:00:00",
"o": 490,
"h": 490,
"l": 486,
"c": 488,
"v": 2276.07804792
},
{
"ts": "2025-10-28T16:00:00",
"o": 487,
"h": 489,
"l": 486,
"c": 488,
"v": 16880.70336132
},
{
"ts": "2025-10-28T15:00:00",
"o": 488,
"h": 489,
"l": 485,
"c": 487,
"v": 35162.26212922
},
{
"ts": "2025-10-28T14:00:00",
"o": 488,
"h": 490,
"l": 480,
"c": 488,
"v": 223201.67165378
},
{
"ts": "2025-10-28T13:00:00",
"o": 489,
"h": 490,
"l": 487,
"c": 489,
"v": 77506.22863983
},
{
"ts": "2025-10-28T12:00:00",
"o": 488,
"h": 490,
"l": 485,
"c": 489,
"v": 57836.09449087
},
{
"ts": "2025-10-28T11:00:00",
"o": 488,
"h": 490,
"l": 483,
"c": 488,
"v": 117511.8971038
},
{
"ts": "2025-10-28T10:00:00",
"o": 487,
"h": 488,
"l": 486,
"c": 488,
"v": 20970.65728723
},
{
"ts": "2025-10-28T09:00:00",
"o": 488,
"h": 489,
"l": 487,
"c": 489,
"v": 21393.68683013
},
{
"ts": "2025-10-28T08:00:00",
"o": 487,
"h": 489,
"l": 486,
"c": 487,
"v": 68208.3679181
},
{
"ts": "2025-10-28T07:00:00",
"o": 492,
"h": 493,
"l": 486,
"c": 486,
"v": 72254.59356813
},
{
"ts": "2025-10-28T06:00:00",
"o": 485,
"h": 493,
"l": 485,
"c": 491,
"v": 121976.03013219
},
{
"ts": "2025-10-28T05:00:00",
"o": 489,
"h": 490,
"l": 483,
"c": 486,
"v": 90696.35013555
},
{
"ts": "2025-10-28T04:00:00",
"o": 487,
"h": 490,
"l": 485,
"c": 489,
"v": 108623.07629606
},
{
"ts": "2025-10-28T03:00:00",
"o": 487,
"h": 489,
"l": 486,
"c": 487,
"v": 26571.82797281
},
{
"ts": "2025-10-28T02:00:00",
"o": 491,
"h": 491,
"l": 485,
"c": 488,
"v": 49741.35827781
},
{
"ts": "2025-10-28T01:00:00",
"o": 489,
"h": 491,
"l": 489,
"c": 489,
"v": 63586.86034197
},
{
"ts": "2025-10-28T00:00:00",
"o": 486,
"h": 490,
"l": 485,
"c": 489,
"v": 125226.93200121
},
{
"ts": "2025-10-27T23:00:00",
"o": 489,
"h": 489,
"l": 485,
"c": 486,
"v": 71822.71973164
},
{
"ts": "2025-10-27T22:00:00",
"o": 491,
"h": 492,
"l": 489,
"c": 489,
"v": 31604.34547955
},
{
"ts": "2025-10-27T21:00:00",
"o": 490,
"h": 492,
"l": 489,
"c": 490,
"v": 13618.08357561
},
{
"ts": "2025-10-27T20:00:00",
"o": 492,
"h": 493,
"l": 490,
"c": 490,
"v": 16691.61528107
},
{
"ts": "2025-10-27T19:00:00",
"o": 495,
"h": 495,
"l": 493,
"c": 493,
"v": 92053.32136447
},
{
"ts": "2025-10-27T18:00:00",
"o": 496,
"h": 497,
"l": 496,
"c": 496,
"v": 6697.9303913
},
{
"ts": "2025-10-27T17:00:00",
"o": 495,
"h": 497,
"l": 494,
"c": 496,
"v": 104098.21417139
},
{
"ts": "2025-10-27T16:00:00",
"o": 493,
"h": 495,
"l": 491,
"c": 494,
"v": 31433.86643707
},
{
"ts": "2025-10-27T15:00:00",
"o": 492,
"h": 493,
"l": 491,
"c": 493,
"v": 47188.26342
},
{
"ts": "2025-10-27T14:00:00",
"o": 490,
"h": 490,
"l": 486,
"c": 489,
"v": 65692.22711348
},
{
"ts": "2025-10-27T13:00:00",
"o": 491,
"h": 492,
"l": 485,
"c": 490,
"v": 78322.29113354
},
{
"ts": "2025-10-27T12:00:00",
"o": 494,
"h": 495,
"l": 489,
"c": 491,
"v": 122114.87664039
},
{
"ts": "2025-10-27T11:00:00",
"o": 493,
"h": 495,
"l": 490,
"c": 493,
"v": 98661.01645343
},
{
"ts": "2025-10-27T10:00:00",
"o": 492,
"h": 494,
"l": 491,
"c": 493,
"v": 63632.59664122
},
{
"ts": "2025-10-27T09:00:00",
"o": 499,
"h": 499,
"l": 491,
"c": 492,
"v": 325505.72324237
},
{
"ts": "2025-10-27T08:00:00",
"o": 501,
"h": 501,
"l": 497,
"c": 499,
"v": 106618.02978244
},
{
"ts": "2025-10-27T07:00:00",
"o": 503,
"h": 504,
"l": 497,
"c": 500,
"v": 183643.00111024
},
{
"ts": "2025-10-27T06:00:00",
"o": 505,
"h": 505,
"l": 501,
"c": 503,
"v": 89517.55775646
},
{
"ts": "2025-10-27T05:00:00",
"o": 507,
"h": 507,
"l": 503,
"c": 503,
"v": 73334.71446713
},
{
"ts": "2025-10-27T04:00:00",
"o": 505,
"h": 507,
"l": 502,
"c": 507,
"v": 261970.16101772
},
{
"ts": "2025-10-27T03:00:00",
"o": 508,
"h": 510,
"l": 505,
"c": 506,
"v": 210880.60706977
},
{
"ts": "2025-10-27T02:00:00",
"o": 507,
"h": 509,
"l": 506,
"c": 508,
"v": 173047.85987853
},
{
"ts": "2025-10-27T01:00:00",
"o": 505,
"h": 508,
"l": 505,
"c": 506,
"v": 100634.35544169
},
{
"ts": "2025-10-27T00:00:00",
"o": 503,
"h": 506,
"l": 501,
"c": 506,
"v": 168449.34266665
},
{
"ts": "2025-10-26T23:00:00",
"o": 503,
"h": 505,
"l": 503,
"c": 503,
"v": 29828.45975947
},
{
"ts": "2025-10-26T22:00:00",
"o": 500,
"h": 504,
"l": 500,
"c": 503,
"v": 95231.91340671
},
{
"ts": "2025-10-26T21:00:00",
"o": 499,
"h": 500,
"l": 497,
"c": 498,
"v": 64624.87131498
},
{
"ts": "2025-10-26T20:00:00",
"o": 500,
"h": 500,
"l": 498,
"c": 499,
"v": 23755.64739548
},
{
"ts": "2025-10-26T19:00:00",
"o": 500,
"h": 501,
"l": 500,
"c": 501,
"v": 10302.41617913
},
{
"ts": "2025-10-26T18:00:00",
"o": 501,
"h": 501,
"l": 500,
"c": 500,
"v": 1445.8703274
},
{
"ts": "2025-10-26T17:00:00",
"o": 502,
"h": 502,
"l": 500,
"c": 500,
"v": 21.9113743
},
{
"ts": "2025-10-26T16:00:00",
"o": 501,
"h": 502,
"l": 500,
"c": 502,
"v": 15537.58514028
},
{
"ts": "2025-10-26T15:00:00",
"o": 501,
"h": 501,
"l": 500,
"c": 501,
"v": 8319.74810205
},
{
"ts": "2025-10-26T14:00:00",
"o": 502,
"h": 502,
"l": 500,
"c": 500,
"v": 26734.60725505
},
{
"ts": "2025-10-26T13:00:00",
"o": 501,
"h": 503,
"l": 501,
"c": 503,
"v": 133573.98909142
},
{
"ts": "2025-10-26T12:00:00",
"o": 502,
"h": 503,
"l": 499,
"c": 501,
"v": 124093.59934746
},
{
"ts": "2025-10-26T11:00:00",
"o": 498,
"h": 501,
"l": 497,
"c": 501,
"v": 74536.72752728
},
{
"ts": "2025-10-26T10:00:00",
"o": 497,
"h": 499,
"l": 497,
"c": 498,
"v": 55890.86693539
},
{
"ts": "2025-10-26T09:00:00",
"o": 497,
"h": 499,
"l": 496,
"c": 499,
"v": 92818.634452
},
{
"ts": "2025-10-26T08:00:00",
"o": 497,
"h": 498,
"l": 496,
"c": 498,
"v": 13462.17425472
},
{
"ts": "2025-10-26T07:00:00",
"o": 494,
"h": 498,
"l": 494,
"c": 498,
"v": 43013.74004738
},
{
"ts": "2025-10-26T06:00:00",
"o": 494,
"h": 496,
"l": 494,
"c": 494,
"v": 18149.86716447
},
{
"ts": "2025-10-26T05:00:00",
"o": 492,
"h": 494,
"l": 492,
"c": 494,
"v": 21594.23262027
},
{
"ts": "2025-10-26T04:00:00",
"o": 493,
"h": 494,
"l": 491,
"c": 492,
"v": 37381.03518517
},
{
"ts": "2025-10-26T03:00:00",
"o": 492,
"h": 494,
"l": 492,
"c": 494,
"v": 54945.68223417
},
{
"ts": "2025-10-26T02:00:00",
"o": 492,
"h": 493,
"l": 491,
"c": 492,
"v": 71867.7214923
},
{
"ts": "2025-10-26T01:00:00",
"o": 495,
"h": 496,
"l": 492,
"c": 492,
"v": 91194.91309311
},
{
"ts": "2025-10-26T00:00:00",
"o": 494,
"h": 498,
"l": 492,
"c": 495,
"v": 121446.68032599
},
{
"ts": "2025-10-25T23:00:00",
"o": 493,
"h": 494,
"l": 493,
"c": 494,
"v": 20414.3215033
},
{
"ts": "2025-10-25T16:00:00",
"o": 493,
"h": 493,
"l": 491,
"c": 491,
"v": 3158.92904102
},
{
"ts": "2025-10-25T15:00:00",
"o": 491,
"h": 493,
"l": 490,
"c": 493,
"v": 26889.64248712
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 464,
"h": 466,
"l": 461,
"c": 461,
"v": 149469.62416499
},
{
"ts": "2025-10-31T20:00:00",
"o": 466,
"h": 467,
"l": 462,
"c": 464,
"v": 79530.6651047
},
{
"ts": "2025-10-31T16:00:00",
"o": 467,
"h": 468,
"l": 457,
"c": 466,
"v": 161697.23257451
},
{
"ts": "2025-10-31T12:00:00",
"o": 466,
"h": 469,
"l": 463,
"c": 467,
"v": 203032.88797483
},
{
"ts": "2025-10-31T08:00:00",
"o": 465,
"h": 470,
"l": 463,
"c": 466,
"v": 264213.00922783
},
{
"ts": "2025-10-31T04:00:00",
"o": 465,
"h": 468,
"l": 463,
"c": 465,
"v": 328328.09044832
},
{
"ts": "2025-10-31T00:00:00",
"o": 468,
"h": 471,
"l": 462,
"c": 463,
"v": 480762.15821763
},
{
"ts": "2025-10-30T20:00:00",
"o": 458,
"h": 469,
"l": 456,
"c": 469,
"v": 283415.58633018
},
{
"ts": "2025-10-30T16:00:00",
"o": 467,
"h": 470,
"l": 457,
"c": 459,
"v": 219755.37018395
},
{
"ts": "2025-10-30T12:00:00",
"o": 478,
"h": 482,
"l": 462,
"c": 469,
"v": 1019250.52702004
},
{
"ts": "2025-10-30T08:00:00",
"o": 480,
"h": 483,
"l": 475,
"c": 478,
"v": 491817.31556775
},
{
"ts": "2025-10-30T04:00:00",
"o": 478,
"h": 484,
"l": 468,
"c": 481,
"v": 663399.29107817
},
{
"ts": "2025-10-30T00:00:00",
"o": 477,
"h": 482,
"l": 474,
"c": 478,
"v": 187482.09517358
},
{
"ts": "2025-10-29T20:00:00",
"o": 483,
"h": 485,
"l": 475,
"c": 477,
"v": 184729.45567167
},
{
"ts": "2025-10-29T16:00:00",
"o": 475,
"h": 485,
"l": 469,
"c": 484,
"v": 499028.90641857
},
{
"ts": "2025-10-29T12:00:00",
"o": 481,
"h": 485,
"l": 473,
"c": 474,
"v": 223386.77536875
},
{
"ts": "2025-10-29T08:00:00",
"o": 474,
"h": 482,
"l": 473,
"c": 481,
"v": 182847.37971617
},
{
"ts": "2025-10-29T04:00:00",
"o": 471,
"h": 476,
"l": 470,
"c": 474,
"v": 312546.71975239
},
{
"ts": "2025-10-29T00:00:00",
"o": 476,
"h": 477,
"l": 471,
"c": 472,
"v": 493363.87616998
},
{
"ts": "2025-10-28T20:00:00",
"o": 479,
"h": 481,
"l": 470,
"c": 476,
"v": 446679.91215077
},
{
"ts": "2025-10-28T16:00:00",
"o": 487,
"h": 490,
"l": 478,
"c": 479,
"v": 74817.62801376
},
{
"ts": "2025-10-28T12:00:00",
"o": 488,
"h": 490,
"l": 480,
"c": 487,
"v": 393706.2569137
},
{
"ts": "2025-10-28T08:00:00",
"o": 487,
"h": 490,
"l": 483,
"c": 488,
"v": 228084.60913926
},
{
"ts": "2025-10-28T04:00:00",
"o": 487,
"h": 493,
"l": 483,
"c": 486,
"v": 393550.05013193
},
{
"ts": "2025-10-28T00:00:00",
"o": 486,
"h": 491,
"l": 485,
"c": 487,
"v": 265126.9785938
},
{
"ts": "2025-10-27T20:00:00",
"o": 492,
"h": 493,
"l": 485,
"c": 486,
"v": 133736.76406787
},
{
"ts": "2025-10-27T16:00:00",
"o": 493,
"h": 497,
"l": 491,
"c": 493,
"v": 234283.33236423
},
{
"ts": "2025-10-27T12:00:00",
"o": 494,
"h": 495,
"l": 485,
"c": 493,
"v": 313317.65830741
},
{
"ts": "2025-10-27T08:00:00",
"o": 501,
"h": 501,
"l": 490,
"c": 493,
"v": 594417.36611946
},
{
"ts": "2025-10-27T04:00:00",
"o": 505,
"h": 507,
"l": 497,
"c": 500,
"v": 608465.43435155
},
{
"ts": "2025-10-27T00:00:00",
"o": 503,
"h": 510,
"l": 501,
"c": 506,
"v": 653012.16505664
},
{
"ts": "2025-10-26T20:00:00",
"o": 500,
"h": 505,
"l": 497,
"c": 503,
"v": 213440.89187664
},
{
"ts": "2025-10-26T16:00:00",
"o": 501,
"h": 502,
"l": 500,
"c": 501,
"v": 27307.78302111
},
{
"ts": "2025-10-26T12:00:00",
"o": 502,
"h": 503,
"l": 499,
"c": 501,
"v": 292721.94379598
},
{
"ts": "2025-10-26T08:00:00",
"o": 497,
"h": 501,
"l": 496,
"c": 501,
"v": 236708.40316939
},
{
"ts": "2025-10-26T04:00:00",
"o": 493,
"h": 498,
"l": 491,
"c": 498,
"v": 120138.87501729
},
{
"ts": "2025-10-26T00:00:00",
"o": 494,
"h": 498,
"l": 491,
"c": 494,
"v": 339454.99714557
},
{
"ts": "2025-10-25T20:00:00",
"o": 493,
"h": 494,
"l": 493,
"c": 494,
"v": 20414.3215033
},
{
"ts": "2025-10-25T16:00:00",
"o": 493,
"h": 493,
"l": 491,
"c": 491,
"v": 3158.92904102
},
{
"ts": "2025-10-25T12:00:00",
"o": 493,
"h": 494,
"l": 490,
"c": 493,
"v": 155919.60521882
},
{
"ts": "2025-10-25T08:00:00",
"o": 486,
"h": 498,
"l": 486,
"c": 492,
"v": 329532.45838485
},
{
"ts": "2025-10-25T04:00:00",
"o": 485,
"h": 488,
"l": 484,
"c": 487,
"v": 68725.88796895
},
{
"ts": "2025-10-25T00:00:00",
"o": 488,
"h": 488,
"l": 484,
"c": 485,
"v": 428137.92160987
},
{
"ts": "2025-10-24T20:00:00",
"o": 488,
"h": 490,
"l": 486,
"c": 488,
"v": 96866.92220556
},
{
"ts": "2025-10-24T16:00:00",
"o": 485,
"h": 488,
"l": 481,
"c": 488,
"v": 397420.29233431
},
{
"ts": "2025-10-24T12:00:00",
"o": 486,
"h": 495,
"l": 484,
"c": 485,
"v": 474755.97364987
},
{
"ts": "2025-10-24T08:00:00",
"o": 491,
"h": 491,
"l": 483,
"c": 485,
"v": 291983.71283928
},
{
"ts": "2025-10-24T04:00:00",
"o": 487,
"h": 496,
"l": 487,
"c": 489,
"v": 469069.33148791
},
{
"ts": "2025-10-24T00:00:00",
"o": 488,
"h": 493,
"l": 487,
"c": 487,
"v": 267661.09361364
},
{
"ts": "2025-10-23T20:00:00",
"o": 492,
"h": 493,
"l": 486,
"c": 488,
"v": 196021.57085057
},
{
"ts": "2025-10-23T16:00:00",
"o": 489,
"h": 496,
"l": 488,
"c": 492,
"v": 171401.03553126
},
{
"ts": "2025-10-23T12:00:00",
"o": 480,
"h": 492,
"l": 479,
"c": 489,
"v": 306896.99618699
},
{
"ts": "2025-10-23T08:00:00",
"o": 483,
"h": 486,
"l": 480,
"c": 480,
"v": 235145.71672823
},
{
"ts": "2025-10-23T04:00:00",
"o": 477,
"h": 483,
"l": 476,
"c": 481,
"v": 133331.25573877
},
{
"ts": "2025-10-23T00:00:00",
"o": 478,
"h": 479,
"l": 476,
"c": 477,
"v": 354850.66589591
},
{
"ts": "2025-10-22T20:00:00",
"o": 477,
"h": 479,
"l": 466,
"c": 479,
"v": 497101.84250801
},
{
"ts": "2025-10-22T16:00:00",
"o": 483,
"h": 484,
"l": 475,
"c": 475,
"v": 188567.36562011
},
{
"ts": "2025-10-22T12:00:00",
"o": 482,
"h": 487,
"l": 480,
"c": 482,
"v": 241785.36975281
},
{
"ts": "2025-10-22T08:00:00",
"o": 488,
"h": 488,
"l": 479,
"c": 482,
"v": 495638.7533449
},
{
"ts": "2025-10-22T04:00:00",
"o": 489,
"h": 491,
"l": 484,
"c": 487,
"v": 305653.31726499
},
{
"ts": "2025-10-22T00:00:00",
"o": 484,
"h": 491,
"l": 483,
"c": 488,
"v": 611599.07078031
},
{
"ts": "2025-10-21T20:00:00",
"o": 495,
"h": 496,
"l": 483,
"c": 484,
"v": 344559.78886462
},
{
"ts": "2025-10-21T16:00:00",
"o": 503,
"h": 504,
"l": 495,
"c": 495,
"v": 277190.11027585
},
{
"ts": "2025-10-21T12:00:00",
"o": 486,
"h": 504,
"l": 483,
"c": 502,
"v": 959130.14273715
},
{
"ts": "2025-10-21T08:00:00",
"o": 485,
"h": 486,
"l": 479,
"c": 486,
"v": 367422.04469137
},
{
"ts": "2025-10-21T04:00:00",
"o": 486,
"h": 487,
"l": 480,
"c": 484,
"v": 643726.30903913
},
{
"ts": "2025-10-21T00:00:00",
"o": 498,
"h": 499,
"l": 484,
"c": 485,
"v": 754734.26230201
},
{
"ts": "2025-10-20T20:00:00",
"o": 497,
"h": 499,
"l": 494,
"c": 499,
"v": 391641.04679262
},
{
"ts": "2025-10-20T16:00:00",
"o": 499,
"h": 500,
"l": 493,
"c": 497,
"v": 262059.167579
},
{
"ts": "2025-10-20T12:00:00",
"o": 501,
"h": 509,
"l": 499,
"c": 499,
"v": 582788.22163221
},
{
"ts": "2025-10-20T08:00:00",
"o": 497,
"h": 503,
"l": 493,
"c": 501,
"v": 642733.05123868
},
{
"ts": "2025-10-20T04:00:00",
"o": 499,
"h": 502,
"l": 485,
"c": 496,
"v": 512822.19853848
},
{
"ts": "2025-10-20T00:00:00",
"o": 496,
"h": 499,
"l": 488,
"c": 499,
"v": 690356.70566949
},
{
"ts": "2025-10-19T20:00:00",
"o": 502,
"h": 504,
"l": 497,
"c": 497,
"v": 141169.27101749
},
{
"ts": "2025-10-19T16:00:00",
"o": 501,
"h": 505,
"l": 499,
"c": 502,
"v": 139282.52964061
},
{
"ts": "2025-10-19T12:00:00",
"o": 495,
"h": 502,
"l": 492,
"c": 500,
"v": 553277.51064413
},
{
"ts": "2025-10-19T08:00:00",
"o": 489,
"h": 497,
"l": 480,
"c": 495,
"v": 556215.69596187
},
{
"ts": "2025-10-19T04:00:00",
"o": 493,
"h": 493,
"l": 483,
"c": 487,
"v": 283772.78453262
},
{
"ts": "2025-10-19T00:00:00",
"o": 491,
"h": 495,
"l": 485,
"c": 493,
"v": 312885.91377934
},
{
"ts": "2025-10-18T20:00:00",
"o": 489,
"h": 492,
"l": 489,
"c": 492,
"v": 100847.96461471
},
{
"ts": "2025-10-18T16:00:00",
"o": 491,
"h": 492,
"l": 485,
"c": 489,
"v": 137047.09477327
},
{
"ts": "2025-10-18T12:00:00",
"o": 494,
"h": 495,
"l": 488,
"c": 491,
"v": 195720.13018466
},
{
"ts": "2025-10-18T08:00:00",
"o": 495,
"h": 497,
"l": 491,
"c": 494,
"v": 310037.21723004
},
{
"ts": "2025-10-18T04:00:00",
"o": 495,
"h": 501,
"l": 487,
"c": 495,
"v": 589756.34285527
},
{
"ts": "2025-10-18T00:00:00",
"o": 493,
"h": 500,
"l": 491,
"c": 494,
"v": 549050.81048038
},
{
"ts": "2025-10-17T20:00:00",
"o": 488,
"h": 499,
"l": 488,
"c": 493,
"v": 131725.6924706
},
{
"ts": "2025-10-17T16:00:00",
"o": 490,
"h": 494,
"l": 483,
"c": 488,
"v": 277497.66066782
},
{
"ts": "2025-10-17T12:00:00",
"o": 493,
"h": 496,
"l": 479,
"c": 490,
"v": 502759.87570612
},
{
"ts": "2025-10-17T08:00:00",
"o": 481,
"h": 494,
"l": 474,
"c": 492,
"v": 1544595.89850469
},
{
"ts": "2025-10-17T04:00:00",
"o": 510,
"h": 513,
"l": 479,
"c": 481,
"v": 2406967.17248128
},
{
"ts": "2025-10-17T00:00:00",
"o": 515,
"h": 532,
"l": 507,
"c": 511,
"v": 2572558.40255771
},
{
"ts": "2025-10-16T20:00:00",
"o": 519,
"h": 519,
"l": 512,
"c": 516,
"v": 511346.18260245
},
{
"ts": "2025-10-16T16:00:00",
"o": 520,
"h": 526,
"l": 514,
"c": 519,
"v": 542444.87844668
},
{
"ts": "2025-10-16T12:00:00",
"o": 534,
"h": 538,
"l": 519,
"c": 521,
"v": 610893.06746978
},
{
"ts": "2025-10-16T08:00:00",
"o": 535,
"h": 539,
"l": 523,
"c": 534,
"v": 565354.6819868
},
{
"ts": "2025-10-16T04:00:00",
"o": 532,
"h": 539,
"l": 530,
"c": 535,
"v": 383867.49323709
},
{
"ts": "2025-10-16T00:00:00",
"o": 528,
"h": 536,
"l": 527,
"c": 533,
"v": 404049.36592548
},
{
"ts": "2025-10-15T20:00:00",
"o": 530,
"h": 532,
"l": 523,
"c": 530,
"v": 352997.99525505
},
{
"ts": "2025-10-15T16:00:00",
"o": 531,
"h": 533,
"l": 528,
"c": 528,
"v": 188987.7395538
},
{
"ts": "2025-10-15T12:00:00",
"o": 541,
"h": 544,
"l": 528,
"c": 530,
"v": 664756.68203343
},
{
"ts": "2025-10-15T08:00:00",
"o": 542,
"h": 552,
"l": 540,
"c": 542,
"v": 466520.68183127
},
{
"ts": "2025-10-15T04:00:00",
"o": 539,
"h": 546,
"l": 538,
"c": 542,
"v": 308051.72074925
},
{
"ts": "2025-10-15T00:00:00",
"o": 543,
"h": 546,
"l": 538,
"c": 540,
"v": 517611.9512922
},
{
"ts": "2025-10-14T20:00:00",
"o": 548,
"h": 548,
"l": 539,
"c": 543,
"v": 312324.95600873
},
{
"ts": "2025-10-14T16:00:00",
"o": 546,
"h": 554,
"l": 537,
"c": 546,
"v": 456904.39709732
},
{
"ts": "2025-10-14T12:00:00",
"o": 533,
"h": 547,
"l": 526,
"c": 546,
"v": 780638.22405979
},
{
"ts": "2025-10-14T08:00:00",
"o": 528,
"h": 537,
"l": 522,
"c": 533,
"v": 600348.82429137
},
{
"ts": "2025-10-14T04:00:00",
"o": 552,
"h": 553,
"l": 521,
"c": 528,
"v": 1657379.44208512
},
{
"ts": "2025-10-14T00:00:00",
"o": 571,
"h": 572,
"l": 552,
"c": 552,
"v": 1358610.69775954
},
{
"ts": "2025-10-13T20:00:00",
"o": 569,
"h": 576,
"l": 562,
"c": 571,
"v": 785261.92230063
},
{
"ts": "2025-10-13T16:00:00",
"o": 552,
"h": 576,
"l": 552,
"c": 568,
"v": 818306.79620726
},
{
"ts": "2025-10-13T12:00:00",
"o": 544,
"h": 557,
"l": 516,
"c": 551,
"v": 5314765.89532841
},
{
"ts": "2025-10-13T08:00:00",
"o": 560,
"h": 567,
"l": 541,
"c": 545,
"v": 2899152.77403553
},
{
"ts": "2025-10-13T04:00:00",
"o": 557,
"h": 573,
"l": 555,
"c": 560,
"v": 1219427.78817192
},
{
"ts": "2025-10-13T00:00:00",
"o": 581,
"h": 587,
"l": 556,
"c": 557,
"v": 1179599.03209245
},
{
"ts": "2025-10-12T20:00:00",
"o": 585,
"h": 588,
"l": 577,
"c": 581,
"v": 258170.75871881
},
{
"ts": "2025-10-12T16:00:00",
"o": 574,
"h": 586,
"l": 571,
"c": 586,
"v": 255892.88235013
},
{
"ts": "2025-10-12T12:00:00",
"o": 552,
"h": 575,
"l": 545,
"c": 574,
"v": 767114.23303972
},
{
"ts": "2025-10-12T08:00:00",
"o": 553,
"h": 554,
"l": 544,
"c": 550,
"v": 161009.82041359
},
{
"ts": "2025-10-12T04:00:00",
"o": 544,
"h": 555,
"l": 544,
"c": 552,
"v": 193739.3838682
},
{
"ts": "2025-10-12T00:00:00",
"o": 542,
"h": 547,
"l": 532,
"c": 544,
"v": 410999.65856181
},
{
"ts": "2025-10-11T20:00:00",
"o": 545,
"h": 546,
"l": 532,
"c": 542,
"v": 310193.44194869
},
{
"ts": "2025-10-11T16:00:00",
"o": 558,
"h": 561,
"l": 543,
"c": 545,
"v": 161329.58665055
},
{
"ts": "2025-10-11T12:00:00",
"o": 556,
"h": 558,
"l": 545,
"c": 556,
"v": 461589.1109224
},
{
"ts": "2025-10-11T08:00:00",
"o": 550,
"h": 564,
"l": 546,
"c": 556,
"v": 434204.22836223
},
{
"ts": "2025-10-11T04:00:00",
"o": 551,
"h": 564,
"l": 545,
"c": 550,
"v": 491728.3110913
},
{
"ts": "2025-10-11T00:00:00",
"o": 554,
"h": 606,
"l": 533,
"c": 551,
"v": 2308232.73034985
},
{
"ts": "2025-10-10T20:00:00",
"o": 597,
"h": 617,
"l": 500,
"c": 554,
"v": 4025066.27024885
},
{
"ts": "2025-10-10T16:00:00",
"o": 604,
"h": 608,
"l": 596,
"c": 596,
"v": 547035.09391463
},
{
"ts": "2025-10-10T12:00:00",
"o": 627,
"h": 629,
"l": 601,
"c": 604,
"v": 1210149.50742335
},
{
"ts": "2025-10-10T08:00:00",
"o": 625,
"h": 629,
"l": 624,
"c": 627,
"v": 342415.96610961
},
{
"ts": "2025-10-10T04:00:00",
"o": 630,
"h": 631,
"l": 624,
"c": 627,
"v": 323120.58701421
},
{
"ts": "2025-10-10T00:00:00",
"o": 625,
"h": 632,
"l": 622,
"c": 630,
"v": 371813.37234462
},
{
"ts": "2025-10-09T20:00:00",
"o": 626,
"h": 627,
"l": 622,
"c": 625,
"v": 90001.808403
},
{
"ts": "2025-10-09T16:00:00",
"o": 620,
"h": 625,
"l": 620,
"c": 624,
"v": 120577.7851297
},
{
"ts": "2025-10-09T12:00:00",
"o": 626,
"h": 628,
"l": 615,
"c": 622,
"v": 513320.30127005
},
{
"ts": "2025-10-09T08:00:00",
"o": 633,
"h": 634,
"l": 621,
"c": 627,
"v": 814201.6862252
},
{
"ts": "2025-10-09T04:00:00",
"o": 636,
"h": 643,
"l": 630,
"c": 634,
"v": 850891.15282115
},
{
"ts": "2025-10-09T00:00:00",
"o": 631,
"h": 638,
"l": 625,
"c": 637,
"v": 630606.70503415
},
{
"ts": "2025-10-08T20:00:00",
"o": 636,
"h": 636,
"l": 630,
"c": 631,
"v": 158183.07046553
},
{
"ts": "2025-10-08T16:00:00",
"o": 633,
"h": 638,
"l": 633,
"c": 637,
"v": 184686.19827028
},
{
"ts": "2025-10-08T12:00:00",
"o": 627,
"h": 634,
"l": 627,
"c": 632,
"v": 188426.68013619
},
{
"ts": "2025-10-08T08:00:00",
"o": 628,
"h": 631,
"l": 627,
"c": 627,
"v": 130777.11035479
},
{
"ts": "2025-10-08T04:00:00",
"o": 623,
"h": 629,
"l": 620,
"c": 628,
"v": 349095.07109812
},
{
"ts": "2025-10-08T00:00:00",
"o": 627,
"h": 634,
"l": 622,
"c": 623,
"v": 432354.90442495
},
{
"ts": "2025-10-07T20:00:00",
"o": 630,
"h": 632,
"l": 627,
"c": 627,
"v": 160590.24848435
},
{
"ts": "2025-10-07T16:00:00",
"o": 628,
"h": 636,
"l": 625,
"c": 629,
"v": 177491.34434174
},
{
"ts": "2025-10-07T12:00:00",
"o": 643,
"h": 647,
"l": 625,
"c": 627,
"v": 1008729.78689882
},
{
"ts": "2025-10-07T08:00:00",
"o": 641,
"h": 645,
"l": 634,
"c": 644,
"v": 693663.07056733
},
{
"ts": "2025-10-07T04:00:00",
"o": 642,
"h": 648,
"l": 639,
"c": 641,
"v": 403299.82484745
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 464,
"h": 466,
"l": 461,
"c": 461,
"v": 149469.62416499
},
{
"ts": "2025-10-31T00:00:00",
"o": 468,
"h": 471,
"l": 457,
"c": 464,
"v": 1517564.04354782
},
{
"ts": "2025-10-30T00:00:00",
"o": 477,
"h": 484,
"l": 456,
"c": 469,
"v": 2865120.18535367
},
{
"ts": "2025-10-29T00:00:00",
"o": 476,
"h": 485,
"l": 469,
"c": 477,
"v": 1895903.11309753
},
{
"ts": "2025-10-28T00:00:00",
"o": 486,
"h": 493,
"l": 470,
"c": 476,
"v": 1801965.43494322
},
{
"ts": "2025-10-27T00:00:00",
"o": 503,
"h": 510,
"l": 485,
"c": 486,
"v": 2537232.72026716
},
{
"ts": "2025-10-26T00:00:00",
"o": 494,
"h": 505,
"l": 491,
"c": 503,
"v": 1229772.89402598
},
{
"ts": "2025-10-25T00:00:00",
"o": 488,
"h": 498,
"l": 484,
"c": 494,
"v": 1005889.12372681
},
{
"ts": "2025-10-24T00:00:00",
"o": 488,
"h": 496,
"l": 481,
"c": 488,
"v": 1997757.32613057
},
{
"ts": "2025-10-23T00:00:00",
"o": 478,
"h": 496,
"l": 476,
"c": 488,
"v": 1397647.24093173
},
{
"ts": "2025-10-22T00:00:00",
"o": 484,
"h": 491,
"l": 466,
"c": 479,
"v": 2340345.71927113
},
{
"ts": "2025-10-21T00:00:00",
"o": 498,
"h": 504,
"l": 479,
"c": 484,
"v": 3346762.65791013
},
{
"ts": "2025-10-20T00:00:00",
"o": 496,
"h": 509,
"l": 485,
"c": 499,
"v": 3082400.39145048
},
{
"ts": "2025-10-19T00:00:00",
"o": 491,
"h": 505,
"l": 480,
"c": 497,
"v": 1986603.70557606
},
{
"ts": "2025-10-18T00:00:00",
"o": 493,
"h": 501,
"l": 485,
"c": 492,
"v": 1882459.56013833
},
{
"ts": "2025-10-17T00:00:00",
"o": 515,
"h": 532,
"l": 474,
"c": 493,
"v": 7436104.70238822
},
{
"ts": "2025-10-16T00:00:00",
"o": 528,
"h": 539,
"l": 512,
"c": 516,
"v": 3017955.66966828
},
{
"ts": "2025-10-15T00:00:00",
"o": 543,
"h": 552,
"l": 523,
"c": 530,
"v": 2498926.770715
},
{
"ts": "2025-10-14T00:00:00",
"o": 571,
"h": 572,
"l": 521,
"c": 543,
"v": 5166206.54130187
},
{
"ts": "2025-10-13T00:00:00",
"o": 581,
"h": 587,
"l": 516,
"c": 571,
"v": 12216514.2081362
},
{
"ts": "2025-10-12T00:00:00",
"o": 542,
"h": 588,
"l": 532,
"c": 581,
"v": 2046926.73695226
},
{
"ts": "2025-10-11T00:00:00",
"o": 554,
"h": 606,
"l": 532,
"c": 542,
"v": 4167277.40932502
},
{
"ts": "2025-10-10T00:00:00",
"o": 625,
"h": 632,
"l": 500,
"c": 554,
"v": 6819600.79705527
},
{
"ts": "2025-10-09T00:00:00",
"o": 631,
"h": 643,
"l": 615,
"c": 625,
"v": 3019599.43888325
},
{
"ts": "2025-10-08T00:00:00",
"o": 627,
"h": 638,
"l": 620,
"c": 631,
"v": 1443523.03474986
},
{
"ts": "2025-10-07T00:00:00",
"o": 645,
"h": 648,
"l": 625,
"c": 627,
"v": 2794547.38363293
},
{
"ts": "2025-10-06T00:00:00",
"o": 633,
"h": 650,
"l": 630,
"c": 645,
"v": 1575614.48254255
},
{
"ts": "2025-10-05T00:00:00",
"o": 634,
"h": 645,
"l": 629,
"c": 633,
"v": 2264356.96662309
},
{
"ts": "2025-10-04T00:00:00",
"o": 639,
"h": 644,
"l": 626,
"c": 635,
"v": 1855819.68549511
},
{
"ts": "2025-10-03T00:00:00",
"o": 642,
"h": 652,
"l": 626,
"c": 639,
"v": 3492052.00838592
},
{
"ts": "2025-10-02T00:00:00",
"o": 621,
"h": 643,
"l": 613,
"c": 643,
"v": 3797886.81560863
},
{
"ts": "2025-10-01T00:00:00",
"o": 605,
"h": 623,
"l": 593,
"c": 621,
"v": 3777567.34174659
},
{
"ts": "2025-09-30T00:00:00",
"o": 594,
"h": 636,
"l": 589,
"c": 607,
"v": 14069650.3423993
},
{
"ts": "2025-09-29T00:00:00",
"o": 605,
"h": 605,
"l": 588,
"c": 594,
"v": 1889700.78445749
},
{
"ts": "2025-09-28T00:00:00",
"o": 597,
"h": 607,
"l": 587,
"c": 605,
"v": 1126453.24698366
},
{
"ts": "2025-09-27T00:00:00",
"o": 606,
"h": 607,
"l": 595,
"c": 596,
"v": 1101101.66830121
},
{
"ts": "2025-09-26T00:00:00",
"o": 592,
"h": 630,
"l": 586,
"c": 606,
"v": 3032338.77397458
},
{
"ts": "2025-09-25T00:00:00",
"o": 616,
"h": 616,
"l": 587,
"c": 592,
"v": 3216344.53941204
},
{
"ts": "2025-09-24T00:00:00",
"o": 630,
"h": 670,
"l": 602,
"c": 616,
"v": 10288904.44315494
},
{
"ts": "2025-09-23T00:00:00",
"o": 601,
"h": 632,
"l": 590,
"c": 630,
"v": 4045015.74588651
},
{
"ts": "2025-09-22T00:00:00",
"o": 631,
"h": 634,
"l": 586,
"c": 601,
"v": 6128552.63151098
},
{
"ts": "2025-09-21T00:00:00",
"o": 649,
"h": 650,
"l": 631,
"c": 632,
"v": 2231107.09682643
},
{
"ts": "2025-09-20T00:00:00",
"o": 634,
"h": 655,
"l": 631,
"c": 647,
"v": 1892694.75327596
},
{
"ts": "2025-09-19T00:00:00",
"o": 653,
"h": 657,
"l": 630,
"c": 634,
"v": 2625717.01632513
},
{
"ts": "2025-09-18T00:00:00",
"o": 649,
"h": 658,
"l": 643,
"c": 654,
"v": 2671574.9579286
},
{
"ts": "2025-09-17T00:00:00",
"o": 636,
"h": 655,
"l": 625,
"c": 649,
"v": 2762260.23780549
},
{
"ts": "2025-09-16T00:00:00",
"o": 639,
"h": 639,
"l": 618,
"c": 636,
"v": 3983279.93181352
},
{
"ts": "2025-09-15T00:00:00",
"o": 688,
"h": 699,
"l": 629,
"c": 640,
"v": 20180128.39080923
},
{
"ts": "2025-09-14T00:00:00",
"o": 658,
"h": 742,
"l": 658,
"c": 688,
"v": 115934797.15567839
},
{
"ts": "2025-09-13T00:00:00",
"o": 645,
"h": 660,
"l": 636,
"c": 655,
"v": 3368716.80164851
},
{
"ts": "2025-09-12T00:00:00",
"o": 632,
"h": 646,
"l": 631,
"c": 646,
"v": 2239291.99375738
},
{
"ts": "2025-09-11T00:00:00",
"o": 629,
"h": 635,
"l": 621,
"c": 634,
"v": 2599374.32890489
},
{
"ts": "2025-09-10T00:00:00",
"o": 626,
"h": 636,
"l": 620,
"c": 631,
"v": 2662207.10089407
},
{
"ts": "2025-09-09T00:00:00",
"o": 627,
"h": 636,
"l": 616,
"c": 627,
"v": 3560803.44098259
},
{
"ts": "2025-09-08T00:00:00",
"o": 598,
"h": 630,
"l": 595,
"c": 628,
"v": 3475494.81046075
},
{
"ts": "2025-09-07T00:00:00",
"o": 596,
"h": 603,
"l": 594,
"c": 601,
"v": 750868.25195585
},
{
"ts": "2025-09-06T00:00:00",
"o": 601,
"h": 606,
"l": 593,
"c": 596,
"v": 716229.34490418
},
{
"ts": "2025-09-05T00:00:00",
"o": 598,
"h": 605,
"l": 591,
"c": 601,
"v": 1591856.25520238
},
{
"ts": "2025-09-04T00:00:00",
"o": 601,
"h": 603,
"l": 585,
"c": 598,
"v": 1515123.26295982
},
{
"ts": "2025-09-03T00:00:00",
"o": 605,
"h": 607,
"l": 597,
"c": 603,
"v": 920302.29297099
},
{
"ts": "2025-09-02T00:00:00",
"o": 595,
"h": 607,
"l": 590,
"c": 607,
"v": 1776187.26488958
},
{
"ts": "2025-09-01T00:00:00",
"o": 606,
"h": 608,
"l": 585,
"c": 594,
"v": 3226603.66520724
},
{
"ts": "2025-08-31T00:00:00",
"o": 615,
"h": 626,
"l": 604,
"c": 606,
"v": 1759939.84435816
},
{
"ts": "2025-08-30T00:00:00",
"o": 616,
"h": 621,
"l": 605,
"c": 617,
"v": 1163711.49770718
},
{
"ts": "2025-08-29T00:00:00",
"o": 642,
"h": 647,
"l": 604,
"c": 616,
"v": 4915978.11873655
},
{
"ts": "2025-08-28T00:00:00",
"o": 639,
"h": 658,
"l": 628,
"c": 642,
"v": 5815932.80389137
},
{
"ts": "2025-08-27T00:00:00",
"o": 629,
"h": 647,
"l": 618,
"c": 641,
"v": 4100779.49210591
},
{
"ts": "2025-08-26T00:00:00",
"o": 609,
"h": 640,
"l": 604,
"c": 628,
"v": 9539524.10758828
},
{
"ts": "2025-08-25T00:00:00",
"o": 648,
"h": 654,
"l": 601,
"c": 608,
"v": 5670050.85858897
},
{
"ts": "2025-08-24T00:00:00",
"o": 660,
"h": 665,
"l": 637,
"c": 648,
"v": 5260350.55693712
},
{
"ts": "2025-08-23T00:00:00",
"o": 643,
"h": 665,
"l": 625,
"c": 659,
"v": 6433921.22857129
},
{
"ts": "2025-08-22T00:00:00",
"o": 606,
"h": 645,
"l": 584,
"c": 644,
"v": 5602901.90531799
},
{
"ts": "2025-08-21T00:00:00",
"o": 627,
"h": 650,
"l": 600,
"c": 606,
"v": 5948849.6460277
},
{
"ts": "2025-08-20T00:00:00",
"o": 582,
"h": 634,
"l": 581,
"c": 628,
"v": 5398958.0093771
},
{
"ts": "2025-08-19T00:00:00",
"o": 601,
"h": 609,
"l": 581,
"c": 581,
"v": 2124187.18260093
},
{
"ts": "2025-08-18T00:00:00",
"o": 618,
"h": 618,
"l": 594,
"c": 601,
"v": 2536571.97937841
},
{
"ts": "2025-08-17T00:00:00",
"o": 619,
"h": 626,
"l": 612,
"c": 618,
"v": 1139382.62670126
},
{
"ts": "2025-08-16T00:00:00",
"o": 612,
"h": 620,
"l": 607,
"c": 619,
"v": 747003.54114001
},
{
"ts": "2025-08-15T00:00:00",
"o": 612,
"h": 620,
"l": 595,
"c": 613,
"v": 2401909.60273891
},
{
"ts": "2025-08-14T00:00:00",
"o": 639,
"h": 644,
"l": 595,
"c": 612,
"v": 5308844.86044991
},
{
"ts": "2025-08-13T00:00:00",
"o": 630,
"h": 641,
"l": 615,
"c": 640,
"v": 3592411.7921661
},
{
"ts": "2025-08-12T00:00:00",
"o": 615,
"h": 644,
"l": 602,
"c": 630,
"v": 7651751.85324496
},
{
"ts": "2025-08-11T00:00:00",
"o": 638,
"h": 651,
"l": 609,
"c": 615,
"v": 6108729.92739167
},
{
"ts": "2025-08-10T00:00:00",
"o": 649,
"h": 697,
"l": 623,
"c": 638,
"v": 20401943.67599997
},
{
"ts": "2025-08-09T00:00:00",
"o": 633,
"h": 670,
"l": 633,
"c": 651,
"v": 19061079.29331658
},
{
"ts": "2025-08-08T00:00:00",
"o": 628,
"h": 639,
"l": 622,
"c": 634,
"v": 3816920.13076045
},
{
"ts": "2025-08-07T00:00:00",
"o": 606,
"h": 629,
"l": 601,
"c": 628,
"v": 3646355.46710394
},
{
"ts": "2025-08-06T00:00:00",
"o": 601,
"h": 610,
"l": 583,
"c": 606,
"v": 2103450.78013987
},
{
"ts": "2025-08-05T00:00:00",
"o": 612,
"h": 635,
"l": 591,
"c": 602,
"v": 6960843.74617776
},
{
"ts": "2025-08-04T00:00:00",
"o": 601,
"h": 616,
"l": 596,
"c": 613,
"v": 2644344.50135063
},
{
"ts": "2025-08-03T00:00:00",
"o": 583,
"h": 608,
"l": 574,
"c": 601,
"v": 1965939.6264396
},
{
"ts": "2025-08-02T00:00:00",
"o": 593,
"h": 600,
"l": 575,
"c": 584,
"v": 1585835.96558203
},
{
"ts": "2025-08-01T00:00:00",
"o": 601,
"h": 608,
"l": 581,
"c": 593,
"v": 3511564.05770002
},
{
"ts": "2025-07-31T00:00:00",
"o": 627,
"h": 635,
"l": 601,
"c": 601,
"v": 2757313.76748939
},
{
"ts": "2025-07-30T00:00:00",
"o": 627.8,
"h": 629,
"l": 603,
"c": 627,
"v": 3722563.96088561
},
{
"ts": "2025-07-29T00:00:00",
"o": 638.9,
"h": 671,
"l": 619,
"c": 627.8,
"v": 10145535.47079179
},
{
"ts": "2025-07-28T00:00:00",
"o": 668.6,
"h": 703.3,
"l": 636.6,
"c": 639.4,
"v": 19415053.83236816
},
{
"ts": "2025-07-27T00:00:00",
"o": 659.1,
"h": 677,
"l": 645.6,
"c": 667.8,
"v": 6059214.70439226
},
{
"ts": "2025-07-26T00:00:00",
"o": 653.8,
"h": 661.2,
"l": 641.7,
"c": 659.1,
"v": 3959973.12592265
},
{
"ts": "2025-07-25T00:00:00",
"o": 662,
"h": 670.9,
"l": 626.3,
"c": 654.7,
"v": 7679497.97406517
},
{
"ts": "2025-07-24T00:00:00",
"o": 701.9,
"h": 750,
"l": 622.3,
"c": 662,
"v": 31132885.98145456
},
{
"ts": "2025-07-23T00:00:00",
"o": 668.8,
"h": 748,
"l": 650,
"c": 700.7,
"v": 94098002.23308773
},
{
"ts": "2025-07-22T00:00:00",
"o": 685.8,
"h": 685.8,
"l": 645,
"c": 668,
"v": 10021771.17731881
},
{
"ts": "2025-07-21T00:00:00",
"o": 683.8,
"h": 735,
"l": 668.8,
"c": 686,
"v": 33696248.28311475
},
{
"ts": "2025-07-20T00:00:00",
"o": 660.5,
"h": 768.4,
"l": 659.5,
"c": 683.9,
"v": 178037246.8174557
},
{
"ts": "2025-07-19T00:00:00",
"o": 616.7,
"h": 691.8,
"l": 610,
"c": 660.5,
"v": 66635807.05239425
},
{
"ts": "2025-07-18T00:00:00",
"o": 605.8,
"h": 634.7,
"l": 599.3,
"c": 618,
"v": 12900489.02766068
},
{
"ts": "2025-07-17T00:00:00",
"o": 613.7,
"h": 618.5,
"l": 590.1,
"c": 605.8,
"v": 7517625.29216446
},
{
"ts": "2025-07-16T00:00:00",
"o": 622.9,
"h": 625.6,
"l": 605,
"c": 613.7,
"v": 8589067.32547809
},
{
"ts": "2025-07-15T00:00:00",
"o": 603.4,
"h": 638.9,
"l": 592.3,
"c": 623.3,
"v": 28702635.34657362
},
{
"ts": "2025-07-14T00:00:00",
"o": 622.8,
"h": 622.8,
"l": 591.2,
"c": 603.4,
"v": 13362011.59470114
},
{
"ts": "2025-07-13T00:00:00",
"o": 672.6,
"h": 673.7,
"l": 607.5,
"c": 622.8,
"v": 25320812.0961407
},
{
"ts": "2025-07-12T00:00:00",
"o": 555.8,
"h": 844.9,
"l": 551.8,
"c": 673.8,
"v": 499479711.94965714
},
{
"ts": "2025-07-11T00:00:00",
"o": 539.3,
"h": 567,
"l": 529,
"c": 555.9,
"v": 8013692.2072782
},
{
"ts": "2025-07-10T00:00:00",
"o": 539.7,
"h": 541,
"l": 516.1,
"c": 538.8,
"v": 6634517.91238201
},
{
"ts": "2025-07-09T00:00:00",
"o": 543.3,
"h": 547.6,
"l": 525.8,
"c": 539.8,
"v": 2832860.17826964
},
{
"ts": "2025-07-08T00:00:00",
"o": 544.3,
"h": 552.8,
"l": 535.7,
"c": 544.2,
"v": 2527063.40947273
},
{
"ts": "2025-07-07T00:00:00",
"o": 558.3,
"h": 575,
"l": 537.1,
"c": 544.6,
"v": 6528438.53511509
},
{
"ts": "2025-07-06T00:00:00",
"o": 561.4,
"h": 589.7,
"l": 550.3,
"c": 558.9,
"v": 14587312.49339722
},
{
"ts": "2025-07-05T00:00:00",
"o": 572.8,
"h": 605.9,
"l": 541.1,
"c": 561.9,
"v": 30706821.4089546
},
{
"ts": "2025-07-04T00:00:00",
"o": 515.7,
"h": 625.3,
"l": 510.1,
"c": 572.8,
"v": 82493881.1104056
},
{
"ts": "2025-07-03T00:00:00",
"o": 529,
"h": 539,
"l": 505.9,
"c": 516.5,
"v": 7137948.50664167
},
{
"ts": "2025-07-02T00:00:00",
"o": 470.3,
"h": 569,
"l": 464.9,
"c": 530.2,
"v": 32995167.43568442
},
{
"ts": "2025-07-01T00:00:00",
"o": 484.4,
"h": 484.6,
"l": 466.7,
"c": 470.4,
"v": 1267040.42411878
},
{
"ts": "2025-06-30T00:00:00",
"o": 498.2,
"h": 503.7,
"l": 480.2,
"c": 483.4,
"v": 1640997.44742563
},
{
"ts": "2025-06-29T00:00:00",
"o": 489.2,
"h": 500.6,
"l": 485.2,
"c": 499.7,
"v": 845006.80981968
},
{
"ts": "2025-06-28T00:00:00",
"o": 482.5,
"h": 490.8,
"l": 479.6,
"c": 490.3,
"v": 447985.08420043
},
{
"ts": "2025-06-27T00:00:00",
"o": 479.7,
"h": 487.1,
"l": 471.6,
"c": 482.8,
"v": 967792.87232053
},
{
"ts": "2025-06-26T00:00:00",
"o": 491,
"h": 502.2,
"l": 476.1,
"c": 480,
"v": 1408333.02443206
},
{
"ts": "2025-06-25T00:00:00",
"o": 501.9,
"h": 509,
"l": 490.3,
"c": 490.6,
"v": 2515112.92449998
},
{
"ts": "2025-06-24T00:00:00",
"o": 488.8,
"h": 501.9,
"l": 487,
"c": 501.9,
"v": 2314596.62492762
},
{
"ts": "2025-06-23T00:00:00",
"o": 450.3,
"h": 490.2,
"l": 450.3,
"c": 488.3,
"v": 1570947.28004814
},
{
"ts": "2025-06-22T00:00:00",
"o": 468.3,
"h": 482,
"l": 430.5,
"c": 450.4,
"v": 3361403.63405785
},
{
"ts": "2025-06-21T00:00:00",
"o": 485,
"h": 495,
"l": 457.6,
"c": 467.2,
"v": 1797705.04703778
},
{
"ts": "2025-06-20T00:00:00",
"o": 495.2,
"h": 496,
"l": 473.5,
"c": 486.6,
"v": 2107318.83643644
},
{
"ts": "2025-06-19T00:00:00",
"o": 480.7,
"h": 495.6,
"l": 476.2,
"c": 495.2,
"v": 1075651.12173616
},
{
"ts": "2025-06-18T00:00:00",
"o": 481.1,
"h": 485,
"l": 462,
"c": 480.6,
"v": 1354861.9112792
},
{
"ts": "2025-06-17T00:00:00",
"o": 494,
"h": 500,
"l": 476.3,
"c": 481.1,
"v": 1505024.31500928
},
{
"ts": "2025-06-16T00:00:00",
"o": 500.7,
"h": 511,
"l": 493,
"c": 494.1,
"v": 1411236.15893083
},
{
"ts": "2025-06-15T00:00:00",
"o": 500.4,
"h": 505.8,
"l": 494.1,
"c": 500.4,
"v": 909132.21105148
},
{
"ts": "2025-06-14T00:00:00",
"o": 505.6,
"h": 511.9,
"l": 492.1,
"c": 499.9,
"v": 1594510.12965152
},
{
"ts": "2025-06-13T00:00:00",
"o": 518.7,
"h": 519.3,
"l": 476.7,
"c": 505.7,
"v": 4770116.75605883
},
{
"ts": "2025-06-12T00:00:00",
"o": 528.5,
"h": 572.9,
"l": 502.1,
"c": 520.6,
"v": 20856619.49172993
},
{
"ts": "2025-06-11T00:00:00",
"o": 542.2,
"h": 546.4,
"l": 524.8,
"c": 527.5,
"v": 1753647.02522582
},
{
"ts": "2025-06-10T00:00:00",
"o": 523.6,
"h": 548.7,
"l": 523.5,
"c": 543,
"v": 3487961.82241439
},
{
"ts": "2025-06-09T00:00:00",
"o": 510,
"h": 524.9,
"l": 492.3,
"c": 524.5,
"v": 1543966.49248106
},
{
"ts": "2025-06-08T00:00:00",
"o": 514.2,
"h": 518.3,
"l": 501.7,
"c": 510.1,
"v": 732459.8188574
},
{
"ts": "2025-06-07T00:00:00",
"o": 500.2,
"h": 515.5,
"l": 499.6,
"c": 514,
"v": 729999.56709755
},
{
"ts": "2025-06-06T00:00:00",
"o": 493.8,
"h": 513,
"l": 491.5,
"c": 500.2,
"v": 1280411.86492966
},
{
"ts": "2025-06-05T00:00:00",
"o": 518.1,
"h": 525.5,
"l": 486.7,
"c": 494.6,
"v": 3216668.64801617
}
]
},
"orderbook": {
"market": "KRW-ARK",
"timestamp": 1761963388284,
"total_ask_size": 171157.93873271,
"total_bid_size": 277862.24042747,
"units": [
{
"ask_price": 463,
"bid_price": 461,
"ask_size": 16691.35963757,
"bid_size": 18838.90033763
},
{
"ask_price": 464,
"bid_price": 460,
"ask_size": 14990.53869995,
"bid_size": 20769.39905086
},
{
"ask_price": 465,
"bid_price": 459,
"ask_size": 11740.04520935,
"bid_size": 25391.63543395
},
{
"ask_price": 466,
"bid_price": 458,
"ask_size": 13405.52381779,
"bid_size": 49587.69625566
},
{
"ask_price": 467,
"bid_price": 457,
"ask_size": 6184.57251001,
"bid_size": 35700.24694441
}
]
},
"micro": {
"last_price": 461,
"best_bid": 461,
"best_ask": 463,
"mid": 462,
"spread_abs": 2,
"spread_bps": 43.29004329004329,
"ob_imbalance_topN": -0.40916958153687993,
"h1_return": -0.06490872210953347,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 464.45,
"upper": 468.6678193417926,
"lower": 460.23218065820737,
"bandwidth_pct": 1.8162641153160166,
"position_0to1": 0.09102089012972035
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ARKM",
"last": {
"price": 484,
"ts": "2025-11-01T02:15:19.849Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 485,
"h": 485,
"l": 484,
"c": 484,
"v": 3032.77802531
},
{
"ts": "2025-11-01T01:00:00",
"o": 490,
"h": 491,
"l": 487,
"c": 487,
"v": 42791.26376552
},
{
"ts": "2025-11-01T00:00:00",
"o": 491,
"h": 491,
"l": 487,
"c": 488,
"v": 12119.99398387
},
{
"ts": "2025-10-31T23:00:00",
"o": 489,
"h": 491,
"l": 489,
"c": 491,
"v": 5117.87822694
},
{
"ts": "2025-10-31T22:00:00",
"o": 487,
"h": 488,
"l": 487,
"c": 488,
"v": 575.10808924
},
{
"ts": "2025-10-31T21:00:00",
"o": 486,
"h": 488,
"l": 485,
"c": 486,
"v": 13725.7368149
},
{
"ts": "2025-10-31T20:00:00",
"o": 489,
"h": 489,
"l": 486,
"c": 486,
"v": 6599.1792258
},
{
"ts": "2025-10-31T19:00:00",
"o": 484,
"h": 493,
"l": 484,
"c": 493,
"v": 16290.08023374
},
{
"ts": "2025-10-31T18:00:00",
"o": 483,
"h": 483,
"l": 480,
"c": 480,
"v": 14680.65538592
},
{
"ts": "2025-10-31T17:00:00",
"o": 478,
"h": 480,
"l": 473,
"c": 480,
"v": 51866.32617022
},
{
"ts": "2025-10-31T16:00:00",
"o": 493,
"h": 494,
"l": 477,
"c": 478,
"v": 45255.60754311
},
{
"ts": "2025-10-31T15:00:00",
"o": 493,
"h": 498,
"l": 493,
"c": 494,
"v": 20317.34275155
},
{
"ts": "2025-10-31T14:00:00",
"o": 493,
"h": 495,
"l": 489,
"c": 493,
"v": 47915.48749603
},
{
"ts": "2025-10-31T13:00:00",
"o": 487,
"h": 493,
"l": 487,
"c": 493,
"v": 1900.1754352
},
{
"ts": "2025-10-31T12:00:00",
"o": 489,
"h": 490,
"l": 485,
"c": 487,
"v": 36004.49719856
},
{
"ts": "2025-10-31T11:00:00",
"o": 481,
"h": 489,
"l": 480,
"c": 489,
"v": 69478.74521466
},
{
"ts": "2025-10-31T10:00:00",
"o": 484,
"h": 484,
"l": 482,
"c": 482,
"v": 21391.95297469
},
{
"ts": "2025-10-31T09:00:00",
"o": 484,
"h": 486,
"l": 481,
"c": 484,
"v": 11493.60632675
},
{
"ts": "2025-10-31T08:00:00",
"o": 482,
"h": 483,
"l": 480,
"c": 483,
"v": 26704.73179671
},
{
"ts": "2025-10-31T07:00:00",
"o": 482,
"h": 484,
"l": 482,
"c": 482,
"v": 40810.09358145
},
{
"ts": "2025-10-31T06:00:00",
"o": 485,
"h": 485,
"l": 481,
"c": 482,
"v": 52270.53964693
},
{
"ts": "2025-10-31T05:00:00",
"o": 488,
"h": 488,
"l": 484,
"c": 484,
"v": 31700.76743578
},
{
"ts": "2025-10-31T04:00:00",
"o": 481,
"h": 490,
"l": 481,
"c": 488,
"v": 57119.30191036
},
{
"ts": "2025-10-31T03:00:00",
"o": 481,
"h": 484,
"l": 481,
"c": 482,
"v": 11430.599194
},
{
"ts": "2025-10-31T02:00:00",
"o": 481,
"h": 483,
"l": 478,
"c": 481,
"v": 39574.10319823
},
{
"ts": "2025-10-31T01:00:00",
"o": 480,
"h": 484,
"l": 479,
"c": 484,
"v": 37430.95532885
},
{
"ts": "2025-10-31T00:00:00",
"o": 481,
"h": 484,
"l": 476,
"c": 482,
"v": 140312.50281127
},
{
"ts": "2025-10-30T23:00:00",
"o": 480,
"h": 484,
"l": 480,
"c": 482,
"v": 8544.77238847
},
{
"ts": "2025-10-30T22:00:00",
"o": 478,
"h": 481,
"l": 476,
"c": 481,
"v": 21900.9400716
},
{
"ts": "2025-10-30T21:00:00",
"o": 475,
"h": 479,
"l": 473,
"c": 476,
"v": 69761.39542973
},
{
"ts": "2025-10-30T20:00:00",
"o": 469,
"h": 476,
"l": 469,
"c": 474,
"v": 70266.72038763
},
{
"ts": "2025-10-30T19:00:00",
"o": 471,
"h": 476,
"l": 467,
"c": 471,
"v": 45525.13938303
},
{
"ts": "2025-10-30T18:00:00",
"o": 478,
"h": 479,
"l": 470,
"c": 473,
"v": 81656.9136534
},
{
"ts": "2025-10-30T17:00:00",
"o": 484,
"h": 484,
"l": 474,
"c": 479,
"v": 95676.10934903
},
{
"ts": "2025-10-30T16:00:00",
"o": 485,
"h": 490,
"l": 484,
"c": 487,
"v": 41309.03353804
},
{
"ts": "2025-10-30T15:00:00",
"o": 495,
"h": 498,
"l": 484,
"c": 485,
"v": 155320.43399452
},
{
"ts": "2025-10-30T14:00:00",
"o": 499,
"h": 500,
"l": 494,
"c": 496,
"v": 103650.83273251
},
{
"ts": "2025-10-30T13:00:00",
"o": 507,
"h": 509,
"l": 496,
"c": 497,
"v": 189605.93909691
},
{
"ts": "2025-10-30T12:00:00",
"o": 512,
"h": 514,
"l": 502,
"c": 508,
"v": 150663.26016062
},
{
"ts": "2025-10-30T11:00:00",
"o": 513,
"h": 516,
"l": 512,
"c": 514,
"v": 50087.08850098
},
{
"ts": "2025-10-30T10:00:00",
"o": 515,
"h": 516,
"l": 511,
"c": 513,
"v": 39421.90047535
},
{
"ts": "2025-10-30T09:00:00",
"o": 518,
"h": 518,
"l": 514,
"c": 517,
"v": 22286.77370389
},
{
"ts": "2025-10-30T08:00:00",
"o": 525,
"h": 525,
"l": 518,
"c": 518,
"v": 6073.94526512
},
{
"ts": "2025-10-30T07:00:00",
"o": 519,
"h": 527,
"l": 519,
"c": 527,
"v": 19829.1792602
},
{
"ts": "2025-10-30T06:00:00",
"o": 523,
"h": 525,
"l": 519,
"c": 522,
"v": 86243.80023248
},
{
"ts": "2025-10-30T05:00:00",
"o": 516,
"h": 526,
"l": 513,
"c": 526,
"v": 102469.57942847
},
{
"ts": "2025-10-30T04:00:00",
"o": 528,
"h": 528,
"l": 510,
"c": 518,
"v": 160050.83768093
},
{
"ts": "2025-10-30T03:00:00",
"o": 533,
"h": 533,
"l": 528,
"c": 528,
"v": 2628.8785398
},
{
"ts": "2025-10-30T02:00:00",
"o": 532,
"h": 538,
"l": 532,
"c": 538,
"v": 16195.53844689
},
{
"ts": "2025-10-30T01:00:00",
"o": 537,
"h": 537,
"l": 532,
"c": 534,
"v": 16941.48099461
},
{
"ts": "2025-10-30T00:00:00",
"o": 533,
"h": 538,
"l": 531,
"c": 537,
"v": 44079.00309124
},
{
"ts": "2025-10-29T23:00:00",
"o": 542,
"h": 542,
"l": 531,
"c": 535,
"v": 34138.51371155
},
{
"ts": "2025-10-29T22:00:00",
"o": 546,
"h": 546,
"l": 542,
"c": 543,
"v": 32780.26127331
},
{
"ts": "2025-10-29T21:00:00",
"o": 551,
"h": 551,
"l": 545,
"c": 547,
"v": 21453.35743813
},
{
"ts": "2025-10-29T20:00:00",
"o": 552,
"h": 556,
"l": 547,
"c": 551,
"v": 61994.2879543
},
{
"ts": "2025-10-29T19:00:00",
"o": 541,
"h": 552,
"l": 538,
"c": 547,
"v": 39073.01844528
},
{
"ts": "2025-10-29T18:00:00",
"o": 543,
"h": 546,
"l": 519,
"c": 540,
"v": 324412.75320387
},
{
"ts": "2025-10-29T17:00:00",
"o": 529,
"h": 543,
"l": 529,
"c": 543,
"v": 5447.13114827
},
{
"ts": "2025-10-29T16:00:00",
"o": 524,
"h": 524,
"l": 524,
"c": 524,
"v": 11.64343
},
{
"ts": "2025-10-29T15:00:00",
"o": 532,
"h": 532,
"l": 523,
"c": 525,
"v": 32375.69002256
},
{
"ts": "2025-10-29T14:00:00",
"o": 532,
"h": 534,
"l": 531,
"c": 533,
"v": 16606.54464688
},
{
"ts": "2025-10-29T13:00:00",
"o": 535,
"h": 539,
"l": 535,
"c": 537,
"v": 125324.27561836
},
{
"ts": "2025-10-29T12:00:00",
"o": 536,
"h": 536,
"l": 533,
"c": 534,
"v": 10313.55742509
},
{
"ts": "2025-10-29T11:00:00",
"o": 531,
"h": 537,
"l": 531,
"c": 536,
"v": 189794.90122381
},
{
"ts": "2025-10-29T10:00:00",
"o": 527,
"h": 538,
"l": 527,
"c": 536,
"v": 62211.61074597
},
{
"ts": "2025-10-29T09:00:00",
"o": 525,
"h": 529,
"l": 525,
"c": 529,
"v": 9443.25270546
},
{
"ts": "2025-10-29T08:00:00",
"o": 527,
"h": 527,
"l": 524,
"c": 524,
"v": 18112.83385314
},
{
"ts": "2025-10-29T07:00:00",
"o": 527,
"h": 529,
"l": 526,
"c": 528,
"v": 4774.75625876
},
{
"ts": "2025-10-29T06:00:00",
"o": 527,
"h": 527,
"l": 526,
"c": 526,
"v": 16.50921099
},
{
"ts": "2025-10-29T05:00:00",
"o": 527,
"h": 530,
"l": 527,
"c": 527,
"v": 20519.66936337
},
{
"ts": "2025-10-29T04:00:00",
"o": 527,
"h": 529,
"l": 527,
"c": 527,
"v": 8118.38511248
},
{
"ts": "2025-10-29T03:00:00",
"o": 528,
"h": 529,
"l": 527,
"c": 527,
"v": 23348.99642681
},
{
"ts": "2025-10-29T02:00:00",
"o": 531,
"h": 532,
"l": 530,
"c": 531,
"v": 13965.44787212
},
{
"ts": "2025-10-29T01:00:00",
"o": 530,
"h": 535,
"l": 530,
"c": 531,
"v": 19295.31180215
},
{
"ts": "2025-10-29T00:00:00",
"o": 532,
"h": 534,
"l": 530,
"c": 530,
"v": 10706.91244669
},
{
"ts": "2025-10-28T23:00:00",
"o": 531,
"h": 531,
"l": 527,
"c": 531,
"v": 35347.07190979
},
{
"ts": "2025-10-28T22:00:00",
"o": 523,
"h": 531,
"l": 522,
"c": 531,
"v": 35407.13610985
},
{
"ts": "2025-10-28T21:00:00",
"o": 522,
"h": 527,
"l": 516,
"c": 522,
"v": 167895.43080319
},
{
"ts": "2025-10-28T20:00:00",
"o": 529,
"h": 530,
"l": 517,
"c": 523,
"v": 78964.3477461
},
{
"ts": "2025-10-28T19:00:00",
"o": 538,
"h": 538,
"l": 529,
"c": 529,
"v": 16460.03455588
},
{
"ts": "2025-10-28T18:00:00",
"o": 541,
"h": 541,
"l": 539,
"c": 539,
"v": 7452.72673445
},
{
"ts": "2025-10-28T17:00:00",
"o": 545,
"h": 545,
"l": 544,
"c": 544,
"v": 8477.88707939
},
{
"ts": "2025-10-28T16:00:00",
"o": 543,
"h": 546,
"l": 539,
"c": 546,
"v": 7065.01660262
},
{
"ts": "2025-10-28T15:00:00",
"o": 545,
"h": 547,
"l": 539,
"c": 545,
"v": 42688.72202059
},
{
"ts": "2025-10-28T14:00:00",
"o": 548,
"h": 552,
"l": 534,
"c": 545,
"v": 109867.10798641
},
{
"ts": "2025-10-28T13:00:00",
"o": 548,
"h": 551,
"l": 547,
"c": 548,
"v": 27976.52944915
},
{
"ts": "2025-10-28T12:00:00",
"o": 540,
"h": 548,
"l": 540,
"c": 548,
"v": 29803.10443135
},
{
"ts": "2025-10-28T11:00:00",
"o": 543,
"h": 546,
"l": 541,
"c": 542,
"v": 8599.98993653
},
{
"ts": "2025-10-28T10:00:00",
"o": 539,
"h": 542,
"l": 539,
"c": 542,
"v": 3794.55295307
},
{
"ts": "2025-10-28T09:00:00",
"o": 542,
"h": 543,
"l": 537,
"c": 543,
"v": 12908.17740499
},
{
"ts": "2025-10-28T08:00:00",
"o": 540,
"h": 544,
"l": 539,
"c": 541,
"v": 23439.46241435
},
{
"ts": "2025-10-28T07:00:00",
"o": 549,
"h": 549,
"l": 538,
"c": 538,
"v": 14884.3293988
},
{
"ts": "2025-10-28T06:00:00",
"o": 536,
"h": 549,
"l": 536,
"c": 548,
"v": 78702.97666461
},
{
"ts": "2025-10-28T05:00:00",
"o": 546,
"h": 548,
"l": 500,
"c": 536,
"v": 210199.03660377
},
{
"ts": "2025-10-28T04:00:00",
"o": 543,
"h": 547,
"l": 540,
"c": 546,
"v": 46560.50428465
},
{
"ts": "2025-10-28T03:00:00",
"o": 542,
"h": 544,
"l": 540,
"c": 541,
"v": 6979.98076481
},
{
"ts": "2025-10-28T02:00:00",
"o": 543,
"h": 544,
"l": 540,
"c": 544,
"v": 8860.55354257
},
{
"ts": "2025-10-28T01:00:00",
"o": 544,
"h": 548,
"l": 544,
"c": 548,
"v": 27575.45209539
},
{
"ts": "2025-10-28T00:00:00",
"o": 544,
"h": 546,
"l": 541,
"c": 542,
"v": 62514.04165106
},
{
"ts": "2025-10-27T23:00:00",
"o": 544,
"h": 547,
"l": 542,
"c": 543,
"v": 21916.01127518
},
{
"ts": "2025-10-27T22:00:00",
"o": 550,
"h": 551,
"l": 545,
"c": 545,
"v": 14120.40977358
},
{
"ts": "2025-10-27T21:00:00",
"o": 547,
"h": 551,
"l": 544,
"c": 551,
"v": 11053.41268519
},
{
"ts": "2025-10-27T20:00:00",
"o": 549,
"h": 549,
"l": 546,
"c": 546,
"v": 19578.61812076
},
{
"ts": "2025-10-27T19:00:00",
"o": 554,
"h": 554,
"l": 551,
"c": 552,
"v": 1294.39219578
},
{
"ts": "2025-10-27T18:00:00",
"o": 558,
"h": 560,
"l": 556,
"c": 560,
"v": 5674.43358142
},
{
"ts": "2025-10-27T17:00:00",
"o": 556,
"h": 559,
"l": 555,
"c": 559,
"v": 42766.29695403
},
{
"ts": "2025-10-27T16:00:00",
"o": 547,
"h": 556,
"l": 547,
"c": 556,
"v": 13591.34873448
},
{
"ts": "2025-10-27T15:00:00",
"o": 543,
"h": 547,
"l": 543,
"c": 544,
"v": 2887.33804299
},
{
"ts": "2025-10-27T14:00:00",
"o": 542,
"h": 543,
"l": 539,
"c": 542,
"v": 18833.02696008
},
{
"ts": "2025-10-27T13:00:00",
"o": 542,
"h": 545,
"l": 536,
"c": 544,
"v": 56681.70944763
},
{
"ts": "2025-10-27T12:00:00",
"o": 547,
"h": 547,
"l": 540,
"c": 541,
"v": 21305.25731406
},
{
"ts": "2025-10-27T11:00:00",
"o": 547,
"h": 548,
"l": 541,
"c": 545,
"v": 7502.01172042
},
{
"ts": "2025-10-27T10:00:00",
"o": 541,
"h": 546,
"l": 539,
"c": 545,
"v": 61192.96507544
},
{
"ts": "2025-10-27T09:00:00",
"o": 548,
"h": 548,
"l": 539,
"c": 539,
"v": 75575.69628512
},
{
"ts": "2025-10-27T08:00:00",
"o": 560,
"h": 560,
"l": 547,
"c": 547,
"v": 47651.89237711
},
{
"ts": "2025-10-27T07:00:00",
"o": 563,
"h": 564,
"l": 554,
"c": 560,
"v": 69039.97793794
},
{
"ts": "2025-10-27T06:00:00",
"o": 565,
"h": 566,
"l": 560,
"c": 565,
"v": 70423.3066436
},
{
"ts": "2025-10-27T05:00:00",
"o": 563,
"h": 574,
"l": 563,
"c": 568,
"v": 62857.86969014
},
{
"ts": "2025-10-27T04:00:00",
"o": 560,
"h": 563,
"l": 560,
"c": 563,
"v": 13280.68311485
},
{
"ts": "2025-10-27T03:00:00",
"o": 562,
"h": 565,
"l": 560,
"c": 560,
"v": 21410.665148
},
{
"ts": "2025-10-27T02:00:00",
"o": 564,
"h": 566,
"l": 562,
"c": 562,
"v": 410699.88062142
},
{
"ts": "2025-10-27T01:00:00",
"o": 562,
"h": 563,
"l": 559,
"c": 563,
"v": 54023.85067015
},
{
"ts": "2025-10-27T00:00:00",
"o": 560,
"h": 564,
"l": 559,
"c": 562,
"v": 64621.95650768
},
{
"ts": "2025-10-26T23:00:00",
"o": 561,
"h": 564,
"l": 557,
"c": 560,
"v": 67728.33298696
},
{
"ts": "2025-10-26T22:00:00",
"o": 555,
"h": 564,
"l": 555,
"c": 561,
"v": 103689.01392744
},
{
"ts": "2025-10-26T21:00:00",
"o": 549,
"h": 555,
"l": 549,
"c": 552,
"v": 25851.62520722
},
{
"ts": "2025-10-26T20:00:00",
"o": 552,
"h": 553,
"l": 548,
"c": 548,
"v": 5917.37099392
},
{
"ts": "2025-10-26T19:00:00",
"o": 552,
"h": 552,
"l": 551,
"c": 551,
"v": 22624.09599599
},
{
"ts": "2025-10-26T18:00:00",
"o": 553,
"h": 553,
"l": 552,
"c": 552,
"v": 22815.12276353
},
{
"ts": "2025-10-26T16:00:00",
"o": 553,
"h": 553,
"l": 553,
"c": 553,
"v": 184.68180505
},
{
"ts": "2025-10-26T15:00:00",
"o": 550,
"h": 555,
"l": 549,
"c": 555,
"v": 8872.51858289
},
{
"ts": "2025-10-26T14:00:00",
"o": 554,
"h": 555,
"l": 550,
"c": 550,
"v": 9492.62010417
},
{
"ts": "2025-10-26T13:00:00",
"o": 556,
"h": 558,
"l": 553,
"c": 556,
"v": 45789.07908225
},
{
"ts": "2025-10-26T12:00:00",
"o": 558,
"h": 558,
"l": 553,
"c": 556,
"v": 82341.01866557
},
{
"ts": "2025-10-26T11:00:00",
"o": 547,
"h": 559,
"l": 546,
"c": 557,
"v": 19774.13828934
},
{
"ts": "2025-10-26T10:00:00",
"o": 550,
"h": 550,
"l": 547,
"c": 548,
"v": 54822.74785733
},
{
"ts": "2025-10-26T09:00:00",
"o": 548,
"h": 555,
"l": 545,
"c": 550,
"v": 25505.37003266
},
{
"ts": "2025-10-26T08:00:00",
"o": 546,
"h": 549,
"l": 545,
"c": 549,
"v": 2620.06744881
},
{
"ts": "2025-10-26T07:00:00",
"o": 541,
"h": 547,
"l": 541,
"c": 546,
"v": 96160.67470536
},
{
"ts": "2025-10-26T06:00:00",
"o": 542,
"h": 542,
"l": 540,
"c": 541,
"v": 8781.97357102
},
{
"ts": "2025-10-26T05:00:00",
"o": 539,
"h": 539,
"l": 538,
"c": 538,
"v": 1882.81786621
},
{
"ts": "2025-10-26T04:00:00",
"o": 536,
"h": 538,
"l": 536,
"c": 537,
"v": 295.75185832
},
{
"ts": "2025-10-26T03:00:00",
"o": 539,
"h": 539,
"l": 534,
"c": 537,
"v": 25234.3378347
},
{
"ts": "2025-10-26T02:00:00",
"o": 538,
"h": 540,
"l": 537,
"c": 539,
"v": 32635.1773063
},
{
"ts": "2025-10-26T01:00:00",
"o": 546,
"h": 546,
"l": 539,
"c": 541,
"v": 70394.41621563
},
{
"ts": "2025-10-26T00:00:00",
"o": 544,
"h": 548,
"l": 543,
"c": 546,
"v": 67561.47553874
},
{
"ts": "2025-10-25T23:00:00",
"o": 543,
"h": 544,
"l": 543,
"c": 543,
"v": 20425.19934794
},
{
"ts": "2025-10-25T16:00:00",
"o": 543,
"h": 544,
"l": 542,
"c": 542,
"v": 9899.69572607
},
{
"ts": "2025-10-25T15:00:00",
"o": 541,
"h": 542,
"l": 539,
"c": 542,
"v": 17649.56475751
},
{
"ts": "2025-10-25T14:00:00",
"o": 536,
"h": 542,
"l": 536,
"c": 541,
"v": 22708.80818235
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 491,
"h": 491,
"l": 484,
"c": 484,
"v": 57944.0357747
},
{
"ts": "2025-10-31T20:00:00",
"o": 489,
"h": 491,
"l": 485,
"c": 491,
"v": 26017.90235688
},
{
"ts": "2025-10-31T16:00:00",
"o": 493,
"h": 494,
"l": 473,
"c": 493,
"v": 128092.66933299
},
{
"ts": "2025-10-31T12:00:00",
"o": 489,
"h": 498,
"l": 485,
"c": 494,
"v": 106137.50288134
},
{
"ts": "2025-10-31T08:00:00",
"o": 482,
"h": 489,
"l": 480,
"c": 489,
"v": 129069.03631281
},
{
"ts": "2025-10-31T04:00:00",
"o": 481,
"h": 490,
"l": 481,
"c": 482,
"v": 181900.70257452
},
{
"ts": "2025-10-31T00:00:00",
"o": 481,
"h": 484,
"l": 476,
"c": 482,
"v": 228748.16053235
},
{
"ts": "2025-10-30T20:00:00",
"o": 469,
"h": 484,
"l": 469,
"c": 482,
"v": 170473.82827743
},
{
"ts": "2025-10-30T16:00:00",
"o": 485,
"h": 490,
"l": 467,
"c": 471,
"v": 264167.1959235
},
{
"ts": "2025-10-30T12:00:00",
"o": 512,
"h": 514,
"l": 484,
"c": 485,
"v": 599240.46598456
},
{
"ts": "2025-10-30T08:00:00",
"o": 525,
"h": 525,
"l": 511,
"c": 514,
"v": 117869.70794534
},
{
"ts": "2025-10-30T04:00:00",
"o": 528,
"h": 528,
"l": 510,
"c": 527,
"v": 368593.39660208
},
{
"ts": "2025-10-30T00:00:00",
"o": 533,
"h": 538,
"l": 528,
"c": 528,
"v": 79844.90107254
},
{
"ts": "2025-10-29T20:00:00",
"o": 552,
"h": 556,
"l": 531,
"c": 535,
"v": 150366.42037729
},
{
"ts": "2025-10-29T16:00:00",
"o": 524,
"h": 552,
"l": 519,
"c": 547,
"v": 368944.54622742
},
{
"ts": "2025-10-29T12:00:00",
"o": 536,
"h": 539,
"l": 523,
"c": 525,
"v": 184620.06771289
},
{
"ts": "2025-10-29T08:00:00",
"o": 527,
"h": 538,
"l": 524,
"c": 536,
"v": 279562.59852838
},
{
"ts": "2025-10-29T04:00:00",
"o": 527,
"h": 530,
"l": 526,
"c": 528,
"v": 33429.3199456
},
{
"ts": "2025-10-29T00:00:00",
"o": 532,
"h": 535,
"l": 527,
"c": 527,
"v": 67316.66854777
},
{
"ts": "2025-10-28T20:00:00",
"o": 529,
"h": 531,
"l": 516,
"c": 531,
"v": 317613.98656893
},
{
"ts": "2025-10-28T16:00:00",
"o": 543,
"h": 546,
"l": 529,
"c": 529,
"v": 39455.66497234
},
{
"ts": "2025-10-28T12:00:00",
"o": 540,
"h": 552,
"l": 534,
"c": 545,
"v": 210335.4638875
},
{
"ts": "2025-10-28T08:00:00",
"o": 540,
"h": 546,
"l": 537,
"c": 542,
"v": 48742.18270894
},
{
"ts": "2025-10-28T04:00:00",
"o": 543,
"h": 549,
"l": 500,
"c": 538,
"v": 350346.84695183
},
{
"ts": "2025-10-28T00:00:00",
"o": 544,
"h": 548,
"l": 540,
"c": 541,
"v": 105930.02805383
},
{
"ts": "2025-10-27T20:00:00",
"o": 549,
"h": 551,
"l": 542,
"c": 543,
"v": 66668.45185471
},
{
"ts": "2025-10-27T16:00:00",
"o": 547,
"h": 560,
"l": 547,
"c": 552,
"v": 63326.47146571
},
{
"ts": "2025-10-27T12:00:00",
"o": 547,
"h": 547,
"l": 536,
"c": 544,
"v": 99707.33176476
},
{
"ts": "2025-10-27T08:00:00",
"o": 560,
"h": 560,
"l": 539,
"c": 545,
"v": 191922.56545809
},
{
"ts": "2025-10-27T04:00:00",
"o": 560,
"h": 574,
"l": 554,
"c": 560,
"v": 215601.83738653
},
{
"ts": "2025-10-27T00:00:00",
"o": 560,
"h": 566,
"l": 559,
"c": 560,
"v": 550756.35294725
},
{
"ts": "2025-10-26T20:00:00",
"o": 552,
"h": 564,
"l": 548,
"c": 560,
"v": 203186.34311554
},
{
"ts": "2025-10-26T16:00:00",
"o": 553,
"h": 553,
"l": 551,
"c": 551,
"v": 45623.90056457
},
{
"ts": "2025-10-26T12:00:00",
"o": 558,
"h": 558,
"l": 549,
"c": 555,
"v": 146495.23643488
},
{
"ts": "2025-10-26T08:00:00",
"o": 546,
"h": 559,
"l": 545,
"c": 557,
"v": 102722.32362814
},
{
"ts": "2025-10-26T04:00:00",
"o": 536,
"h": 547,
"l": 536,
"c": 546,
"v": 107121.21800091
},
{
"ts": "2025-10-26T00:00:00",
"o": 544,
"h": 548,
"l": 534,
"c": 537,
"v": 195825.40689537
},
{
"ts": "2025-10-25T20:00:00",
"o": 543,
"h": 544,
"l": 543,
"c": 543,
"v": 20425.19934794
},
{
"ts": "2025-10-25T16:00:00",
"o": 543,
"h": 544,
"l": 542,
"c": 542,
"v": 9899.69572607
},
{
"ts": "2025-10-25T12:00:00",
"o": 536,
"h": 542,
"l": 536,
"c": 542,
"v": 98834.77156685
},
{
"ts": "2025-10-25T08:00:00",
"o": 537,
"h": 541,
"l": 535,
"c": 538,
"v": 40712.93943925
},
{
"ts": "2025-10-25T04:00:00",
"o": 540,
"h": 542,
"l": 533,
"c": 534,
"v": 71620.60789741
},
{
"ts": "2025-10-25T00:00:00",
"o": 546,
"h": 549,
"l": 540,
"c": 540,
"v": 91408.71273567
},
{
"ts": "2025-10-24T20:00:00",
"o": 542,
"h": 552,
"l": 542,
"c": 546,
"v": 98122.25069889
},
{
"ts": "2025-10-24T16:00:00",
"o": 531,
"h": 544,
"l": 529,
"c": 542,
"v": 20671.83335069
},
{
"ts": "2025-10-24T12:00:00",
"o": 535,
"h": 550,
"l": 528,
"c": 532,
"v": 323036.79023914
},
{
"ts": "2025-10-24T08:00:00",
"o": 534,
"h": 539,
"l": 528,
"c": 534,
"v": 87742.45780785
},
{
"ts": "2025-10-24T04:00:00",
"o": 528,
"h": 541,
"l": 528,
"c": 534,
"v": 140562.37987661
},
{
"ts": "2025-10-24T00:00:00",
"o": 531,
"h": 534,
"l": 528,
"c": 528,
"v": 213472.79224239
},
{
"ts": "2025-10-23T20:00:00",
"o": 532,
"h": 532,
"l": 525,
"c": 530,
"v": 36494.303837
},
{
"ts": "2025-10-23T16:00:00",
"o": 530,
"h": 537,
"l": 527,
"c": 532,
"v": 81057.50536166
},
{
"ts": "2025-10-23T12:00:00",
"o": 517,
"h": 530,
"l": 515,
"c": 530,
"v": 140508.94038333
},
{
"ts": "2025-10-23T08:00:00",
"o": 523,
"h": 527,
"l": 517,
"c": 517,
"v": 106161.00563238
},
{
"ts": "2025-10-23T04:00:00",
"o": 516,
"h": 527,
"l": 514,
"c": 520,
"v": 63083.27453266
},
{
"ts": "2025-10-23T00:00:00",
"o": 513,
"h": 520,
"l": 512,
"c": 517,
"v": 238307.89990724
},
{
"ts": "2025-10-22T20:00:00",
"o": 521,
"h": 522,
"l": 502,
"c": 513,
"v": 293451.45716849
},
{
"ts": "2025-10-22T16:00:00",
"o": 529,
"h": 532,
"l": 517,
"c": 522,
"v": 72634.41475029
},
{
"ts": "2025-10-22T12:00:00",
"o": 530,
"h": 541,
"l": 527,
"c": 532,
"v": 141922.17260531
},
{
"ts": "2025-10-22T08:00:00",
"o": 528,
"h": 536,
"l": 519,
"c": 531,
"v": 540792.13437441
},
{
"ts": "2025-10-22T04:00:00",
"o": 532,
"h": 536,
"l": 525,
"c": 531,
"v": 91131.93392441
},
{
"ts": "2025-10-22T00:00:00",
"o": 534,
"h": 537,
"l": 527,
"c": 529,
"v": 86473.79317587
},
{
"ts": "2025-10-21T20:00:00",
"o": 556,
"h": 556,
"l": 530,
"c": 534,
"v": 177039.26540769
},
{
"ts": "2025-10-21T16:00:00",
"o": 573,
"h": 576,
"l": 556,
"c": 557,
"v": 82102.99980599
},
{
"ts": "2025-10-21T12:00:00",
"o": 544,
"h": 580,
"l": 541,
"c": 573,
"v": 401923.69276055
},
{
"ts": "2025-10-21T08:00:00",
"o": 539,
"h": 546,
"l": 533,
"c": 545,
"v": 120570.5351627
},
{
"ts": "2025-10-21T04:00:00",
"o": 547,
"h": 547,
"l": 535,
"c": 541,
"v": 138503.79720706
},
{
"ts": "2025-10-21T00:00:00",
"o": 558,
"h": 560,
"l": 546,
"c": 546,
"v": 97512.30837314
},
{
"ts": "2025-10-20T20:00:00",
"o": 562,
"h": 567,
"l": 559,
"c": 559,
"v": 35822.5529296
},
{
"ts": "2025-10-20T16:00:00",
"o": 565,
"h": 565,
"l": 553,
"c": 565,
"v": 135447.58196903
},
{
"ts": "2025-10-20T12:00:00",
"o": 569,
"h": 576,
"l": 566,
"c": 566,
"v": 97772.9770203
},
{
"ts": "2025-10-20T08:00:00",
"o": 569,
"h": 579,
"l": 566,
"c": 572,
"v": 136497.32765509
},
{
"ts": "2025-10-20T04:00:00",
"o": 572,
"h": 577,
"l": 565,
"c": 571,
"v": 42047.08095231
},
{
"ts": "2025-10-20T00:00:00",
"o": 562,
"h": 571,
"l": 551,
"c": 570,
"v": 95115.86403294
},
{
"ts": "2025-10-19T20:00:00",
"o": 568,
"h": 570,
"l": 560,
"c": 560,
"v": 22117.530588
},
{
"ts": "2025-10-19T16:00:00",
"o": 571,
"h": 578,
"l": 565,
"c": 571,
"v": 44444.23373151
},
{
"ts": "2025-10-19T12:00:00",
"o": 558,
"h": 570,
"l": 555,
"c": 570,
"v": 153932.56537071
},
{
"ts": "2025-10-19T08:00:00",
"o": 546,
"h": 563,
"l": 536,
"c": 558,
"v": 259155.15987675
},
{
"ts": "2025-10-19T04:00:00",
"o": 555,
"h": 555,
"l": 543,
"c": 548,
"v": 160801.09370012
},
{
"ts": "2025-10-19T00:00:00",
"o": 553,
"h": 556,
"l": 545,
"c": 554,
"v": 101478.52072266
},
{
"ts": "2025-10-18T20:00:00",
"o": 552,
"h": 554,
"l": 551,
"c": 553,
"v": 5606.08314184
},
{
"ts": "2025-10-18T16:00:00",
"o": 544,
"h": 554,
"l": 542,
"c": 551,
"v": 39773.63511451
},
{
"ts": "2025-10-18T12:00:00",
"o": 557,
"h": 557,
"l": 542,
"c": 548,
"v": 109294.8961263
},
{
"ts": "2025-10-18T08:00:00",
"o": 550,
"h": 564,
"l": 550,
"c": 557,
"v": 218411.41019998
},
{
"ts": "2025-10-18T04:00:00",
"o": 548,
"h": 560,
"l": 540,
"c": 550,
"v": 138957.35898309
},
{
"ts": "2025-10-18T00:00:00",
"o": 544,
"h": 555,
"l": 542,
"c": 549,
"v": 40346.55654236
},
{
"ts": "2025-10-17T20:00:00",
"o": 537,
"h": 551,
"l": 537,
"c": 544,
"v": 85014.08961412
},
{
"ts": "2025-10-17T16:00:00",
"o": 541,
"h": 548,
"l": 534,
"c": 539,
"v": 172152.30186155
},
{
"ts": "2025-10-17T12:00:00",
"o": 548,
"h": 549,
"l": 529,
"c": 541,
"v": 228369.88647759
},
{
"ts": "2025-10-17T08:00:00",
"o": 509,
"h": 552,
"l": 500,
"c": 547,
"v": 588079.23399172
},
{
"ts": "2025-10-17T04:00:00",
"o": 552,
"h": 552,
"l": 508,
"c": 508,
"v": 527145.01470656
},
{
"ts": "2025-10-17T00:00:00",
"o": 549,
"h": 556,
"l": 544,
"c": 550,
"v": 60146.82861325
},
{
"ts": "2025-10-16T20:00:00",
"o": 556,
"h": 559,
"l": 544,
"c": 547,
"v": 132296.44824124
},
{
"ts": "2025-10-16T16:00:00",
"o": 561,
"h": 581,
"l": 550,
"c": 561,
"v": 253096.48298674
},
{
"ts": "2025-10-16T12:00:00",
"o": 587,
"h": 589,
"l": 561,
"c": 563,
"v": 154668.95544217
},
{
"ts": "2025-10-16T08:00:00",
"o": 582,
"h": 589,
"l": 556,
"c": 584,
"v": 246323.09735262
},
{
"ts": "2025-10-16T04:00:00",
"o": 579,
"h": 587,
"l": 575,
"c": 582,
"v": 110956.546194
},
{
"ts": "2025-10-16T00:00:00",
"o": 579,
"h": 587,
"l": 577,
"c": 577,
"v": 149997.71375894
},
{
"ts": "2025-10-15T20:00:00",
"o": 585,
"h": 587,
"l": 572,
"c": 580,
"v": 341457.07853602
},
{
"ts": "2025-10-15T16:00:00",
"o": 582,
"h": 591,
"l": 579,
"c": 584,
"v": 61668.55733687
},
{
"ts": "2025-10-15T12:00:00",
"o": 593,
"h": 593,
"l": 572,
"c": 581,
"v": 230299.54711025
},
{
"ts": "2025-10-15T08:00:00",
"o": 598,
"h": 610,
"l": 584,
"c": 592,
"v": 205142.49462073
},
{
"ts": "2025-10-15T04:00:00",
"o": 591,
"h": 602,
"l": 587,
"c": 598,
"v": 131416.24795799
},
{
"ts": "2025-10-15T00:00:00",
"o": 599,
"h": 599,
"l": 587,
"c": 591,
"v": 194618.93877289
},
{
"ts": "2025-10-14T20:00:00",
"o": 600,
"h": 601,
"l": 590,
"c": 597,
"v": 128643.88928011
},
{
"ts": "2025-10-14T16:00:00",
"o": 602,
"h": 616,
"l": 589,
"c": 598,
"v": 88700.00702647
},
{
"ts": "2025-10-14T12:00:00",
"o": 579,
"h": 604,
"l": 568,
"c": 603,
"v": 158500.91848866
},
{
"ts": "2025-10-14T08:00:00",
"o": 565,
"h": 582,
"l": 560,
"c": 582,
"v": 480956.25671987
},
{
"ts": "2025-10-14T04:00:00",
"o": 598,
"h": 599,
"l": 554,
"c": 565,
"v": 599381.14364342
},
{
"ts": "2025-10-14T00:00:00",
"o": 626,
"h": 627,
"l": 593,
"c": 597,
"v": 271199.03780382
},
{
"ts": "2025-10-13T20:00:00",
"o": 620,
"h": 635,
"l": 614,
"c": 624,
"v": 454751.80438271
},
{
"ts": "2025-10-13T16:00:00",
"o": 610,
"h": 622,
"l": 596,
"c": 619,
"v": 483487.28518534
},
{
"ts": "2025-10-13T12:00:00",
"o": 573,
"h": 616,
"l": 568,
"c": 614,
"v": 512609.7929889
},
{
"ts": "2025-10-13T08:00:00",
"o": 568,
"h": 588,
"l": 562,
"c": 573,
"v": 460237.86511926
},
{
"ts": "2025-10-13T04:00:00",
"o": 559,
"h": 584,
"l": 556,
"c": 569,
"v": 129435.00009188
},
{
"ts": "2025-10-13T00:00:00",
"o": 570,
"h": 575,
"l": 558,
"c": 559,
"v": 417964.61804871
},
{
"ts": "2025-10-12T20:00:00",
"o": 580,
"h": 584,
"l": 563,
"c": 571,
"v": 172418.94164991
},
{
"ts": "2025-10-12T16:00:00",
"o": 562,
"h": 582,
"l": 561,
"c": 582,
"v": 276570.33387575
},
{
"ts": "2025-10-12T12:00:00",
"o": 520,
"h": 566,
"l": 510,
"c": 562,
"v": 655616.72000966
},
{
"ts": "2025-10-12T08:00:00",
"o": 523,
"h": 528,
"l": 512,
"c": 517,
"v": 312044.42137139
},
{
"ts": "2025-10-12T04:00:00",
"o": 509,
"h": 529,
"l": 509,
"c": 523,
"v": 299352.97196662
},
{
"ts": "2025-10-12T00:00:00",
"o": 508,
"h": 555,
"l": 494,
"c": 509,
"v": 1864262.27639182
},
{
"ts": "2025-10-11T20:00:00",
"o": 514,
"h": 516,
"l": 496,
"c": 508,
"v": 330015.02328208
},
{
"ts": "2025-10-11T16:00:00",
"o": 546,
"h": 547,
"l": 510,
"c": 514,
"v": 250451.30693423
},
{
"ts": "2025-10-11T12:00:00",
"o": 550,
"h": 556,
"l": 534,
"c": 546,
"v": 482015.28154102
},
{
"ts": "2025-10-11T08:00:00",
"o": 546,
"h": 575,
"l": 546,
"c": 551,
"v": 677225.3957437
},
{
"ts": "2025-10-11T04:00:00",
"o": 520,
"h": 550,
"l": 516,
"c": 546,
"v": 600911.80012227
},
{
"ts": "2025-10-11T00:00:00",
"o": 520,
"h": 562,
"l": 486,
"c": 518,
"v": 2339599.45968218
},
{
"ts": "2025-10-10T20:00:00",
"o": 721,
"h": 721,
"l": 452.9,
"c": 517,
"v": 3823877.0953432
},
{
"ts": "2025-10-10T16:00:00",
"o": 739,
"h": 744,
"l": 716,
"c": 719,
"v": 268699.54827934
},
{
"ts": "2025-10-10T12:00:00",
"o": 767,
"h": 776,
"l": 732,
"c": 740,
"v": 883044.7414175
},
{
"ts": "2025-10-10T08:00:00",
"o": 752,
"h": 769,
"l": 748,
"c": 767,
"v": 109067.69578815
},
{
"ts": "2025-10-10T04:00:00",
"o": 761,
"h": 766,
"l": 749,
"c": 749,
"v": 102797.95639273
},
{
"ts": "2025-10-10T00:00:00",
"o": 754,
"h": 767,
"l": 752,
"c": 761,
"v": 66698.79949059
},
{
"ts": "2025-10-09T20:00:00",
"o": 754,
"h": 756,
"l": 751,
"c": 752,
"v": 7172.06530077
},
{
"ts": "2025-10-09T16:00:00",
"o": 746,
"h": 754,
"l": 740,
"c": 748,
"v": 14286.39944808
},
{
"ts": "2025-10-09T12:00:00",
"o": 753,
"h": 759,
"l": 737,
"c": 743,
"v": 174215.49795964
},
{
"ts": "2025-10-09T08:00:00",
"o": 753,
"h": 753,
"l": 740,
"c": 752,
"v": 137366.74494415
},
{
"ts": "2025-10-09T04:00:00",
"o": 764,
"h": 770,
"l": 753,
"c": 754,
"v": 96717.19495417
},
{
"ts": "2025-10-09T00:00:00",
"o": 776,
"h": 778,
"l": 756,
"c": 763,
"v": 122489.57638657
},
{
"ts": "2025-10-08T20:00:00",
"o": 774,
"h": 777,
"l": 772,
"c": 773,
"v": 8326.74237264
},
{
"ts": "2025-10-08T16:00:00",
"o": 764,
"h": 784,
"l": 764,
"c": 774,
"v": 31374.21569002
},
{
"ts": "2025-10-08T12:00:00",
"o": 758,
"h": 771,
"l": 756,
"c": 766,
"v": 65924.78189128
},
{
"ts": "2025-10-08T08:00:00",
"o": 762,
"h": 767,
"l": 758,
"c": 758,
"v": 51815.30229958
},
{
"ts": "2025-10-08T04:00:00",
"o": 752,
"h": 758,
"l": 748,
"c": 758,
"v": 56734.36169831
},
{
"ts": "2025-10-08T00:00:00",
"o": 754,
"h": 765,
"l": 747,
"c": 753,
"v": 85918.29229361
},
{
"ts": "2025-10-07T20:00:00",
"o": 770,
"h": 774,
"l": 753,
"c": 754,
"v": 85521.48085563
},
{
"ts": "2025-10-07T16:00:00",
"o": 761,
"h": 773,
"l": 756,
"c": 762,
"v": 43111.03006714
},
{
"ts": "2025-10-07T12:00:00",
"o": 796,
"h": 810,
"l": 756,
"c": 761,
"v": 372955.51531297
},
{
"ts": "2025-10-07T08:00:00",
"o": 790,
"h": 801,
"l": 777,
"c": 801,
"v": 120040.12617627
},
{
"ts": "2025-10-07T04:00:00",
"o": 797,
"h": 810,
"l": 787,
"c": 790,
"v": 121457.55371324
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 491,
"h": 491,
"l": 484,
"c": 484,
"v": 57944.0357747
},
{
"ts": "2025-10-31T00:00:00",
"o": 481,
"h": 498,
"l": 473,
"c": 491,
"v": 799965.97399089
},
{
"ts": "2025-10-30T00:00:00",
"o": 533,
"h": 538,
"l": 467,
"c": 482,
"v": 1600189.49580545
},
{
"ts": "2025-10-29T00:00:00",
"o": 532,
"h": 556,
"l": 519,
"c": 535,
"v": 1084239.62133935
},
{
"ts": "2025-10-28T00:00:00",
"o": 544,
"h": 552,
"l": 500,
"c": 531,
"v": 1072424.17314337
},
{
"ts": "2025-10-27T00:00:00",
"o": 560,
"h": 574,
"l": 536,
"c": 543,
"v": 1187983.01087705
},
{
"ts": "2025-10-26T00:00:00",
"o": 544,
"h": 564,
"l": 534,
"c": 560,
"v": 800974.42863941
},
{
"ts": "2025-10-25T00:00:00",
"o": 546,
"h": 549,
"l": 533,
"c": 543,
"v": 332901.92671319
},
{
"ts": "2025-10-24T00:00:00",
"o": 531,
"h": 552,
"l": 528,
"c": 546,
"v": 883608.50421557
},
{
"ts": "2025-10-23T00:00:00",
"o": 513,
"h": 537,
"l": 512,
"c": 530,
"v": 665612.92965427
},
{
"ts": "2025-10-22T00:00:00",
"o": 534,
"h": 541,
"l": 502,
"c": 513,
"v": 1226405.90599878
},
{
"ts": "2025-10-21T00:00:00",
"o": 558,
"h": 580,
"l": 530,
"c": 534,
"v": 1017652.59871713
},
{
"ts": "2025-10-20T00:00:00",
"o": 562,
"h": 579,
"l": 551,
"c": 559,
"v": 542703.38455927
},
{
"ts": "2025-10-19T00:00:00",
"o": 553,
"h": 578,
"l": 536,
"c": 560,
"v": 741929.10398975
},
{
"ts": "2025-10-18T00:00:00",
"o": 544,
"h": 564,
"l": 540,
"c": 553,
"v": 552389.94010808
},
{
"ts": "2025-10-17T00:00:00",
"o": 549,
"h": 556,
"l": 500,
"c": 544,
"v": 1660907.35526479
},
{
"ts": "2025-10-16T00:00:00",
"o": 579,
"h": 589,
"l": 544,
"c": 547,
"v": 1047339.24397571
},
{
"ts": "2025-10-15T00:00:00",
"o": 599,
"h": 610,
"l": 572,
"c": 580,
"v": 1164602.86433475
},
{
"ts": "2025-10-14T00:00:00",
"o": 626,
"h": 627,
"l": 554,
"c": 597,
"v": 1727381.25296235
},
{
"ts": "2025-10-13T00:00:00",
"o": 570,
"h": 635,
"l": 556,
"c": 624,
"v": 2458486.3658168
},
{
"ts": "2025-10-12T00:00:00",
"o": 508,
"h": 584,
"l": 494,
"c": 571,
"v": 3580265.66526515
},
{
"ts": "2025-10-11T00:00:00",
"o": 520,
"h": 575,
"l": 486,
"c": 508,
"v": 4680218.26730548
},
{
"ts": "2025-10-10T00:00:00",
"o": 754,
"h": 776,
"l": 452.9,
"c": 517,
"v": 5254185.83671151
},
{
"ts": "2025-10-09T00:00:00",
"o": 776,
"h": 778,
"l": 737,
"c": 752,
"v": 552247.47899338
},
{
"ts": "2025-10-08T00:00:00",
"o": 754,
"h": 784,
"l": 747,
"c": 773,
"v": 300093.69624544
},
{
"ts": "2025-10-07T00:00:00",
"o": 801,
"h": 810,
"l": 753,
"c": 754,
"v": 846385.43843279
},
{
"ts": "2025-10-06T00:00:00",
"o": 764,
"h": 810,
"l": 760,
"c": 801,
"v": 551326.76960575
},
{
"ts": "2025-10-05T00:00:00",
"o": 764,
"h": 799,
"l": 756,
"c": 764,
"v": 632915.15155346
},
{
"ts": "2025-10-04T00:00:00",
"o": 789,
"h": 791,
"l": 747,
"c": 764,
"v": 404712.81241297
},
{
"ts": "2025-10-03T00:00:00",
"o": 772,
"h": 806,
"l": 753,
"c": 789,
"v": 1003753.96077748
},
{
"ts": "2025-10-02T00:00:00",
"o": 751,
"h": 782,
"l": 745,
"c": 771,
"v": 967840.56844738
},
{
"ts": "2025-10-01T00:00:00",
"o": 722,
"h": 751,
"l": 711,
"c": 748,
"v": 521609.90347748
},
{
"ts": "2025-09-30T00:00:00",
"o": 732,
"h": 735,
"l": 696,
"c": 719,
"v": 630524.54566423
},
{
"ts": "2025-09-29T00:00:00",
"o": 769,
"h": 770,
"l": 729,
"c": 732,
"v": 572916.66899553
},
{
"ts": "2025-09-28T00:00:00",
"o": 748,
"h": 770,
"l": 729,
"c": 766,
"v": 501180.59950864
},
{
"ts": "2025-09-27T00:00:00",
"o": 758,
"h": 766,
"l": 746,
"c": 749,
"v": 462227.93762848
},
{
"ts": "2025-09-26T00:00:00",
"o": 742,
"h": 762,
"l": 731,
"c": 758,
"v": 643095.19363126
},
{
"ts": "2025-09-25T00:00:00",
"o": 782,
"h": 783,
"l": 731,
"c": 742,
"v": 1461606.41988454
},
{
"ts": "2025-09-24T00:00:00",
"o": 761,
"h": 798,
"l": 747,
"c": 781,
"v": 1059689.63571708
},
{
"ts": "2025-09-23T00:00:00",
"o": 783,
"h": 792,
"l": 757,
"c": 760,
"v": 890760.13604819
},
{
"ts": "2025-09-22T00:00:00",
"o": 839,
"h": 844,
"l": 748,
"c": 782,
"v": 3201512.20784204
},
{
"ts": "2025-09-21T00:00:00",
"o": 865,
"h": 879,
"l": 838,
"c": 839,
"v": 1256125.7075025
},
{
"ts": "2025-09-20T00:00:00",
"o": 855,
"h": 875,
"l": 846,
"c": 865,
"v": 625874.60749802
},
{
"ts": "2025-09-19T00:00:00",
"o": 897,
"h": 915,
"l": 849,
"c": 858,
"v": 1485055.32321025
},
{
"ts": "2025-09-18T00:00:00",
"o": 908,
"h": 924,
"l": 889,
"c": 897,
"v": 2271032.08053714
},
{
"ts": "2025-09-17T00:00:00",
"o": 862,
"h": 914,
"l": 844,
"c": 910,
"v": 1774047.73523893
},
{
"ts": "2025-09-16T00:00:00",
"o": 836,
"h": 872,
"l": 818,
"c": 862,
"v": 2083704.57296174
},
{
"ts": "2025-09-15T00:00:00",
"o": 879,
"h": 916,
"l": 817,
"c": 837,
"v": 4781768.10560048
},
{
"ts": "2025-09-14T00:00:00",
"o": 918,
"h": 925,
"l": 859,
"c": 879,
"v": 2959401.69364213
},
{
"ts": "2025-09-13T00:00:00",
"o": 914,
"h": 937,
"l": 891,
"c": 922,
"v": 7311796.29121062
},
{
"ts": "2025-09-12T00:00:00",
"o": 902,
"h": 962,
"l": 886,
"c": 914,
"v": 18338629.03502262
},
{
"ts": "2025-09-11T00:00:00",
"o": 867,
"h": 965,
"l": 845,
"c": 903,
"v": 21921709.46929073
},
{
"ts": "2025-09-10T00:00:00",
"o": 902,
"h": 928,
"l": 824,
"c": 868,
"v": 23977251.23091445
},
{
"ts": "2025-09-09T00:00:00",
"o": 806,
"h": 992,
"l": 804,
"c": 902,
"v": 181902341.5661287
},
{
"ts": "2025-09-08T00:00:00",
"o": 690,
"h": 855,
"l": 685,
"c": 804,
"v": 70702058.78984009
},
{
"ts": "2025-09-07T00:00:00",
"o": 669,
"h": 715,
"l": 668,
"c": 690,
"v": 1831695.34967974
},
{
"ts": "2025-09-06T00:00:00",
"o": 668,
"h": 673,
"l": 656,
"c": 672,
"v": 188191.84480757
},
{
"ts": "2025-09-05T00:00:00",
"o": 645,
"h": 680,
"l": 644,
"c": 666,
"v": 567553.12411502
},
{
"ts": "2025-09-04T00:00:00",
"o": 668,
"h": 670,
"l": 640,
"c": 644,
"v": 378963.44668519
},
{
"ts": "2025-09-03T00:00:00",
"o": 670,
"h": 676,
"l": 658,
"c": 668,
"v": 275117.0816761
},
{
"ts": "2025-09-02T00:00:00",
"o": 644,
"h": 672,
"l": 641,
"c": 671,
"v": 1180567.70878874
},
{
"ts": "2025-09-01T00:00:00",
"o": 671,
"h": 691,
"l": 632,
"c": 644,
"v": 1095754.87758416
},
{
"ts": "2025-08-31T00:00:00",
"o": 691,
"h": 703,
"l": 671,
"c": 671,
"v": 181501.1199716
},
{
"ts": "2025-08-30T00:00:00",
"o": 681,
"h": 695,
"l": 659,
"c": 689,
"v": 278203.60885211
},
{
"ts": "2025-08-29T00:00:00",
"o": 723,
"h": 725,
"l": 660,
"c": 681,
"v": 1106012.48756265
},
{
"ts": "2025-08-28T00:00:00",
"o": 703,
"h": 734,
"l": 698,
"c": 723,
"v": 519703.59841621
},
{
"ts": "2025-08-27T00:00:00",
"o": 711,
"h": 722,
"l": 700,
"c": 702,
"v": 869778.51848478
},
{
"ts": "2025-08-26T00:00:00",
"o": 678,
"h": 716,
"l": 673,
"c": 712,
"v": 497091.57962575
},
{
"ts": "2025-08-25T00:00:00",
"o": 754,
"h": 762,
"l": 669,
"c": 681,
"v": 958692.53420229
},
{
"ts": "2025-08-24T00:00:00",
"o": 766,
"h": 788,
"l": 731,
"c": 754,
"v": 774917.19476911
},
{
"ts": "2025-08-23T00:00:00",
"o": 771,
"h": 775,
"l": 740,
"c": 764,
"v": 282371.36152782
},
{
"ts": "2025-08-22T00:00:00",
"o": 715,
"h": 776,
"l": 676,
"c": 772,
"v": 1519942.95288839
},
{
"ts": "2025-08-21T00:00:00",
"o": 730,
"h": 733,
"l": 704,
"c": 713,
"v": 394096.92803565
},
{
"ts": "2025-08-20T00:00:00",
"o": 692,
"h": 736,
"l": 692,
"c": 728,
"v": 547337.15170805
},
{
"ts": "2025-08-19T00:00:00",
"o": 732,
"h": 747,
"l": 691,
"c": 692,
"v": 1933459.89229805
},
{
"ts": "2025-08-18T00:00:00",
"o": 774,
"h": 775,
"l": 728,
"c": 731,
"v": 1264665.36624155
},
{
"ts": "2025-08-17T00:00:00",
"o": 776,
"h": 800,
"l": 760,
"c": 771,
"v": 715958.27704952
},
{
"ts": "2025-08-16T00:00:00",
"o": 764,
"h": 779,
"l": 754,
"c": 776,
"v": 574223.52909471
},
{
"ts": "2025-08-15T00:00:00",
"o": 767,
"h": 826,
"l": 731,
"c": 766,
"v": 4739205.21555871
},
{
"ts": "2025-08-14T00:00:00",
"o": 835,
"h": 893.3,
"l": 744,
"c": 767,
"v": 12648864.02554902
},
{
"ts": "2025-08-13T00:00:00",
"o": 744,
"h": 850,
"l": 736,
"c": 834,
"v": 2271625.27899989
},
{
"ts": "2025-08-12T00:00:00",
"o": 697,
"h": 756,
"l": 685,
"c": 743,
"v": 1059491.90809562
},
{
"ts": "2025-08-11T00:00:00",
"o": 744,
"h": 765,
"l": 686,
"c": 699,
"v": 1121066.67578104
},
{
"ts": "2025-08-10T00:00:00",
"o": 749,
"h": 766,
"l": 713,
"c": 743,
"v": 1371810.94818909
},
{
"ts": "2025-08-09T00:00:00",
"o": 710,
"h": 760,
"l": 706,
"c": 749,
"v": 1303880.55706887
},
{
"ts": "2025-08-08T00:00:00",
"o": 696,
"h": 715,
"l": 686,
"c": 708,
"v": 845914.56247835
},
{
"ts": "2025-08-07T00:00:00",
"o": 663,
"h": 700,
"l": 659,
"c": 696,
"v": 561309.38409329
},
{
"ts": "2025-08-06T00:00:00",
"o": 659,
"h": 670,
"l": 636,
"c": 663,
"v": 320508.79356154
},
{
"ts": "2025-08-05T00:00:00",
"o": 689,
"h": 690,
"l": 640,
"c": 658,
"v": 560609.35860794
},
{
"ts": "2025-08-04T00:00:00",
"o": 653,
"h": 692,
"l": 650,
"c": 689,
"v": 501049.2938398
},
{
"ts": "2025-08-03T00:00:00",
"o": 624,
"h": 658,
"l": 614,
"c": 655,
"v": 553213.15836892
},
{
"ts": "2025-08-02T00:00:00",
"o": 639,
"h": 649,
"l": 610,
"c": 623,
"v": 549067.77876442
},
{
"ts": "2025-08-01T00:00:00",
"o": 669,
"h": 671,
"l": 621,
"c": 640,
"v": 1047118.34480794
},
{
"ts": "2025-07-31T00:00:00",
"o": 711,
"h": 730,
"l": 666,
"c": 669,
"v": 632956.05452334
},
{
"ts": "2025-07-30T00:00:00",
"o": 730.2,
"h": 730.2,
"l": 679,
"c": 710,
"v": 882530.48124703
},
{
"ts": "2025-07-29T00:00:00",
"o": 733.5,
"h": 759.7,
"l": 710.1,
"c": 731.1,
"v": 799487.71409644
},
{
"ts": "2025-07-28T00:00:00",
"o": 792.2,
"h": 803.8,
"l": 729.4,
"c": 732.9,
"v": 1155746.19922793
},
{
"ts": "2025-07-27T00:00:00",
"o": 748.4,
"h": 802.7,
"l": 746.4,
"c": 792,
"v": 1535449.96697687
},
{
"ts": "2025-07-26T00:00:00",
"o": 751.2,
"h": 761,
"l": 740.2,
"c": 746.3,
"v": 604565.35911652
},
{
"ts": "2025-07-25T00:00:00",
"o": 713.8,
"h": 752,
"l": 697.7,
"c": 751.2,
"v": 1251020.35574134
},
{
"ts": "2025-07-24T00:00:00",
"o": 750.6,
"h": 763.5,
"l": 685,
"c": 713.7,
"v": 3173852.67496693
},
{
"ts": "2025-07-23T00:00:00",
"o": 857.2,
"h": 858,
"l": 721.1,
"c": 750.7,
"v": 4495132.82297319
},
{
"ts": "2025-07-22T00:00:00",
"o": 845.5,
"h": 859.4,
"l": 787,
"c": 858,
"v": 2803414.13229846
},
{
"ts": "2025-07-21T00:00:00",
"o": 828.2,
"h": 920,
"l": 807.9,
"c": 848.2,
"v": 8312699.88355175
},
{
"ts": "2025-07-20T00:00:00",
"o": 797.2,
"h": 860.8,
"l": 787.6,
"c": 828.3,
"v": 2379294.28329011
},
{
"ts": "2025-07-19T00:00:00",
"o": 772.3,
"h": 809.8,
"l": 742.5,
"c": 797.2,
"v": 1904175.90764813
},
{
"ts": "2025-07-18T00:00:00",
"o": 765.2,
"h": 831.6,
"l": 751.8,
"c": 770.7,
"v": 6148678.07866038
},
{
"ts": "2025-07-17T00:00:00",
"o": 760.5,
"h": 779.9,
"l": 731,
"c": 763.5,
"v": 2322975.62854464
},
{
"ts": "2025-07-16T00:00:00",
"o": 761.2,
"h": 789.7,
"l": 744.8,
"c": 760.3,
"v": 2146358.30398001
},
{
"ts": "2025-07-15T00:00:00",
"o": 725.4,
"h": 765.1,
"l": 690.1,
"c": 762.8,
"v": 1904392.38599771
},
{
"ts": "2025-07-14T00:00:00",
"o": 742.3,
"h": 782.3,
"l": 708.5,
"c": 725.4,
"v": 3119666.61386138
},
{
"ts": "2025-07-13T00:00:00",
"o": 722.9,
"h": 887.2,
"l": 716.7,
"c": 744.9,
"v": 25401848.65604379
},
{
"ts": "2025-07-12T00:00:00",
"o": 714.7,
"h": 739.7,
"l": 693,
"c": 722.7,
"v": 1231508.26302971
},
{
"ts": "2025-07-11T00:00:00",
"o": 722.9,
"h": 769.3,
"l": 691.2,
"c": 714.7,
"v": 1343136.19658342
},
{
"ts": "2025-07-10T00:00:00",
"o": 657.5,
"h": 728.8,
"l": 647.3,
"c": 721.1,
"v": 1070808.34630208
},
{
"ts": "2025-07-09T00:00:00",
"o": 614.8,
"h": 662.1,
"l": 608.3,
"c": 657.4,
"v": 658194.97927561
},
{
"ts": "2025-07-08T00:00:00",
"o": 608.7,
"h": 618.3,
"l": 593.8,
"c": 614.8,
"v": 333748.73362396
},
{
"ts": "2025-07-07T00:00:00",
"o": 617.2,
"h": 628.3,
"l": 599.5,
"c": 608.1,
"v": 501149.61174632
},
{
"ts": "2025-07-06T00:00:00",
"o": 600.8,
"h": 627.8,
"l": 595,
"c": 618,
"v": 586861.39397218
},
{
"ts": "2025-07-05T00:00:00",
"o": 612.8,
"h": 618.4,
"l": 591.8,
"c": 600.3,
"v": 645330.22565142
},
{
"ts": "2025-07-04T00:00:00",
"o": 664.9,
"h": 665.5,
"l": 602,
"c": 612.8,
"v": 917034.25662636
},
{
"ts": "2025-07-03T00:00:00",
"o": 649.3,
"h": 668.4,
"l": 642.2,
"c": 664.4,
"v": 746782.74836231
},
{
"ts": "2025-07-02T00:00:00",
"o": 598.1,
"h": 660.8,
"l": 588.2,
"c": 646.6,
"v": 547816.84402283
},
{
"ts": "2025-07-01T00:00:00",
"o": 630,
"h": 634.4,
"l": 592.8,
"c": 597.1,
"v": 483310.39481423
},
{
"ts": "2025-06-30T00:00:00",
"o": 664.6,
"h": 671.8,
"l": 622,
"c": 630,
"v": 814648.85442787
},
{
"ts": "2025-06-29T00:00:00",
"o": 628.6,
"h": 676.7,
"l": 615.3,
"c": 666,
"v": 797317.53215445
},
{
"ts": "2025-06-28T00:00:00",
"o": 605.7,
"h": 636.7,
"l": 600.2,
"c": 626.6,
"v": 411432.26978131
},
{
"ts": "2025-06-27T00:00:00",
"o": 591.1,
"h": 606.3,
"l": 580,
"c": 605.6,
"v": 483073.8171334
},
{
"ts": "2025-06-26T00:00:00",
"o": 608.7,
"h": 631.1,
"l": 587,
"c": 589.7,
"v": 590681.23623967
},
{
"ts": "2025-06-25T00:00:00",
"o": 634,
"h": 635.4,
"l": 605.2,
"c": 609.2,
"v": 482684.51156584
},
{
"ts": "2025-06-24T00:00:00",
"o": 618.9,
"h": 643.4,
"l": 615.1,
"c": 632.3,
"v": 666933.16691289
},
{
"ts": "2025-06-23T00:00:00",
"o": 546.9,
"h": 620,
"l": 543,
"c": 618.4,
"v": 669187.57274455
},
{
"ts": "2025-06-22T00:00:00",
"o": 569.2,
"h": 597.9,
"l": 512.7,
"c": 546.7,
"v": 2007765.02290006
},
{
"ts": "2025-06-21T00:00:00",
"o": 605.9,
"h": 613.6,
"l": 553.5,
"c": 568.9,
"v": 1301775.71311987
},
{
"ts": "2025-06-20T00:00:00",
"o": 626.4,
"h": 638.3,
"l": 595.8,
"c": 607.5,
"v": 583372.57737425
},
{
"ts": "2025-06-19T00:00:00",
"o": 635.9,
"h": 644.4,
"l": 614.3,
"c": 627.3,
"v": 421262.29716978
},
{
"ts": "2025-06-18T00:00:00",
"o": 627.9,
"h": 638.1,
"l": 592,
"c": 634.9,
"v": 1184532.7951548
},
{
"ts": "2025-06-17T00:00:00",
"o": 648.9,
"h": 664,
"l": 611.4,
"c": 629.2,
"v": 854902.07599793
},
{
"ts": "2025-06-16T00:00:00",
"o": 651.4,
"h": 686.2,
"l": 639.8,
"c": 651.8,
"v": 820910.31926608
},
{
"ts": "2025-06-15T00:00:00",
"o": 643.9,
"h": 659.8,
"l": 637.5,
"c": 651.9,
"v": 447397.9065316
},
{
"ts": "2025-06-14T00:00:00",
"o": 662.8,
"h": 670.1,
"l": 632.4,
"c": 648.1,
"v": 271778.27900069
},
{
"ts": "2025-06-13T00:00:00",
"o": 683.6,
"h": 683.6,
"l": 624.7,
"c": 662.9,
"v": 2102115.19542601
},
{
"ts": "2025-06-12T00:00:00",
"o": 739.7,
"h": 740.3,
"l": 680.3,
"c": 683.6,
"v": 927936.3747858
},
{
"ts": "2025-06-11T00:00:00",
"o": 791.2,
"h": 791.5,
"l": 727.5,
"c": 737.9,
"v": 944449.37397747
},
{
"ts": "2025-06-10T00:00:00",
"o": 755.9,
"h": 801.4,
"l": 746.7,
"c": 791.1,
"v": 1494630.46011847
},
{
"ts": "2025-06-09T00:00:00",
"o": 726.5,
"h": 762,
"l": 704.5,
"c": 755,
"v": 841436.74975608
},
{
"ts": "2025-06-08T00:00:00",
"o": 724.2,
"h": 741.3,
"l": 701.1,
"c": 725.3,
"v": 431518.66054062
},
{
"ts": "2025-06-07T00:00:00",
"o": 697.1,
"h": 731.7,
"l": 696.2,
"c": 722.9,
"v": 873529.03272241
},
{
"ts": "2025-06-06T00:00:00",
"o": 680,
"h": 725,
"l": 676,
"c": 697.1,
"v": 1129823.44250695
},
{
"ts": "2025-06-05T00:00:00",
"o": 728.5,
"h": 738.1,
"l": 663.8,
"c": 680,
"v": 2016500.66263863
}
]
},
"orderbook": {
"market": "KRW-ARKM",
"timestamp": 1761963355688,
"total_ask_size": 158450.42181263,
"total_bid_size": 184036.46487621,
"units": [
{
"ask_price": 485,
"bid_price": 484,
"ask_size": 18224.24072189,
"bid_size": 12956.58
},
{
"ask_price": 486,
"bid_price": 483,
"ask_size": 23394.24219752,
"bid_size": 17697.80989602
},
{
"ask_price": 487,
"bid_price": 482,
"ask_size": 17697.80989602,
"bid_size": 31140.4488153
},
{
"ask_price": 488,
"bid_price": 481,
"ask_size": 17697.80989602,
"bid_size": 20097.71812022
},
{
"ask_price": 489,
"bid_price": 480,
"ask_size": 17697.80989602,
"bid_size": 10998.4357821
}
]
},
"micro": {
"last_price": 484,
"best_bid": 484,
"best_ask": 485,
"mid": 484.5,
"spread_abs": 1,
"spread_bps": 20.639834881320947,
"ob_imbalance_topN": 0.00970624624220959,
"h1_return": -0.10536044362292052,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 486.4,
"upper": 495.7466571564383,
"lower": 477.05334284356167,
"bandwidth_pct": 3.8431978439302266,
"position_0to1": 0.371611852246727
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ASTR",
"last": {
"price": 24.2,
"ts": "2025-11-01T02:15:48.918Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 24.4,
"h": 24.4,
"l": 24.2,
"c": 24.2,
"v": 2134234.97347261
},
{
"ts": "2025-11-01T01:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.3,
"c": 24.3,
"v": 1468458.72654146
},
{
"ts": "2025-11-01T00:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.4,
"c": 24.5,
"v": 148158.32728698
},
{
"ts": "2025-10-31T23:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.5,
"c": 24.6,
"v": 703178.50874828
},
{
"ts": "2025-10-31T22:00:00",
"o": 24.4,
"h": 24.6,
"l": 24.4,
"c": 24.6,
"v": 130611.91632929
},
{
"ts": "2025-10-31T21:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.4,
"c": 24.5,
"v": 320915.60508422
},
{
"ts": "2025-10-31T20:00:00",
"o": 24.6,
"h": 24.6,
"l": 24.3,
"c": 24.4,
"v": 103860.47426341
},
{
"ts": "2025-10-31T19:00:00",
"o": 24.3,
"h": 24.6,
"l": 24.3,
"c": 24.6,
"v": 254573.55565395
},
{
"ts": "2025-10-31T18:00:00",
"o": 24.2,
"h": 24.4,
"l": 24.1,
"c": 24.3,
"v": 445825.54124822
},
{
"ts": "2025-10-31T17:00:00",
"o": 24.3,
"h": 24.4,
"l": 24.1,
"c": 24.2,
"v": 142951.92943473
},
{
"ts": "2025-10-31T16:00:00",
"o": 24.5,
"h": 24.5,
"l": 24.1,
"c": 24.1,
"v": 644534.83351112
},
{
"ts": "2025-10-31T15:00:00",
"o": 24.3,
"h": 24.6,
"l": 24.3,
"c": 24.5,
"v": 469236.57787548
},
{
"ts": "2025-10-31T14:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.3,
"c": 24.3,
"v": 1889881.89338051
},
{
"ts": "2025-10-31T13:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.4,
"c": 24.6,
"v": 1473936.62028327
},
{
"ts": "2025-10-31T12:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.4,
"c": 24.5,
"v": 1038711.61144515
},
{
"ts": "2025-10-31T11:00:00",
"o": 24.3,
"h": 24.6,
"l": 24.2,
"c": 24.5,
"v": 2419747.73535609
},
{
"ts": "2025-10-31T10:00:00",
"o": 24.2,
"h": 24.3,
"l": 24.1,
"c": 24.3,
"v": 1312217.82839677
},
{
"ts": "2025-10-31T09:00:00",
"o": 24.3,
"h": 24.3,
"l": 24.1,
"c": 24.2,
"v": 380505.12923925
},
{
"ts": "2025-10-31T08:00:00",
"o": 24.2,
"h": 24.2,
"l": 24,
"c": 24.2,
"v": 329670.37635722
},
{
"ts": "2025-10-31T07:00:00",
"o": 24.2,
"h": 24.3,
"l": 24,
"c": 24.2,
"v": 1062891.2222569
},
{
"ts": "2025-10-31T06:00:00",
"o": 24.3,
"h": 24.3,
"l": 24.2,
"c": 24.2,
"v": 401753.09666256
},
{
"ts": "2025-10-31T05:00:00",
"o": 24.4,
"h": 24.4,
"l": 24.2,
"c": 24.3,
"v": 1579364.26203592
},
{
"ts": "2025-10-31T04:00:00",
"o": 24.2,
"h": 24.5,
"l": 24.2,
"c": 24.4,
"v": 2163253.17738589
},
{
"ts": "2025-10-31T03:00:00",
"o": 24.3,
"h": 24.3,
"l": 24.1,
"c": 24.2,
"v": 2080329.23428959
},
{
"ts": "2025-10-31T02:00:00",
"o": 24.6,
"h": 24.6,
"l": 23,
"c": 24.3,
"v": 7931525.72056437
},
{
"ts": "2025-10-31T01:00:00",
"o": 24.6,
"h": 24.9,
"l": 24.5,
"c": 24.6,
"v": 7541216.13836512
},
{
"ts": "2025-10-31T00:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.6,
"c": 24.6,
"v": 787675.33947618
},
{
"ts": "2025-10-30T23:00:00",
"o": 24.8,
"h": 24.8,
"l": 24.6,
"c": 24.7,
"v": 2155728.50982672
},
{
"ts": "2025-10-30T22:00:00",
"o": 24.6,
"h": 24.8,
"l": 24.5,
"c": 24.8,
"v": 331898.55054589
},
{
"ts": "2025-10-30T21:00:00",
"o": 24.3,
"h": 24.7,
"l": 24.3,
"c": 24.7,
"v": 212706.31178637
},
{
"ts": "2025-10-30T20:00:00",
"o": 24.3,
"h": 24.5,
"l": 24.2,
"c": 24.5,
"v": 851712.86395193
},
{
"ts": "2025-10-30T19:00:00",
"o": 24.3,
"h": 24.4,
"l": 24.1,
"c": 24.2,
"v": 370748.91907674
},
{
"ts": "2025-10-30T18:00:00",
"o": 24.5,
"h": 24.5,
"l": 24.1,
"c": 24.2,
"v": 1618103.35183015
},
{
"ts": "2025-10-30T17:00:00",
"o": 24.7,
"h": 24.8,
"l": 24.3,
"c": 24.5,
"v": 1525363.10294432
},
{
"ts": "2025-10-30T16:00:00",
"o": 24.6,
"h": 24.9,
"l": 24.5,
"c": 24.7,
"v": 1036598.91173203
},
{
"ts": "2025-10-30T15:00:00",
"o": 25,
"h": 25,
"l": 24.6,
"c": 24.7,
"v": 2393302.09710627
},
{
"ts": "2025-10-30T14:00:00",
"o": 24.9,
"h": 25.1,
"l": 24.9,
"c": 25,
"v": 1774744.16875765
},
{
"ts": "2025-10-30T13:00:00",
"o": 26.1,
"h": 26.1,
"l": 24.5,
"c": 25,
"v": 7347943.47741086
},
{
"ts": "2025-10-30T12:00:00",
"o": 26.3,
"h": 26.3,
"l": 25.9,
"c": 26.1,
"v": 1263592.53229322
},
{
"ts": "2025-10-30T11:00:00",
"o": 26.4,
"h": 26.4,
"l": 26.3,
"c": 26.4,
"v": 1418607.23963991
},
{
"ts": "2025-10-30T10:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.3,
"c": 26.4,
"v": 1033196.80541991
},
{
"ts": "2025-10-30T09:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.2,
"c": 26.4,
"v": 510904.94624461
},
{
"ts": "2025-10-30T08:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.4,
"c": 26.5,
"v": 1042654.61484297
},
{
"ts": "2025-10-30T07:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.4,
"c": 26.6,
"v": 1249169.86821232
},
{
"ts": "2025-10-30T06:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.5,
"c": 26.5,
"v": 1330294.8777065
},
{
"ts": "2025-10-30T05:00:00",
"o": 26.2,
"h": 26.7,
"l": 26.1,
"c": 26.7,
"v": 1244018.10043773
},
{
"ts": "2025-10-30T04:00:00",
"o": 26.5,
"h": 26.5,
"l": 26,
"c": 26.4,
"v": 3031386.15623906
},
{
"ts": "2025-10-30T03:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.4,
"c": 26.4,
"v": 571715.51583918
},
{
"ts": "2025-10-30T02:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.5,
"c": 26.7,
"v": 964072.4567222
},
{
"ts": "2025-10-30T01:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.4,
"c": 26.7,
"v": 458609.6834258
},
{
"ts": "2025-10-30T00:00:00",
"o": 26.5,
"h": 26.8,
"l": 26.4,
"c": 26.5,
"v": 1304840.95051572
},
{
"ts": "2025-10-29T23:00:00",
"o": 26.3,
"h": 26.7,
"l": 26.2,
"c": 26.4,
"v": 440152.62356883
},
{
"ts": "2025-10-29T22:00:00",
"o": 26.3,
"h": 26.6,
"l": 26.3,
"c": 26.4,
"v": 678880.06315462
},
{
"ts": "2025-10-29T21:00:00",
"o": 26.2,
"h": 26.3,
"l": 26.2,
"c": 26.3,
"v": 18827.44472179
},
{
"ts": "2025-10-29T20:00:00",
"o": 26.4,
"h": 26.4,
"l": 26.2,
"c": 26.2,
"v": 114152.02839932
},
{
"ts": "2025-10-29T19:00:00",
"o": 26,
"h": 26.4,
"l": 26,
"c": 26.3,
"v": 183292.6540891
},
{
"ts": "2025-10-29T18:00:00",
"o": 26.1,
"h": 26.2,
"l": 25.5,
"c": 26.2,
"v": 2792724.12753672
},
{
"ts": "2025-10-29T17:00:00",
"o": 25.9,
"h": 26.1,
"l": 25.8,
"c": 26.1,
"v": 43701.6314564
},
{
"ts": "2025-10-29T16:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.6,
"c": 25.9,
"v": 272697.36474449
},
{
"ts": "2025-10-29T15:00:00",
"o": 26.1,
"h": 26.1,
"l": 25.7,
"c": 25.7,
"v": 762729.88284977
},
{
"ts": "2025-10-29T14:00:00",
"o": 26,
"h": 26,
"l": 25.8,
"c": 25.9,
"v": 116210.77985077
},
{
"ts": "2025-10-29T13:00:00",
"o": 26,
"h": 26.1,
"l": 25.9,
"c": 26,
"v": 1591612.33823532
},
{
"ts": "2025-10-29T12:00:00",
"o": 26,
"h": 26.1,
"l": 26,
"c": 26.1,
"v": 119550.35857467
},
{
"ts": "2025-10-29T11:00:00",
"o": 25.9,
"h": 26.2,
"l": 25.9,
"c": 26,
"v": 136340.28874401
},
{
"ts": "2025-10-29T10:00:00",
"o": 25.8,
"h": 26,
"l": 25.8,
"c": 25.9,
"v": 164698.88035129
},
{
"ts": "2025-10-29T09:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.7,
"c": 25.9,
"v": 62491.72658686
},
{
"ts": "2025-10-29T08:00:00",
"o": 25.7,
"h": 25.8,
"l": 25.7,
"c": 25.7,
"v": 753926.5728313
},
{
"ts": "2025-10-29T07:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.8,
"c": 25.8,
"v": 310319.48222692
},
{
"ts": "2025-10-29T06:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.7,
"c": 25.8,
"v": 157353.72559996
},
{
"ts": "2025-10-29T05:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.7,
"c": 25.8,
"v": 739484.96226323
},
{
"ts": "2025-10-29T04:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.7,
"c": 25.8,
"v": 342205.41019698
},
{
"ts": "2025-10-29T03:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.7,
"c": 25.8,
"v": 311930.79035907
},
{
"ts": "2025-10-29T02:00:00",
"o": 25.9,
"h": 26,
"l": 25.8,
"c": 26,
"v": 543480.8712311
},
{
"ts": "2025-10-29T01:00:00",
"o": 25.9,
"h": 26,
"l": 25.8,
"c": 26,
"v": 868182.46521849
},
{
"ts": "2025-10-29T00:00:00",
"o": 25.9,
"h": 26,
"l": 25.8,
"c": 26,
"v": 694909.11090064
},
{
"ts": "2025-10-28T23:00:00",
"o": 25.9,
"h": 26,
"l": 25.9,
"c": 25.9,
"v": 186086.73280296
},
{
"ts": "2025-10-28T22:00:00",
"o": 26,
"h": 26,
"l": 25.9,
"c": 25.9,
"v": 748279.20195561
},
{
"ts": "2025-10-28T21:00:00",
"o": 25.9,
"h": 26.1,
"l": 25.7,
"c": 26,
"v": 1116848.85865382
},
{
"ts": "2025-10-28T20:00:00",
"o": 26.3,
"h": 26.3,
"l": 25.8,
"c": 26,
"v": 1441080.58167381
},
{
"ts": "2025-10-28T19:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.1,
"c": 26.2,
"v": 231602.59801161
},
{
"ts": "2025-10-28T18:00:00",
"o": 26.4,
"h": 26.4,
"l": 26.3,
"c": 26.3,
"v": 762.78175336
},
{
"ts": "2025-10-28T17:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.4,
"c": 26.4,
"v": 29572.88328004
},
{
"ts": "2025-10-28T16:00:00",
"o": 26.6,
"h": 26.6,
"l": 26.4,
"c": 26.6,
"v": 74772.03152709
},
{
"ts": "2025-10-28T15:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.4,
"c": 26.6,
"v": 125842.94500732
},
{
"ts": "2025-10-28T14:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.2,
"c": 26.5,
"v": 1046028.97280589
},
{
"ts": "2025-10-28T13:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.5,
"c": 26.5,
"v": 500217.69557271
},
{
"ts": "2025-10-28T12:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.4,
"c": 26.5,
"v": 505562.22864223
},
{
"ts": "2025-10-28T11:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.3,
"c": 26.5,
"v": 320134.89118683
},
{
"ts": "2025-10-28T10:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.3,
"c": 26.5,
"v": 306553.74343965
},
{
"ts": "2025-10-28T09:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.3,
"c": 26.4,
"v": 139952.15082017
},
{
"ts": "2025-10-28T08:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.4,
"c": 26.5,
"v": 488630.03067814
},
{
"ts": "2025-10-28T07:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.5,
"c": 26.5,
"v": 957580.06514642
},
{
"ts": "2025-10-28T06:00:00",
"o": 26.2,
"h": 26.6,
"l": 26.2,
"c": 26.6,
"v": 407154.10895819
},
{
"ts": "2025-10-28T05:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.2,
"c": 26.3,
"v": 1045705.49055721
},
{
"ts": "2025-10-28T04:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.3,
"c": 26.4,
"v": 420220.5562466
},
{
"ts": "2025-10-28T03:00:00",
"o": 26.3,
"h": 26.5,
"l": 26.3,
"c": 26.3,
"v": 683394.16725654
},
{
"ts": "2025-10-28T02:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.3,
"c": 26.4,
"v": 1393803.9675861
},
{
"ts": "2025-10-28T01:00:00",
"o": 26.3,
"h": 26.5,
"l": 26.3,
"c": 26.4,
"v": 175297.36126025
},
{
"ts": "2025-10-28T00:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.2,
"c": 26.2,
"v": 1529906.76043347
},
{
"ts": "2025-10-27T23:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.2,
"c": 26.3,
"v": 867489.48949316
},
{
"ts": "2025-10-27T22:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.3,
"c": 26.3,
"v": 362752.49692018
},
{
"ts": "2025-10-27T21:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.4,
"c": 26.5,
"v": 571406.97685809
},
{
"ts": "2025-10-27T20:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.5,
"c": 26.5,
"v": 218850.33973679
},
{
"ts": "2025-10-27T19:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.5,
"c": 26.6,
"v": 1584234.83268764
},
{
"ts": "2025-10-27T18:00:00",
"o": 26.9,
"h": 27,
"l": 26.7,
"c": 26.7,
"v": 1594008.61710524
},
{
"ts": "2025-10-27T17:00:00",
"o": 26.8,
"h": 26.9,
"l": 26.8,
"c": 26.8,
"v": 408562.14388545
},
{
"ts": "2025-10-27T16:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.5,
"c": 26.7,
"v": 1391575.8240012
},
{
"ts": "2025-10-27T15:00:00",
"o": 26.4,
"h": 26.8,
"l": 26.4,
"c": 26.5,
"v": 993836.58963049
},
{
"ts": "2025-10-27T14:00:00",
"o": 26.6,
"h": 26.6,
"l": 26.3,
"c": 26.4,
"v": 894335.55761424
},
{
"ts": "2025-10-27T13:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.4,
"c": 26.5,
"v": 1229308.40706845
},
{
"ts": "2025-10-27T12:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.4,
"c": 26.6,
"v": 331527.26716635
},
{
"ts": "2025-10-27T11:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.5,
"c": 26.6,
"v": 560932.06074014
},
{
"ts": "2025-10-27T10:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.5,
"c": 26.6,
"v": 325295.66935923
},
{
"ts": "2025-10-27T09:00:00",
"o": 26.8,
"h": 26.8,
"l": 26.4,
"c": 26.5,
"v": 3540228.83083645
},
{
"ts": "2025-10-27T08:00:00",
"o": 27,
"h": 27,
"l": 26.7,
"c": 26.9,
"v": 1076948.49619399
},
{
"ts": "2025-10-27T07:00:00",
"o": 27,
"h": 27.1,
"l": 26.5,
"c": 26.9,
"v": 4532169.87757529
},
{
"ts": "2025-10-27T06:00:00",
"o": 27,
"h": 27.2,
"l": 26.9,
"c": 27,
"v": 1650432.28752361
},
{
"ts": "2025-10-27T05:00:00",
"o": 26.9,
"h": 27.1,
"l": 26.8,
"c": 27,
"v": 1474662.05775732
},
{
"ts": "2025-10-27T04:00:00",
"o": 27,
"h": 27,
"l": 26.9,
"c": 27,
"v": 284848.87592158
},
{
"ts": "2025-10-27T03:00:00",
"o": 27.2,
"h": 27.2,
"l": 26.9,
"c": 27,
"v": 548887.69536307
},
{
"ts": "2025-10-27T02:00:00",
"o": 27,
"h": 27.2,
"l": 27,
"c": 27.1,
"v": 1121411.13081399
},
{
"ts": "2025-10-27T01:00:00",
"o": 26.9,
"h": 27.1,
"l": 26.9,
"c": 27,
"v": 472814.60435167
},
{
"ts": "2025-10-27T00:00:00",
"o": 26.8,
"h": 27.2,
"l": 26.8,
"c": 26.9,
"v": 1758819.98060661
},
{
"ts": "2025-10-26T23:00:00",
"o": 26.9,
"h": 27.1,
"l": 26.8,
"c": 26.9,
"v": 806832.39466537
},
{
"ts": "2025-10-26T22:00:00",
"o": 26.8,
"h": 27.1,
"l": 26.8,
"c": 26.9,
"v": 675604.55420916
},
{
"ts": "2025-10-26T21:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.6,
"c": 26.7,
"v": 252652.41469572
},
{
"ts": "2025-10-26T20:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.7,
"c": 26.8,
"v": 113437.48322044
},
{
"ts": "2025-10-26T19:00:00",
"o": 26.8,
"h": 26.8,
"l": 26.7,
"c": 26.7,
"v": 145963.44338871
},
{
"ts": "2025-10-26T18:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.5,
"c": 26.8,
"v": 1316047.41528341
},
{
"ts": "2025-10-26T17:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.7,
"c": 26.7,
"v": 96566.19025498
},
{
"ts": "2025-10-26T16:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.6,
"c": 26.6,
"v": 389599.24087999
},
{
"ts": "2025-10-26T15:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.6,
"c": 26.7,
"v": 873956.40990676
},
{
"ts": "2025-10-26T14:00:00",
"o": 26.8,
"h": 26.9,
"l": 26.7,
"c": 26.7,
"v": 718797.18587219
},
{
"ts": "2025-10-26T13:00:00",
"o": 26.8,
"h": 26.9,
"l": 26.7,
"c": 26.8,
"v": 640060.53818557
},
{
"ts": "2025-10-26T12:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.6,
"c": 26.8,
"v": 893048.03058479
},
{
"ts": "2025-10-26T11:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.4,
"c": 26.7,
"v": 224030.710258
},
{
"ts": "2025-10-26T10:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.3,
"c": 26.5,
"v": 1089933.45606724
},
{
"ts": "2025-10-26T09:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.3,
"c": 26.5,
"v": 922152.68728026
},
{
"ts": "2025-10-26T08:00:00",
"o": 26.4,
"h": 26.4,
"l": 26.2,
"c": 26.3,
"v": 183981.9313733
},
{
"ts": "2025-10-26T07:00:00",
"o": 26.1,
"h": 26.4,
"l": 26.1,
"c": 26.4,
"v": 288959.68008948
},
{
"ts": "2025-10-26T06:00:00",
"o": 26.3,
"h": 26.3,
"l": 26.1,
"c": 26.1,
"v": 304923.84652695
},
{
"ts": "2025-10-26T05:00:00",
"o": 26.2,
"h": 26.2,
"l": 26.2,
"c": 26.2,
"v": 190810.1180722
},
{
"ts": "2025-10-26T04:00:00",
"o": 26.1,
"h": 26.3,
"l": 26.1,
"c": 26.1,
"v": 30670.67285034
},
{
"ts": "2025-10-26T03:00:00",
"o": 26.1,
"h": 26.3,
"l": 26.1,
"c": 26.2,
"v": 633145.72012378
},
{
"ts": "2025-10-26T02:00:00",
"o": 26,
"h": 26.2,
"l": 26,
"c": 26.2,
"v": 801724.62193094
},
{
"ts": "2025-10-26T01:00:00",
"o": 26.2,
"h": 26.2,
"l": 26.1,
"c": 26.1,
"v": 1034366.18104014
},
{
"ts": "2025-10-26T00:00:00",
"o": 26.2,
"h": 26.3,
"l": 26.1,
"c": 26.2,
"v": 763783.95721091
},
{
"ts": "2025-10-25T23:00:00",
"o": 26.1,
"h": 26.2,
"l": 26.1,
"c": 26.2,
"v": 79988.49762443
},
{
"ts": "2025-10-25T16:00:00",
"o": 26.2,
"h": 26.2,
"l": 26,
"c": 26,
"v": 77952.61846297
},
{
"ts": "2025-10-25T15:00:00",
"o": 26.2,
"h": 26.2,
"l": 26.1,
"c": 26.2,
"v": 154078.72183472
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.2,
"c": 24.2,
"v": 3750852.02730105
},
{
"ts": "2025-10-31T20:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.3,
"c": 24.6,
"v": 1258566.5044252
},
{
"ts": "2025-10-31T16:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.1,
"c": 24.6,
"v": 1487885.85984802
},
{
"ts": "2025-10-31T12:00:00",
"o": 24.5,
"h": 24.6,
"l": 24.3,
"c": 24.5,
"v": 4871766.70298441
},
{
"ts": "2025-10-31T08:00:00",
"o": 24.2,
"h": 24.6,
"l": 24,
"c": 24.5,
"v": 4442141.06934933
},
{
"ts": "2025-10-31T04:00:00",
"o": 24.2,
"h": 24.5,
"l": 24,
"c": 24.2,
"v": 5207261.75834127
},
{
"ts": "2025-10-31T00:00:00",
"o": 24.6,
"h": 24.9,
"l": 23,
"c": 24.2,
"v": 18340746.43269526
},
{
"ts": "2025-10-30T20:00:00",
"o": 24.3,
"h": 24.8,
"l": 24.2,
"c": 24.7,
"v": 3552046.23611091
},
{
"ts": "2025-10-30T16:00:00",
"o": 24.6,
"h": 24.9,
"l": 24.1,
"c": 24.2,
"v": 4550814.28558324
},
{
"ts": "2025-10-30T12:00:00",
"o": 26.3,
"h": 26.3,
"l": 24.5,
"c": 24.7,
"v": 12779582.275568
},
{
"ts": "2025-10-30T08:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.2,
"c": 26.4,
"v": 4005363.6061474
},
{
"ts": "2025-10-30T04:00:00",
"o": 26.5,
"h": 26.7,
"l": 26,
"c": 26.6,
"v": 6854869.00259561
},
{
"ts": "2025-10-30T00:00:00",
"o": 26.5,
"h": 26.8,
"l": 26.4,
"c": 26.4,
"v": 3299238.6065029
},
{
"ts": "2025-10-29T20:00:00",
"o": 26.4,
"h": 26.7,
"l": 26.2,
"c": 26.4,
"v": 1252012.15984456
},
{
"ts": "2025-10-29T16:00:00",
"o": 25.8,
"h": 26.4,
"l": 25.5,
"c": 26.3,
"v": 3292415.77782671
},
{
"ts": "2025-10-29T12:00:00",
"o": 26,
"h": 26.1,
"l": 25.7,
"c": 25.7,
"v": 2590103.35951053
},
{
"ts": "2025-10-29T08:00:00",
"o": 25.7,
"h": 26.2,
"l": 25.7,
"c": 26,
"v": 1117457.46851346
},
{
"ts": "2025-10-29T04:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.7,
"c": 25.8,
"v": 1549363.58028709
},
{
"ts": "2025-10-29T00:00:00",
"o": 25.9,
"h": 26,
"l": 25.7,
"c": 25.8,
"v": 2418503.2377093
},
{
"ts": "2025-10-28T20:00:00",
"o": 26.3,
"h": 26.3,
"l": 25.7,
"c": 25.9,
"v": 3492295.3750862
},
{
"ts": "2025-10-28T16:00:00",
"o": 26.6,
"h": 26.6,
"l": 26.1,
"c": 26.2,
"v": 336710.2945721
},
{
"ts": "2025-10-28T12:00:00",
"o": 26.4,
"h": 26.7,
"l": 26.2,
"c": 26.6,
"v": 2177651.84202815
},
{
"ts": "2025-10-28T08:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.3,
"c": 26.5,
"v": 1255270.81612479
},
{
"ts": "2025-10-28T04:00:00",
"o": 26.3,
"h": 26.7,
"l": 26.2,
"c": 26.5,
"v": 2830660.22090842
},
{
"ts": "2025-10-28T00:00:00",
"o": 26.3,
"h": 26.6,
"l": 26.2,
"c": 26.3,
"v": 3782402.25653636
},
{
"ts": "2025-10-27T20:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.2,
"c": 26.3,
"v": 2020499.30300822
},
{
"ts": "2025-10-27T16:00:00",
"o": 26.7,
"h": 27,
"l": 26.5,
"c": 26.6,
"v": 4978381.41767953
},
{
"ts": "2025-10-27T12:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.3,
"c": 26.5,
"v": 3449007.82147953
},
{
"ts": "2025-10-27T08:00:00",
"o": 27,
"h": 27,
"l": 26.4,
"c": 26.6,
"v": 5503405.05712981
},
{
"ts": "2025-10-27T04:00:00",
"o": 27,
"h": 27.2,
"l": 26.5,
"c": 26.9,
"v": 7942113.0987778
},
{
"ts": "2025-10-27T00:00:00",
"o": 26.8,
"h": 27.2,
"l": 26.8,
"c": 27,
"v": 3901933.41113534
},
{
"ts": "2025-10-26T20:00:00",
"o": 26.7,
"h": 27.1,
"l": 26.6,
"c": 26.9,
"v": 1848526.84679069
},
{
"ts": "2025-10-26T16:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.5,
"c": 26.7,
"v": 1948176.28980709
},
{
"ts": "2025-10-26T12:00:00",
"o": 26.7,
"h": 26.9,
"l": 26.6,
"c": 26.7,
"v": 3125862.16454931
},
{
"ts": "2025-10-26T08:00:00",
"o": 26.4,
"h": 26.7,
"l": 26.2,
"c": 26.7,
"v": 2420098.7849788
},
{
"ts": "2025-10-26T04:00:00",
"o": 26.1,
"h": 26.4,
"l": 26.1,
"c": 26.4,
"v": 815364.31753897
},
{
"ts": "2025-10-26T00:00:00",
"o": 26.2,
"h": 26.3,
"l": 26,
"c": 26.2,
"v": 3233020.48030577
},
{
"ts": "2025-10-25T20:00:00",
"o": 26.1,
"h": 26.2,
"l": 26.1,
"c": 26.2,
"v": 79988.49762443
},
{
"ts": "2025-10-25T16:00:00",
"o": 26.2,
"h": 26.2,
"l": 26,
"c": 26,
"v": 77952.61846297
},
{
"ts": "2025-10-25T12:00:00",
"o": 26,
"h": 26.2,
"l": 26,
"c": 26.2,
"v": 1084587.27260249
},
{
"ts": "2025-10-25T08:00:00",
"o": 26.1,
"h": 26.1,
"l": 25.9,
"c": 26,
"v": 1380519.21058762
},
{
"ts": "2025-10-25T04:00:00",
"o": 26,
"h": 26.1,
"l": 25.9,
"c": 26.1,
"v": 815727.90111068
},
{
"ts": "2025-10-25T00:00:00",
"o": 26.3,
"h": 26.3,
"l": 25.9,
"c": 25.9,
"v": 3077484.14051662
},
{
"ts": "2025-10-24T20:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.1,
"c": 26.3,
"v": 1040782.29663468
},
{
"ts": "2025-10-24T16:00:00",
"o": 26,
"h": 26.3,
"l": 25.9,
"c": 26.3,
"v": 214301.22338373
},
{
"ts": "2025-10-24T12:00:00",
"o": 26.2,
"h": 26.6,
"l": 25.9,
"c": 26,
"v": 3858088.24143661
},
{
"ts": "2025-10-24T08:00:00",
"o": 26.3,
"h": 26.5,
"l": 25.9,
"c": 26.1,
"v": 2926212.92535884
},
{
"ts": "2025-10-24T04:00:00",
"o": 26.3,
"h": 26.6,
"l": 26.2,
"c": 26.3,
"v": 2561041.23524498
},
{
"ts": "2025-10-24T00:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.1,
"c": 26.3,
"v": 2379575.12733368
},
{
"ts": "2025-10-23T20:00:00",
"o": 26.2,
"h": 26.3,
"l": 25.9,
"c": 26.3,
"v": 991770.16594141
},
{
"ts": "2025-10-23T16:00:00",
"o": 26,
"h": 26.4,
"l": 26,
"c": 26.1,
"v": 531194.93421802
},
{
"ts": "2025-10-23T12:00:00",
"o": 25.9,
"h": 26.3,
"l": 25.8,
"c": 26.1,
"v": 1249350.99726378
},
{
"ts": "2025-10-23T08:00:00",
"o": 26.3,
"h": 26.4,
"l": 25.9,
"c": 25.9,
"v": 1620464.96750515
},
{
"ts": "2025-10-23T04:00:00",
"o": 25.9,
"h": 26.3,
"l": 25.8,
"c": 26.2,
"v": 2348453.01376874
},
{
"ts": "2025-10-23T00:00:00",
"o": 25.9,
"h": 26,
"l": 25.8,
"c": 25.9,
"v": 1734411.86172746
},
{
"ts": "2025-10-22T20:00:00",
"o": 26.1,
"h": 26.1,
"l": 25.4,
"c": 25.9,
"v": 6399501.85129862
},
{
"ts": "2025-10-22T16:00:00",
"o": 26.3,
"h": 26.4,
"l": 25.8,
"c": 26,
"v": 4087745.74068799
},
{
"ts": "2025-10-22T12:00:00",
"o": 26.4,
"h": 26.7,
"l": 26.2,
"c": 26.4,
"v": 3149533.21620755
},
{
"ts": "2025-10-22T08:00:00",
"o": 26.5,
"h": 26.6,
"l": 26,
"c": 26.4,
"v": 8156372.15285778
},
{
"ts": "2025-10-22T04:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.3,
"c": 26.6,
"v": 4510118.38653214
},
{
"ts": "2025-10-22T00:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.4,
"c": 26.5,
"v": 3052365.54700928
},
{
"ts": "2025-10-21T20:00:00",
"o": 27.1,
"h": 27.1,
"l": 26.3,
"c": 26.4,
"v": 3297525.52247609
},
{
"ts": "2025-10-21T16:00:00",
"o": 27.7,
"h": 27.8,
"l": 27.2,
"c": 27.2,
"v": 2429537.56493666
},
{
"ts": "2025-10-21T12:00:00",
"o": 26.9,
"h": 27.9,
"l": 26.8,
"c": 27.7,
"v": 6257405.85716408
},
{
"ts": "2025-10-21T08:00:00",
"o": 26.6,
"h": 26.9,
"l": 26.2,
"c": 26.9,
"v": 3790196.80487944
},
{
"ts": "2025-10-21T04:00:00",
"o": 26.9,
"h": 26.9,
"l": 26.1,
"c": 26.7,
"v": 7214917.05444751
},
{
"ts": "2025-10-21T00:00:00",
"o": 27.2,
"h": 27.3,
"l": 26.8,
"c": 26.8,
"v": 3483395.4554039
},
{
"ts": "2025-10-20T20:00:00",
"o": 27.2,
"h": 27.3,
"l": 27,
"c": 27.2,
"v": 1605068.4097301
},
{
"ts": "2025-10-20T16:00:00",
"o": 27.2,
"h": 27.3,
"l": 26.9,
"c": 27.2,
"v": 2440267.68916587
},
{
"ts": "2025-10-20T12:00:00",
"o": 27.5,
"h": 27.8,
"l": 27.1,
"c": 27.1,
"v": 4277381.02981219
},
{
"ts": "2025-10-20T08:00:00",
"o": 27.6,
"h": 27.6,
"l": 27.2,
"c": 27.5,
"v": 7732849.39816303
},
{
"ts": "2025-10-20T04:00:00",
"o": 27.7,
"h": 27.8,
"l": 27.4,
"c": 27.6,
"v": 2481259.03091569
},
{
"ts": "2025-10-20T00:00:00",
"o": 27.3,
"h": 27.7,
"l": 26.9,
"c": 27.6,
"v": 7455947.69044648
},
{
"ts": "2025-10-19T20:00:00",
"o": 27.8,
"h": 27.8,
"l": 27.3,
"c": 27.3,
"v": 2047920.77824822
},
{
"ts": "2025-10-19T16:00:00",
"o": 27.6,
"h": 27.8,
"l": 27.5,
"c": 27.6,
"v": 1552524.63441117
},
{
"ts": "2025-10-19T12:00:00",
"o": 27.4,
"h": 27.9,
"l": 27.3,
"c": 27.7,
"v": 4470283.99142617
},
{
"ts": "2025-10-19T08:00:00",
"o": 27,
"h": 27.7,
"l": 26.6,
"c": 27.5,
"v": 7105358.62440155
},
{
"ts": "2025-10-19T04:00:00",
"o": 27.2,
"h": 27.3,
"l": 26.9,
"c": 26.9,
"v": 2298453.78045509
},
{
"ts": "2025-10-19T00:00:00",
"o": 27.2,
"h": 27.3,
"l": 26.8,
"c": 27.1,
"v": 3040916.36920178
},
{
"ts": "2025-10-18T20:00:00",
"o": 27.2,
"h": 27.3,
"l": 27,
"c": 27,
"v": 1215914.42871802
},
{
"ts": "2025-10-18T16:00:00",
"o": 27.1,
"h": 27.1,
"l": 26.8,
"c": 27.1,
"v": 1992443.48887002
},
{
"ts": "2025-10-18T12:00:00",
"o": 27.3,
"h": 27.4,
"l": 26.9,
"c": 27.1,
"v": 2208646.86017418
},
{
"ts": "2025-10-18T08:00:00",
"o": 27.4,
"h": 27.5,
"l": 27.3,
"c": 27.4,
"v": 924016.90587307
},
{
"ts": "2025-10-18T04:00:00",
"o": 27.5,
"h": 27.6,
"l": 27.1,
"c": 27.4,
"v": 1810575.61673777
},
{
"ts": "2025-10-18T00:00:00",
"o": 27.3,
"h": 27.8,
"l": 27.2,
"c": 27.5,
"v": 1902425.63451296
},
{
"ts": "2025-10-17T20:00:00",
"o": 27.2,
"h": 27.7,
"l": 27.2,
"c": 27.3,
"v": 1165648.46847099
},
{
"ts": "2025-10-17T16:00:00",
"o": 27.3,
"h": 27.6,
"l": 27,
"c": 27.1,
"v": 973536.63127572
},
{
"ts": "2025-10-17T12:00:00",
"o": 27.1,
"h": 27.2,
"l": 26.5,
"c": 27.2,
"v": 11797854.51195641
},
{
"ts": "2025-10-17T08:00:00",
"o": 26.2,
"h": 27.4,
"l": 25.9,
"c": 27.1,
"v": 16178604.60846377
},
{
"ts": "2025-10-17T04:00:00",
"o": 28,
"h": 28.1,
"l": 26.2,
"c": 26.3,
"v": 17582216.13112161
},
{
"ts": "2025-10-17T00:00:00",
"o": 28,
"h": 28.2,
"l": 27.7,
"c": 28,
"v": 6139797.46050034
},
{
"ts": "2025-10-16T20:00:00",
"o": 28,
"h": 28.1,
"l": 27.7,
"c": 28,
"v": 6652183.59828443
},
{
"ts": "2025-10-16T16:00:00",
"o": 28.3,
"h": 28.8,
"l": 27.8,
"c": 28.1,
"v": 9080612.4959681
},
{
"ts": "2025-10-16T12:00:00",
"o": 28.8,
"h": 29.2,
"l": 28.3,
"c": 28.3,
"v": 11985530.04056427
},
{
"ts": "2025-10-16T08:00:00",
"o": 28.6,
"h": 28.9,
"l": 27.8,
"c": 28.8,
"v": 12418830.90935832
},
{
"ts": "2025-10-16T04:00:00",
"o": 29,
"h": 29.2,
"l": 28.4,
"c": 28.4,
"v": 9205433.54688911
},
{
"ts": "2025-10-16T00:00:00",
"o": 28.9,
"h": 29.3,
"l": 28.7,
"c": 29,
"v": 5317137.16415622
},
{
"ts": "2025-10-15T20:00:00",
"o": 28.8,
"h": 29.1,
"l": 28.5,
"c": 28.8,
"v": 12265517.55086134
},
{
"ts": "2025-10-15T16:00:00",
"o": 29,
"h": 29.3,
"l": 28.6,
"c": 28.8,
"v": 3478244.24553451
},
{
"ts": "2025-10-15T12:00:00",
"o": 29.5,
"h": 29.5,
"l": 28.7,
"c": 29.1,
"v": 15487779.16054467
},
{
"ts": "2025-10-15T08:00:00",
"o": 29.9,
"h": 30.5,
"l": 29.4,
"c": 29.4,
"v": 13848105.73764224
},
{
"ts": "2025-10-15T04:00:00",
"o": 29.8,
"h": 30.1,
"l": 29.4,
"c": 29.8,
"v": 8041099.32246264
},
{
"ts": "2025-10-15T00:00:00",
"o": 30,
"h": 30.2,
"l": 29.6,
"c": 29.8,
"v": 11215784.49720502
},
{
"ts": "2025-10-14T20:00:00",
"o": 30.2,
"h": 30.4,
"l": 29.9,
"c": 30,
"v": 2768994.34000175
},
{
"ts": "2025-10-14T16:00:00",
"o": 30.2,
"h": 30.6,
"l": 29.6,
"c": 30.1,
"v": 8232032.14027378
},
{
"ts": "2025-10-14T12:00:00",
"o": 29.4,
"h": 30.5,
"l": 29,
"c": 30.3,
"v": 9977149.74250261
},
{
"ts": "2025-10-14T08:00:00",
"o": 29.6,
"h": 29.8,
"l": 28.8,
"c": 29.5,
"v": 13998749.39815927
},
{
"ts": "2025-10-14T04:00:00",
"o": 30.8,
"h": 30.9,
"l": 28.8,
"c": 29.5,
"v": 24079410.62273755
},
{
"ts": "2025-10-14T00:00:00",
"o": 31.5,
"h": 31.8,
"l": 30.6,
"c": 30.8,
"v": 10957977.67987627
},
{
"ts": "2025-10-13T20:00:00",
"o": 31.4,
"h": 31.9,
"l": 31.2,
"c": 31.6,
"v": 3836800.76871441
},
{
"ts": "2025-10-13T16:00:00",
"o": 31.1,
"h": 31.5,
"l": 30.7,
"c": 31.3,
"v": 5923193.16040454
},
{
"ts": "2025-10-13T12:00:00",
"o": 30.9,
"h": 31.5,
"l": 30.4,
"c": 31.1,
"v": 18714655.47764149
},
{
"ts": "2025-10-13T08:00:00",
"o": 31.2,
"h": 31.7,
"l": 30.3,
"c": 31,
"v": 17775296.73079131
},
{
"ts": "2025-10-13T04:00:00",
"o": 30.6,
"h": 31.5,
"l": 30.4,
"c": 31.3,
"v": 12292111.65659459
},
{
"ts": "2025-10-13T00:00:00",
"o": 30.6,
"h": 31.2,
"l": 30.4,
"c": 30.6,
"v": 20241565.76531317
},
{
"ts": "2025-10-12T20:00:00",
"o": 30.9,
"h": 31.1,
"l": 30.4,
"c": 30.6,
"v": 14303610.13919222
},
{
"ts": "2025-10-12T16:00:00",
"o": 30.3,
"h": 30.9,
"l": 30.1,
"c": 30.8,
"v": 13001194.99045563
},
{
"ts": "2025-10-12T12:00:00",
"o": 28.7,
"h": 30.4,
"l": 28.7,
"c": 30.3,
"v": 28992048.49290786
},
{
"ts": "2025-10-12T08:00:00",
"o": 28.8,
"h": 29,
"l": 28.4,
"c": 28.7,
"v": 6474657.58334889
},
{
"ts": "2025-10-12T04:00:00",
"o": 28.6,
"h": 29.1,
"l": 28.6,
"c": 28.8,
"v": 9599624.08497243
},
{
"ts": "2025-10-12T00:00:00",
"o": 28.8,
"h": 28.8,
"l": 27.8,
"c": 28.6,
"v": 13094146.88380784
},
{
"ts": "2025-10-11T20:00:00",
"o": 28.8,
"h": 28.9,
"l": 27.9,
"c": 28.9,
"v": 8902327.70494092
},
{
"ts": "2025-10-11T16:00:00",
"o": 29.9,
"h": 30,
"l": 28.6,
"c": 29,
"v": 7164138.26297594
},
{
"ts": "2025-10-11T12:00:00",
"o": 29.5,
"h": 30.1,
"l": 29,
"c": 29.9,
"v": 14313325.8584142
},
{
"ts": "2025-10-11T08:00:00",
"o": 29.4,
"h": 30.2,
"l": 29.3,
"c": 29.5,
"v": 18755212.89037557
},
{
"ts": "2025-10-11T04:00:00",
"o": 28.4,
"h": 29.8,
"l": 28.3,
"c": 29.4,
"v": 24688029.26441698
},
{
"ts": "2025-10-11T00:00:00",
"o": 27.9,
"h": 29.1,
"l": 26.4,
"c": 28.4,
"v": 56825278.85799797
},
{
"ts": "2025-10-10T20:00:00",
"o": 34.7,
"h": 34.7,
"l": 25.9,
"c": 28.2,
"v": 103869214.71649295
},
{
"ts": "2025-10-10T16:00:00",
"o": 35.3,
"h": 35.6,
"l": 34.3,
"c": 34.7,
"v": 21625916.60533085
},
{
"ts": "2025-10-10T12:00:00",
"o": 37.3,
"h": 37.4,
"l": 35.2,
"c": 35.3,
"v": 37697135.41403686
},
{
"ts": "2025-10-10T08:00:00",
"o": 37.4,
"h": 38,
"l": 36.7,
"c": 37.4,
"v": 30151463.01803407
},
{
"ts": "2025-10-10T04:00:00",
"o": 37.3,
"h": 37.9,
"l": 36.8,
"c": 37.4,
"v": 22137759.44065745
},
{
"ts": "2025-10-10T00:00:00",
"o": 37.2,
"h": 37.5,
"l": 36.6,
"c": 37.3,
"v": 16543080.04579696
},
{
"ts": "2025-10-09T20:00:00",
"o": 37.4,
"h": 37.7,
"l": 37.2,
"c": 37.2,
"v": 6086278.63407271
},
{
"ts": "2025-10-09T16:00:00",
"o": 37.6,
"h": 37.8,
"l": 37.1,
"c": 37.2,
"v": 13132060.58510155
},
{
"ts": "2025-10-09T12:00:00",
"o": 37.7,
"h": 38.1,
"l": 37.2,
"c": 37.6,
"v": 12342906.49112227
},
{
"ts": "2025-10-09T08:00:00",
"o": 38.1,
"h": 38.3,
"l": 37.2,
"c": 37.7,
"v": 30324336.66040401
},
{
"ts": "2025-10-09T04:00:00",
"o": 38.4,
"h": 39,
"l": 37.9,
"c": 38.1,
"v": 14543785.60972792
},
{
"ts": "2025-10-09T00:00:00",
"o": 39.8,
"h": 39.8,
"l": 38.3,
"c": 38.4,
"v": 39858270.86310502
},
{
"ts": "2025-10-08T20:00:00",
"o": 40.1,
"h": 40.3,
"l": 39.4,
"c": 39.8,
"v": 14953060.34757128
},
{
"ts": "2025-10-08T16:00:00",
"o": 40.1,
"h": 40.6,
"l": 39.8,
"c": 40,
"v": 15442109.4486892
},
{
"ts": "2025-10-08T12:00:00",
"o": 40.6,
"h": 41.3,
"l": 39.4,
"c": 40,
"v": 43931212.94585407
},
{
"ts": "2025-10-08T08:00:00",
"o": 40.3,
"h": 40.8,
"l": 39.3,
"c": 40.6,
"v": 31620162.80113336
},
{
"ts": "2025-10-08T04:00:00",
"o": 39.4,
"h": 40.9,
"l": 38.9,
"c": 40.2,
"v": 43436718.83770396
},
{
"ts": "2025-10-08T00:00:00",
"o": 40,
"h": 42,
"l": 37.5,
"c": 39.5,
"v": 195362068.6339534
},
{
"ts": "2025-10-07T20:00:00",
"o": 39.1,
"h": 40.1,
"l": 38.8,
"c": 40,
"v": 24896270.49893262
},
{
"ts": "2025-10-07T16:00:00",
"o": 40,
"h": 40.4,
"l": 38.6,
"c": 39.1,
"v": 32281971.09795939
},
{
"ts": "2025-10-07T12:00:00",
"o": 39.1,
"h": 40.2,
"l": 38.4,
"c": 40,
"v": 89824151.2497384
},
{
"ts": "2025-10-07T08:00:00",
"o": 38.8,
"h": 39.2,
"l": 37.7,
"c": 39.1,
"v": 77611715.12474854
},
{
"ts": "2025-10-07T04:00:00",
"o": 40.4,
"h": 40.7,
"l": 38.5,
"c": 38.8,
"v": 130060011.47208314
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.2,
"c": 24.2,
"v": 3750852.02730105
},
{
"ts": "2025-10-31T00:00:00",
"o": 24.6,
"h": 24.9,
"l": 23,
"c": 24.6,
"v": 35608368.32764349
},
{
"ts": "2025-10-30T00:00:00",
"o": 26.5,
"h": 26.8,
"l": 24.1,
"c": 24.7,
"v": 35041914.01250806
},
{
"ts": "2025-10-29T00:00:00",
"o": 25.9,
"h": 26.7,
"l": 25.5,
"c": 26.4,
"v": 12219855.58369165
},
{
"ts": "2025-10-28T00:00:00",
"o": 26.3,
"h": 26.7,
"l": 25.7,
"c": 25.9,
"v": 13874990.80525602
},
{
"ts": "2025-10-27T00:00:00",
"o": 26.8,
"h": 27.2,
"l": 26.2,
"c": 26.3,
"v": 27795340.10921023
},
{
"ts": "2025-10-26T00:00:00",
"o": 26.2,
"h": 27.1,
"l": 26,
"c": 26.9,
"v": 13391048.88397063
},
{
"ts": "2025-10-25T00:00:00",
"o": 26.3,
"h": 26.3,
"l": 25.9,
"c": 26.2,
"v": 6516259.64090481
},
{
"ts": "2025-10-24T00:00:00",
"o": 26.3,
"h": 26.6,
"l": 25.9,
"c": 26.3,
"v": 12980001.04939252
},
{
"ts": "2025-10-23T00:00:00",
"o": 25.9,
"h": 26.4,
"l": 25.8,
"c": 26.3,
"v": 8475645.94042456
},
{
"ts": "2025-10-22T00:00:00",
"o": 26.5,
"h": 26.8,
"l": 25.4,
"c": 25.9,
"v": 29355636.89459336
},
{
"ts": "2025-10-21T00:00:00",
"o": 27.2,
"h": 27.9,
"l": 26.1,
"c": 26.4,
"v": 26472978.25930768
},
{
"ts": "2025-10-20T00:00:00",
"o": 27.3,
"h": 27.8,
"l": 26.9,
"c": 27.2,
"v": 25992773.24823336
},
{
"ts": "2025-10-19T00:00:00",
"o": 27.2,
"h": 27.9,
"l": 26.6,
"c": 27.3,
"v": 20515458.17814398
},
{
"ts": "2025-10-18T00:00:00",
"o": 27.3,
"h": 27.8,
"l": 26.8,
"c": 27,
"v": 10054022.93488602
},
{
"ts": "2025-10-17T00:00:00",
"o": 28,
"h": 28.2,
"l": 25.9,
"c": 27.3,
"v": 53837657.81178884
},
{
"ts": "2025-10-16T00:00:00",
"o": 28.9,
"h": 29.3,
"l": 27.7,
"c": 28,
"v": 54659727.75522045
},
{
"ts": "2025-10-15T00:00:00",
"o": 30,
"h": 30.5,
"l": 28.5,
"c": 28.8,
"v": 64336530.51425042
},
{
"ts": "2025-10-14T00:00:00",
"o": 31.5,
"h": 31.8,
"l": 28.8,
"c": 30,
"v": 70014313.92355123
},
{
"ts": "2025-10-13T00:00:00",
"o": 30.6,
"h": 31.9,
"l": 30.3,
"c": 31.6,
"v": 78783623.55945951
},
{
"ts": "2025-10-12T00:00:00",
"o": 28.8,
"h": 31.1,
"l": 27.8,
"c": 30.6,
"v": 85465282.17468487
},
{
"ts": "2025-10-11T00:00:00",
"o": 27.9,
"h": 30.2,
"l": 26.4,
"c": 28.9,
"v": 130648312.83912158
},
{
"ts": "2025-10-10T00:00:00",
"o": 37.2,
"h": 38,
"l": 25.9,
"c": 28.2,
"v": 232024569.24034914
},
{
"ts": "2025-10-09T00:00:00",
"o": 39.8,
"h": 39.8,
"l": 37.1,
"c": 37.2,
"v": 116287638.84353349
},
{
"ts": "2025-10-08T00:00:00",
"o": 40,
"h": 42,
"l": 37.5,
"c": 39.8,
"v": 344745333.0149053
},
{
"ts": "2025-10-07T00:00:00",
"o": 39.8,
"h": 42.8,
"l": 37.7,
"c": 40,
"v": 944862249.8664101
},
{
"ts": "2025-10-06T00:00:00",
"o": 35.4,
"h": 44.65,
"l": 34.6,
"c": 39.8,
"v": 2796147254.263077
},
{
"ts": "2025-10-05T00:00:00",
"o": 33,
"h": 36.9,
"l": 32.8,
"c": 35.4,
"v": 184885193.04244483
},
{
"ts": "2025-10-04T00:00:00",
"o": 34.2,
"h": 34.2,
"l": 32.7,
"c": 33,
"v": 31207808.89896304
},
{
"ts": "2025-10-03T00:00:00",
"o": 31.8,
"h": 37.1,
"l": 31.2,
"c": 34.2,
"v": 121597589.18641499
},
{
"ts": "2025-10-02T00:00:00",
"o": 31.6,
"h": 32.1,
"l": 30.8,
"c": 31.7,
"v": 23472382.2759173
},
{
"ts": "2025-10-01T00:00:00",
"o": 30.2,
"h": 31.6,
"l": 30,
"c": 31.5,
"v": 21876958.11051525
},
{
"ts": "2025-09-30T00:00:00",
"o": 31.8,
"h": 31.9,
"l": 29.4,
"c": 30.3,
"v": 28694785.25282175
},
{
"ts": "2025-09-29T00:00:00",
"o": 32.8,
"h": 32.9,
"l": 31.6,
"c": 31.9,
"v": 15270427.36417788
},
{
"ts": "2025-09-28T00:00:00",
"o": 32.6,
"h": 32.9,
"l": 31.9,
"c": 32.7,
"v": 8795503.61580394
},
{
"ts": "2025-09-27T00:00:00",
"o": 32.9,
"h": 33,
"l": 31.9,
"c": 32.6,
"v": 8679395.47448892
},
{
"ts": "2025-09-26T00:00:00",
"o": 30.6,
"h": 33,
"l": 30.6,
"c": 33,
"v": 23799278.36454225
},
{
"ts": "2025-09-25T00:00:00",
"o": 32.3,
"h": 32.3,
"l": 30.5,
"c": 30.6,
"v": 25232338.6660252
},
{
"ts": "2025-09-24T00:00:00",
"o": 32.8,
"h": 33.3,
"l": 31.9,
"c": 32.3,
"v": 20076957.55576886
},
{
"ts": "2025-09-23T00:00:00",
"o": 32.2,
"h": 33.5,
"l": 31.3,
"c": 32.9,
"v": 31941764.9234716
},
{
"ts": "2025-09-22T00:00:00",
"o": 34.8,
"h": 35,
"l": 31.5,
"c": 32.1,
"v": 65944861.97463969
},
{
"ts": "2025-09-21T00:00:00",
"o": 34.2,
"h": 37,
"l": 33.6,
"c": 34.8,
"v": 154096472.81341755
},
{
"ts": "2025-09-20T00:00:00",
"o": 33,
"h": 34.3,
"l": 32.9,
"c": 34.2,
"v": 14367917.04730603
},
{
"ts": "2025-09-19T00:00:00",
"o": 34.1,
"h": 35,
"l": 32.9,
"c": 33,
"v": 19909885.57977712
},
{
"ts": "2025-09-18T00:00:00",
"o": 33.7,
"h": 34.4,
"l": 33.2,
"c": 34.2,
"v": 20052346.43526102
},
{
"ts": "2025-09-17T00:00:00",
"o": 33.1,
"h": 33.9,
"l": 32.1,
"c": 33.5,
"v": 28220988.05311342
},
{
"ts": "2025-09-16T00:00:00",
"o": 32.7,
"h": 33.1,
"l": 32.4,
"c": 32.9,
"v": 14814059.64444315
},
{
"ts": "2025-09-15T00:00:00",
"o": 33.9,
"h": 34.3,
"l": 32.3,
"c": 32.7,
"v": 23726838.15905858
},
{
"ts": "2025-09-14T00:00:00",
"o": 35.2,
"h": 35.2,
"l": 33.4,
"c": 33.9,
"v": 11438934.09835167
},
{
"ts": "2025-09-13T00:00:00",
"o": 34.5,
"h": 35.3,
"l": 34.3,
"c": 35.2,
"v": 18273850.83185088
},
{
"ts": "2025-09-12T00:00:00",
"o": 33.3,
"h": 34.6,
"l": 33.2,
"c": 34.5,
"v": 24209262.28354462
},
{
"ts": "2025-09-11T00:00:00",
"o": 33.4,
"h": 33.7,
"l": 32.8,
"c": 33.2,
"v": 18560615.34061276
},
{
"ts": "2025-09-10T00:00:00",
"o": 33.4,
"h": 33.8,
"l": 33,
"c": 33.4,
"v": 19316340.83872831
},
{
"ts": "2025-09-09T00:00:00",
"o": 33.2,
"h": 33.9,
"l": 32.9,
"c": 33.5,
"v": 15608755.42138021
},
{
"ts": "2025-09-08T00:00:00",
"o": 32.5,
"h": 33.2,
"l": 32.3,
"c": 33.2,
"v": 10598574.79138176
},
{
"ts": "2025-09-07T00:00:00",
"o": 32,
"h": 32.5,
"l": 32,
"c": 32.4,
"v": 4526394.32640223
},
{
"ts": "2025-09-06T00:00:00",
"o": 32.8,
"h": 32.8,
"l": 31.8,
"c": 32,
"v": 10896609.66057207
},
{
"ts": "2025-09-05T00:00:00",
"o": 31.7,
"h": 32.9,
"l": 31.7,
"c": 32.6,
"v": 10752378.37245076
},
{
"ts": "2025-09-04T00:00:00",
"o": 32.6,
"h": 32.7,
"l": 31.5,
"c": 31.7,
"v": 12258020.48566991
},
{
"ts": "2025-09-03T00:00:00",
"o": 32.5,
"h": 32.9,
"l": 32.3,
"c": 32.6,
"v": 8189487.63373208
},
{
"ts": "2025-09-02T00:00:00",
"o": 31.8,
"h": 33.5,
"l": 31.5,
"c": 32.5,
"v": 38542441.50264146
},
{
"ts": "2025-09-01T00:00:00",
"o": 32.7,
"h": 33.2,
"l": 31.4,
"c": 31.7,
"v": 27322041.71974259
},
{
"ts": "2025-08-31T00:00:00",
"o": 33.7,
"h": 34.1,
"l": 32.7,
"c": 32.8,
"v": 11808475.55418291
},
{
"ts": "2025-08-30T00:00:00",
"o": 33.5,
"h": 34.1,
"l": 33,
"c": 33.7,
"v": 7957198.08152282
},
{
"ts": "2025-08-29T00:00:00",
"o": 35.2,
"h": 35.7,
"l": 33,
"c": 33.5,
"v": 36826389.78358118
},
{
"ts": "2025-08-28T00:00:00",
"o": 33.8,
"h": 35.2,
"l": 33.4,
"c": 35.2,
"v": 22024720.61945206
},
{
"ts": "2025-08-27T00:00:00",
"o": 34.1,
"h": 34.5,
"l": 33.3,
"c": 33.7,
"v": 18212257.07645229
},
{
"ts": "2025-08-26T00:00:00",
"o": 33.6,
"h": 34.3,
"l": 33.3,
"c": 34.1,
"v": 18805642.32052626
},
{
"ts": "2025-08-25T00:00:00",
"o": 36.4,
"h": 37.1,
"l": 33.4,
"c": 33.7,
"v": 28102907.841848
},
{
"ts": "2025-08-24T00:00:00",
"o": 38.2,
"h": 38.2,
"l": 35.9,
"c": 36.5,
"v": 26997507.90279214
},
{
"ts": "2025-08-23T00:00:00",
"o": 37,
"h": 39,
"l": 36.3,
"c": 38,
"v": 60646415.02854961
},
{
"ts": "2025-08-22T00:00:00",
"o": 34.3,
"h": 37.1,
"l": 33.6,
"c": 37,
"v": 49675285.21052157
},
{
"ts": "2025-08-21T00:00:00",
"o": 34.1,
"h": 34.5,
"l": 33.7,
"c": 34.3,
"v": 10882394.69382124
},
{
"ts": "2025-08-20T00:00:00",
"o": 32.5,
"h": 34.2,
"l": 32.5,
"c": 34,
"v": 12650847.43172972
},
{
"ts": "2025-08-19T00:00:00",
"o": 33.3,
"h": 34,
"l": 32.4,
"c": 32.5,
"v": 17267814.18082835
},
{
"ts": "2025-08-18T00:00:00",
"o": 35,
"h": 35,
"l": 33.1,
"c": 33.3,
"v": 12113562.32322684
},
{
"ts": "2025-08-17T00:00:00",
"o": 34.9,
"h": 35.2,
"l": 34.3,
"c": 34.9,
"v": 12645716.85579281
},
{
"ts": "2025-08-16T00:00:00",
"o": 34.1,
"h": 35,
"l": 34,
"c": 34.7,
"v": 6443665.25702864
},
{
"ts": "2025-08-15T00:00:00",
"o": 34.3,
"h": 35,
"l": 33.3,
"c": 34.2,
"v": 12877151.49968499
},
{
"ts": "2025-08-14T00:00:00",
"o": 36.5,
"h": 36.8,
"l": 33.8,
"c": 34.2,
"v": 27270247.68040356
},
{
"ts": "2025-08-13T00:00:00",
"o": 35.7,
"h": 36.5,
"l": 35.4,
"c": 36.4,
"v": 19984044.46158663
},
{
"ts": "2025-08-12T00:00:00",
"o": 33.8,
"h": 35.8,
"l": 33.5,
"c": 35.5,
"v": 24002521.40244486
},
{
"ts": "2025-08-11T00:00:00",
"o": 35.1,
"h": 35.6,
"l": 33.5,
"c": 33.9,
"v": 17339870.94582592
},
{
"ts": "2025-08-10T00:00:00",
"o": 35.3,
"h": 35.6,
"l": 34,
"c": 35.1,
"v": 17197500.19843986
},
{
"ts": "2025-08-09T00:00:00",
"o": 34.7,
"h": 35.7,
"l": 34.3,
"c": 35.4,
"v": 20190262.85233732
},
{
"ts": "2025-08-08T00:00:00",
"o": 33.8,
"h": 35.4,
"l": 33.4,
"c": 34.7,
"v": 29864056.69079916
},
{
"ts": "2025-08-07T00:00:00",
"o": 32.7,
"h": 33.8,
"l": 32.5,
"c": 33.7,
"v": 16635632.9806716
},
{
"ts": "2025-08-06T00:00:00",
"o": 32.3,
"h": 33.2,
"l": 31.6,
"c": 32.8,
"v": 23403711.39829424
},
{
"ts": "2025-08-05T00:00:00",
"o": 33,
"h": 33.1,
"l": 31.6,
"c": 32.3,
"v": 9125837.78150739
},
{
"ts": "2025-08-04T00:00:00",
"o": 32.3,
"h": 33.2,
"l": 32,
"c": 33,
"v": 10121918.59349617
},
{
"ts": "2025-08-03T00:00:00",
"o": 31.5,
"h": 32.5,
"l": 31.2,
"c": 32.3,
"v": 10288137.15625891
},
{
"ts": "2025-08-02T00:00:00",
"o": 31.7,
"h": 32.2,
"l": 31.2,
"c": 31.7,
"v": 19143384.76012407
},
{
"ts": "2025-08-01T00:00:00",
"o": 32.8,
"h": 33,
"l": 31.2,
"c": 31.7,
"v": 27891998.82810501
},
{
"ts": "2025-07-31T00:00:00",
"o": 33.7,
"h": 34.3,
"l": 32.7,
"c": 32.8,
"v": 18658555.30712215
},
{
"ts": "2025-07-30T00:00:00",
"o": 34.06,
"h": 34.2,
"l": 32.77,
"c": 33.9,
"v": 22988228.0740795
},
{
"ts": "2025-07-29T00:00:00",
"o": 34.48,
"h": 35.01,
"l": 33.5,
"c": 34.06,
"v": 23422411.61384274
},
{
"ts": "2025-07-28T00:00:00",
"o": 36.65,
"h": 37.04,
"l": 34.29,
"c": 34.52,
"v": 28992343.39651188
},
{
"ts": "2025-07-27T00:00:00",
"o": 35.42,
"h": 36.65,
"l": 35.32,
"c": 36.65,
"v": 19448143.99191639
},
{
"ts": "2025-07-26T00:00:00",
"o": 35.49,
"h": 35.93,
"l": 35.26,
"c": 35.42,
"v": 16778750.36823745
},
{
"ts": "2025-07-25T00:00:00",
"o": 35.43,
"h": 35.95,
"l": 34.23,
"c": 35.48,
"v": 31719786.48288613
},
{
"ts": "2025-07-24T00:00:00",
"o": 36.47,
"h": 37.04,
"l": 34.21,
"c": 35.43,
"v": 44961757.1191537
},
{
"ts": "2025-07-23T00:00:00",
"o": 38.53,
"h": 38.53,
"l": 35.6,
"c": 36.46,
"v": 53320360.48275319
},
{
"ts": "2025-07-22T00:00:00",
"o": 38.49,
"h": 39.2,
"l": 36.71,
"c": 38.56,
"v": 68475436.80120926
},
{
"ts": "2025-07-21T00:00:00",
"o": 37.3,
"h": 39.3,
"l": 36.76,
"c": 38.4,
"v": 72971144.19524688
},
{
"ts": "2025-07-20T00:00:00",
"o": 35.61,
"h": 37.77,
"l": 35.45,
"c": 37.34,
"v": 41044102.78280258
},
{
"ts": "2025-07-19T00:00:00",
"o": 35.13,
"h": 36.18,
"l": 34.15,
"c": 35.53,
"v": 23036653.76150005
},
{
"ts": "2025-07-18T00:00:00",
"o": 34.95,
"h": 36.98,
"l": 34.72,
"c": 35.05,
"v": 54073229.17842098
},
{
"ts": "2025-07-17T00:00:00",
"o": 35.34,
"h": 35.68,
"l": 33.8,
"c": 34.95,
"v": 59593556.23704153
},
{
"ts": "2025-07-16T00:00:00",
"o": 34.71,
"h": 35.69,
"l": 34.1,
"c": 35.34,
"v": 26185014.06773506
},
{
"ts": "2025-07-15T00:00:00",
"o": 34.08,
"h": 34.75,
"l": 32.86,
"c": 34.71,
"v": 30888716.57117659
},
{
"ts": "2025-07-14T00:00:00",
"o": 34.02,
"h": 35.72,
"l": 33.6,
"c": 34.09,
"v": 63669599.72466614
},
{
"ts": "2025-07-13T00:00:00",
"o": 33.43,
"h": 34.67,
"l": 33.26,
"c": 33.96,
"v": 36364709.93987927
},
{
"ts": "2025-07-12T00:00:00",
"o": 33.2,
"h": 34.96,
"l": 32.5,
"c": 33.43,
"v": 43055163.53255013
},
{
"ts": "2025-07-11T00:00:00",
"o": 32.12,
"h": 34.27,
"l": 31.59,
"c": 33.23,
"v": 58034292.99682993
},
{
"ts": "2025-07-10T00:00:00",
"o": 30.63,
"h": 32.16,
"l": 30.33,
"c": 32.12,
"v": 29314248.97256402
},
{
"ts": "2025-07-09T00:00:00",
"o": 29.81,
"h": 30.7,
"l": 29.68,
"c": 30.6,
"v": 18978529.95351014
},
{
"ts": "2025-07-08T00:00:00",
"o": 29.92,
"h": 29.98,
"l": 29.41,
"c": 29.79,
"v": 20056327.04137137
},
{
"ts": "2025-07-07T00:00:00",
"o": 30.16,
"h": 30.33,
"l": 29.6,
"c": 29.94,
"v": 15939622.18589157
},
{
"ts": "2025-07-06T00:00:00",
"o": 30.51,
"h": 30.7,
"l": 29.39,
"c": 30.16,
"v": 31200121.24592227
},
{
"ts": "2025-07-05T00:00:00",
"o": 31.09,
"h": 31.53,
"l": 30.18,
"c": 30.51,
"v": 8564695.90110712
},
{
"ts": "2025-07-04T00:00:00",
"o": 32.36,
"h": 32.7,
"l": 30.91,
"c": 31.07,
"v": 16518582.11559037
},
{
"ts": "2025-07-03T00:00:00",
"o": 32.05,
"h": 33.49,
"l": 32.05,
"c": 32.36,
"v": 26147012.71962563
},
{
"ts": "2025-07-02T00:00:00",
"o": 30.01,
"h": 32.37,
"l": 29.9,
"c": 32.09,
"v": 16702989.1048797
},
{
"ts": "2025-07-01T00:00:00",
"o": 31.26,
"h": 31.3,
"l": 29.81,
"c": 29.88,
"v": 11466733.57965723
},
{
"ts": "2025-06-30T00:00:00",
"o": 32.21,
"h": 32.34,
"l": 30.97,
"c": 31.26,
"v": 9178704.14893875
},
{
"ts": "2025-06-29T00:00:00",
"o": 31.44,
"h": 32.38,
"l": 31.09,
"c": 32.31,
"v": 10751503.65130258
},
{
"ts": "2025-06-28T00:00:00",
"o": 31.03,
"h": 31.52,
"l": 30.81,
"c": 31.4,
"v": 4604630.6166448
},
{
"ts": "2025-06-27T00:00:00",
"o": 30.55,
"h": 31.35,
"l": 30.25,
"c": 31.03,
"v": 7949433.99594459
},
{
"ts": "2025-06-26T00:00:00",
"o": 31.78,
"h": 32.26,
"l": 30.47,
"c": 30.54,
"v": 11132097.38221555
},
{
"ts": "2025-06-25T00:00:00",
"o": 33,
"h": 33.13,
"l": 31.55,
"c": 31.75,
"v": 13580832.72409991
},
{
"ts": "2025-06-24T00:00:00",
"o": 32.14,
"h": 33.01,
"l": 31.88,
"c": 33,
"v": 15427375.64119608
},
{
"ts": "2025-06-23T00:00:00",
"o": 30.11,
"h": 32.23,
"l": 29.99,
"c": 32.19,
"v": 15048201.51329223
},
{
"ts": "2025-06-22T00:00:00",
"o": 32.04,
"h": 32.35,
"l": 28.8,
"c": 30.09,
"v": 32628856.31481239
},
{
"ts": "2025-06-21T00:00:00",
"o": 33.23,
"h": 33.44,
"l": 31.39,
"c": 32,
"v": 13888538.38128705
},
{
"ts": "2025-06-20T00:00:00",
"o": 33.98,
"h": 34.12,
"l": 32.6,
"c": 33.22,
"v": 14705237.49970799
},
{
"ts": "2025-06-19T00:00:00",
"o": 34.36,
"h": 34.56,
"l": 33.53,
"c": 34.02,
"v": 7362680.3092875
},
{
"ts": "2025-06-18T00:00:00",
"o": 34.25,
"h": 34.58,
"l": 33.5,
"c": 34.26,
"v": 11172710.15079917
},
{
"ts": "2025-06-17T00:00:00",
"o": 34.84,
"h": 35.28,
"l": 33.8,
"c": 34.3,
"v": 11154499.2560383
},
{
"ts": "2025-06-16T00:00:00",
"o": 34.95,
"h": 36.14,
"l": 34.56,
"c": 34.9,
"v": 12238914.61148631
},
{
"ts": "2025-06-15T00:00:00",
"o": 34.53,
"h": 35.4,
"l": 34.03,
"c": 34.94,
"v": 9511373.58232996
},
{
"ts": "2025-06-14T00:00:00",
"o": 35.07,
"h": 35.07,
"l": 33.96,
"c": 34.58,
"v": 8160164.89552676
},
{
"ts": "2025-06-13T00:00:00",
"o": 35.41,
"h": 35.41,
"l": 33.79,
"c": 35.09,
"v": 21562450.1589259
},
{
"ts": "2025-06-12T00:00:00",
"o": 37.83,
"h": 37.89,
"l": 35.28,
"c": 35.41,
"v": 18661177.65609965
},
{
"ts": "2025-06-11T00:00:00",
"o": 38.75,
"h": 38.97,
"l": 37.67,
"c": 37.89,
"v": 15581133.33217315
},
{
"ts": "2025-06-10T00:00:00",
"o": 38.44,
"h": 39.37,
"l": 37.86,
"c": 38.65,
"v": 20138251.45978781
},
{
"ts": "2025-06-09T00:00:00",
"o": 37.32,
"h": 38.75,
"l": 37.09,
"c": 38.4,
"v": 17137768.88776578
},
{
"ts": "2025-06-08T00:00:00",
"o": 37.99,
"h": 38.1,
"l": 37.12,
"c": 37.32,
"v": 7389587.28215562
},
{
"ts": "2025-06-07T00:00:00",
"o": 36.73,
"h": 38.57,
"l": 36.68,
"c": 37.97,
"v": 9061284.12136337
},
{
"ts": "2025-06-06T00:00:00",
"o": 36.98,
"h": 37.67,
"l": 36.41,
"c": 36.69,
"v": 11231221.62178608
},
{
"ts": "2025-06-05T00:00:00",
"o": 38.15,
"h": 38.89,
"l": 35.77,
"c": 36.87,
"v": 23114785.41900721
}
]
},
"orderbook": {
"market": "KRW-ASTR",
"timestamp": 1761963391079,
"total_ask_size": 5241120.74483379,
"total_bid_size": 5531761.32234614,
"units": [
{
"ask_price": 24.3,
"bid_price": 24.2,
"ask_size": 382136.5479459,
"bid_size": 889610.42454496
},
{
"ask_price": 24.4,
"bid_price": 24.1,
"ask_size": 221588.67537973,
"bid_size": 294732.71429876
},
{
"ask_price": 24.5,
"bid_price": 24,
"ask_size": 346025,
"bid_size": 547498.09814343
},
{
"ask_price": 24.6,
"bid_price": 23.9,
"ask_size": 187810.95368279,
"bid_size": 374229.95914175
},
{
"ask_price": 24.7,
"bid_price": 23.8,
"ask_size": 8237.67940246,
"bid_size": 370546.52100838
}
]
},
"micro": {
"last_price": 24.2,
"best_bid": 24.2,
"best_ask": 24.3,
"mid": 24.25,
"spread_abs": 0.10000000000000142,
"spread_bps": 41.23711340206244,
"ob_imbalance_topN": -0.36738426785157446,
"h1_return": -0.07633587786259542,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 24.380000000000003,
"upper": 24.706190128606003,
"lower": 24.053809871394,
"bandwidth_pct": 2.6758829253978744,
"position_0to1": 0.22408729723175963
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ATH",
"last": {
"price": 40.7,
"ts": "2025-11-01T02:16:43.077Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 40.7,
"h": 40.8,
"l": 40.5,
"c": 40.7,
"v": 3494522.69546859
},
{
"ts": "2025-11-01T01:00:00",
"o": 41.8,
"h": 42.3,
"l": 40.6,
"c": 40.6,
"v": 19597161.48461669
},
{
"ts": "2025-11-01T00:00:00",
"o": 41.1,
"h": 42.3,
"l": 40.6,
"c": 41.8,
"v": 52957166.11232134
},
{
"ts": "2025-10-31T23:00:00",
"o": 41.1,
"h": 41.7,
"l": 41,
"c": 41.1,
"v": 10785841.89054508
},
{
"ts": "2025-10-31T22:00:00",
"o": 41.2,
"h": 41.4,
"l": 41,
"c": 41.1,
"v": 4955100.58536574
},
{
"ts": "2025-10-31T21:00:00",
"o": 40.3,
"h": 41.4,
"l": 40.3,
"c": 41.2,
"v": 4834252.82379054
},
{
"ts": "2025-10-31T20:00:00",
"o": 40.7,
"h": 40.9,
"l": 40.2,
"c": 40.3,
"v": 3985262.39835588
},
{
"ts": "2025-10-31T19:00:00",
"o": 40,
"h": 40.9,
"l": 39.7,
"c": 40.7,
"v": 3945792.30994228
},
{
"ts": "2025-10-31T18:00:00",
"o": 39.5,
"h": 40.3,
"l": 39.5,
"c": 40.1,
"v": 1977540.9930504
},
{
"ts": "2025-10-31T17:00:00",
"o": 39.2,
"h": 39.8,
"l": 39,
"c": 39.5,
"v": 2696667.01376794
},
{
"ts": "2025-10-31T16:00:00",
"o": 39.9,
"h": 40.1,
"l": 39.2,
"c": 39.2,
"v": 3806221.19561977
},
{
"ts": "2025-10-31T15:00:00",
"o": 40.4,
"h": 40.6,
"l": 39.9,
"c": 39.9,
"v": 3771944.30490639
},
{
"ts": "2025-10-31T14:00:00",
"o": 40.6,
"h": 40.7,
"l": 39.9,
"c": 40.4,
"v": 8447386.10680804
},
{
"ts": "2025-10-31T13:00:00",
"o": 39.6,
"h": 40.9,
"l": 39.6,
"c": 40.7,
"v": 12243512.57518387
},
{
"ts": "2025-10-31T12:00:00",
"o": 40,
"h": 40.2,
"l": 39.6,
"c": 39.6,
"v": 7791342.76084306
},
{
"ts": "2025-10-31T11:00:00",
"o": 40.1,
"h": 40.3,
"l": 39.6,
"c": 40,
"v": 8311538.97378849
},
{
"ts": "2025-10-31T10:00:00",
"o": 39.8,
"h": 40.3,
"l": 39.5,
"c": 40.1,
"v": 13089099.26023751
},
{
"ts": "2025-10-31T09:00:00",
"o": 39.4,
"h": 40.5,
"l": 39.2,
"c": 39.8,
"v": 13207902.2888752
},
{
"ts": "2025-10-31T08:00:00",
"o": 39.9,
"h": 39.9,
"l": 39,
"c": 39.5,
"v": 13281079.06062482
},
{
"ts": "2025-10-31T07:00:00",
"o": 38.9,
"h": 40.2,
"l": 38.9,
"c": 39.9,
"v": 25857836.78715612
},
{
"ts": "2025-10-31T06:00:00",
"o": 38.6,
"h": 39.2,
"l": 38.6,
"c": 38.8,
"v": 7409854.22870088
},
{
"ts": "2025-10-31T05:00:00",
"o": 39,
"h": 39,
"l": 38.5,
"c": 38.6,
"v": 5578439.20218209
},
{
"ts": "2025-10-31T04:00:00",
"o": 38.9,
"h": 39.4,
"l": 38.8,
"c": 39.1,
"v": 7114045.89741182
},
{
"ts": "2025-10-31T03:00:00",
"o": 38.1,
"h": 39.2,
"l": 38,
"c": 39,
"v": 8529801.88662342
},
{
"ts": "2025-10-31T02:00:00",
"o": 38.5,
"h": 38.6,
"l": 37.8,
"c": 38.1,
"v": 11501671.06154944
},
{
"ts": "2025-10-31T01:00:00",
"o": 38.9,
"h": 39,
"l": 38.3,
"c": 38.6,
"v": 17794740.2548303
},
{
"ts": "2025-10-31T00:00:00",
"o": 37.6,
"h": 40.1,
"l": 37.4,
"c": 39,
"v": 126195450.94215122
},
{
"ts": "2025-10-30T23:00:00",
"o": 37.9,
"h": 37.9,
"l": 37.5,
"c": 37.6,
"v": 7444076.63571513
},
{
"ts": "2025-10-30T22:00:00",
"o": 38.1,
"h": 38.1,
"l": 37.7,
"c": 37.7,
"v": 4917413.78659432
},
{
"ts": "2025-10-30T21:00:00",
"o": 37.5,
"h": 38.2,
"l": 37.2,
"c": 38,
"v": 7577871.10589136
},
{
"ts": "2025-10-30T20:00:00",
"o": 38.1,
"h": 38.1,
"l": 37.3,
"c": 37.5,
"v": 12133216.72880102
},
{
"ts": "2025-10-30T19:00:00",
"o": 38.5,
"h": 38.7,
"l": 38.1,
"c": 38.1,
"v": 5263869.78362583
},
{
"ts": "2025-10-30T18:00:00",
"o": 39.2,
"h": 39.2,
"l": 38.5,
"c": 38.5,
"v": 1591946.58349302
},
{
"ts": "2025-10-30T17:00:00",
"o": 39.4,
"h": 39.4,
"l": 38.7,
"c": 39.2,
"v": 6685753.24549161
},
{
"ts": "2025-10-30T16:00:00",
"o": 39.2,
"h": 39.5,
"l": 39.1,
"c": 39.2,
"v": 2657967.13313556
},
{
"ts": "2025-10-30T15:00:00",
"o": 39.6,
"h": 39.7,
"l": 39,
"c": 39.3,
"v": 6685710.96195586
},
{
"ts": "2025-10-30T14:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.4,
"c": 39.6,
"v": 4047750.32081141
},
{
"ts": "2025-10-30T13:00:00",
"o": 40.2,
"h": 40.3,
"l": 39.4,
"c": 39.6,
"v": 7765515.43042934
},
{
"ts": "2025-10-30T12:00:00",
"o": 40.6,
"h": 40.6,
"l": 39.9,
"c": 40.3,
"v": 15545459.37872169
},
{
"ts": "2025-10-30T11:00:00",
"o": 40.8,
"h": 40.9,
"l": 40.6,
"c": 40.6,
"v": 2524445.41671266
},
{
"ts": "2025-10-30T10:00:00",
"o": 40.8,
"h": 41.1,
"l": 40.6,
"c": 40.8,
"v": 2635072.96201235
},
{
"ts": "2025-10-30T09:00:00",
"o": 41,
"h": 41.2,
"l": 40.7,
"c": 40.8,
"v": 5912591.71745566
},
{
"ts": "2025-10-30T08:00:00",
"o": 41.4,
"h": 41.5,
"l": 41,
"c": 41,
"v": 2368754.60579169
},
{
"ts": "2025-10-30T07:00:00",
"o": 41.4,
"h": 41.6,
"l": 41.2,
"c": 41.4,
"v": 845769.31107993
},
{
"ts": "2025-10-30T06:00:00",
"o": 41.5,
"h": 41.6,
"l": 41.2,
"c": 41.4,
"v": 3956029.24498646
},
{
"ts": "2025-10-30T05:00:00",
"o": 41.3,
"h": 41.6,
"l": 41,
"c": 41.5,
"v": 5948300.79212669
},
{
"ts": "2025-10-30T04:00:00",
"o": 41.8,
"h": 41.9,
"l": 40.8,
"c": 41.3,
"v": 15093622.54792348
},
{
"ts": "2025-10-30T03:00:00",
"o": 42.2,
"h": 42.2,
"l": 41.7,
"c": 41.9,
"v": 1041048.36341213
},
{
"ts": "2025-10-30T02:00:00",
"o": 42.1,
"h": 42.4,
"l": 42,
"c": 42.2,
"v": 1755559.92084973
},
{
"ts": "2025-10-30T01:00:00",
"o": 42,
"h": 42.3,
"l": 41.9,
"c": 42.1,
"v": 3219950.77260862
},
{
"ts": "2025-10-30T00:00:00",
"o": 42,
"h": 42.1,
"l": 41.5,
"c": 42.1,
"v": 4264087.7747702
},
{
"ts": "2025-10-29T23:00:00",
"o": 42.6,
"h": 42.6,
"l": 41.6,
"c": 42,
"v": 4128275.19135526
},
{
"ts": "2025-10-29T22:00:00",
"o": 42.7,
"h": 42.8,
"l": 42.5,
"c": 42.6,
"v": 2092625.65342209
},
{
"ts": "2025-10-29T21:00:00",
"o": 42.9,
"h": 42.9,
"l": 42.5,
"c": 42.6,
"v": 1264973.44984897
},
{
"ts": "2025-10-29T20:00:00",
"o": 42.7,
"h": 43,
"l": 42.2,
"c": 42.9,
"v": 3119585.83416939
},
{
"ts": "2025-10-29T19:00:00",
"o": 42.4,
"h": 42.8,
"l": 42,
"c": 42.4,
"v": 4085171.48871303
},
{
"ts": "2025-10-29T18:00:00",
"o": 42.2,
"h": 42.8,
"l": 41.1,
"c": 42.4,
"v": 8226322.84321706
},
{
"ts": "2025-10-29T17:00:00",
"o": 41.8,
"h": 42.5,
"l": 41.6,
"c": 42.5,
"v": 1100471.49887596
},
{
"ts": "2025-10-29T16:00:00",
"o": 41.7,
"h": 42.2,
"l": 41.4,
"c": 41.8,
"v": 1996940.19859195
},
{
"ts": "2025-10-29T15:00:00",
"o": 42.1,
"h": 42.2,
"l": 41.4,
"c": 41.8,
"v": 4712611.46812416
},
{
"ts": "2025-10-29T14:00:00",
"o": 42.3,
"h": 42.3,
"l": 41.9,
"c": 42.1,
"v": 2535002.46555725
},
{
"ts": "2025-10-29T13:00:00",
"o": 42.3,
"h": 42.5,
"l": 42.1,
"c": 42.2,
"v": 2504055.47198603
},
{
"ts": "2025-10-29T12:00:00",
"o": 42.2,
"h": 42.4,
"l": 42,
"c": 42.3,
"v": 2123839.41124057
},
{
"ts": "2025-10-29T11:00:00",
"o": 42.3,
"h": 42.4,
"l": 42.1,
"c": 42.2,
"v": 2153269.14741315
},
{
"ts": "2025-10-29T10:00:00",
"o": 42.4,
"h": 42.5,
"l": 42.2,
"c": 42.3,
"v": 1355724.10411843
},
{
"ts": "2025-10-29T09:00:00",
"o": 42.2,
"h": 42.9,
"l": 42.1,
"c": 42.4,
"v": 2845294.68300124
},
{
"ts": "2025-10-29T08:00:00",
"o": 42.2,
"h": 42.2,
"l": 41.7,
"c": 42.1,
"v": 5694469.05950394
},
{
"ts": "2025-10-29T07:00:00",
"o": 42.5,
"h": 42.6,
"l": 42.1,
"c": 42.3,
"v": 5075029.15200818
},
{
"ts": "2025-10-29T06:00:00",
"o": 42.6,
"h": 42.7,
"l": 42.3,
"c": 42.6,
"v": 4488884.85913729
},
{
"ts": "2025-10-29T05:00:00",
"o": 42.6,
"h": 42.9,
"l": 42.5,
"c": 42.7,
"v": 1812600.13086487
},
{
"ts": "2025-10-29T04:00:00",
"o": 42.5,
"h": 42.7,
"l": 42.5,
"c": 42.6,
"v": 1724111.28125571
},
{
"ts": "2025-10-29T03:00:00",
"o": 42.8,
"h": 42.9,
"l": 42.5,
"c": 42.6,
"v": 2734519.51324143
},
{
"ts": "2025-10-29T02:00:00",
"o": 42.7,
"h": 43.1,
"l": 42.5,
"c": 42.9,
"v": 3054385.3540331
},
{
"ts": "2025-10-29T01:00:00",
"o": 42.9,
"h": 43,
"l": 42.4,
"c": 42.8,
"v": 5991964.91286321
},
{
"ts": "2025-10-29T00:00:00",
"o": 43.3,
"h": 43.3,
"l": 42.7,
"c": 42.9,
"v": 5823355.52592043
},
{
"ts": "2025-10-28T23:00:00",
"o": 43.5,
"h": 43.6,
"l": 43.2,
"c": 43.3,
"v": 1507205.08013356
},
{
"ts": "2025-10-28T22:00:00",
"o": 42.8,
"h": 43.6,
"l": 42.6,
"c": 43.5,
"v": 3781913.54693006
},
{
"ts": "2025-10-28T21:00:00",
"o": 42.8,
"h": 43.1,
"l": 42.3,
"c": 42.9,
"v": 3530575.20704644
},
{
"ts": "2025-10-28T20:00:00",
"o": 43.2,
"h": 43.2,
"l": 42.3,
"c": 42.7,
"v": 7577558.49537372
},
{
"ts": "2025-10-28T19:00:00",
"o": 43.7,
"h": 43.7,
"l": 42.9,
"c": 43.2,
"v": 2519828.56379403
},
{
"ts": "2025-10-28T18:00:00",
"o": 44.1,
"h": 44.2,
"l": 43.7,
"c": 43.7,
"v": 623024.49490063
},
{
"ts": "2025-10-28T17:00:00",
"o": 44.3,
"h": 44.3,
"l": 43.9,
"c": 43.9,
"v": 414110.76431832
},
{
"ts": "2025-10-28T16:00:00",
"o": 44,
"h": 44.3,
"l": 43.8,
"c": 44.3,
"v": 540998.21086938
},
{
"ts": "2025-10-28T15:00:00",
"o": 44.1,
"h": 44.3,
"l": 43.7,
"c": 44,
"v": 2538098.31112547
},
{
"ts": "2025-10-28T14:00:00",
"o": 44.3,
"h": 44.5,
"l": 43.4,
"c": 44.1,
"v": 6518121.6034389
},
{
"ts": "2025-10-28T13:00:00",
"o": 44.4,
"h": 44.7,
"l": 44.2,
"c": 44.2,
"v": 4068889.5757467
},
{
"ts": "2025-10-28T12:00:00",
"o": 44.1,
"h": 44.4,
"l": 43.9,
"c": 44.3,
"v": 4380390.60971851
},
{
"ts": "2025-10-28T11:00:00",
"o": 44.4,
"h": 44.7,
"l": 44.1,
"c": 44.2,
"v": 3107249.9313031
},
{
"ts": "2025-10-28T10:00:00",
"o": 44.3,
"h": 44.5,
"l": 44,
"c": 44.4,
"v": 3495944.86451999
},
{
"ts": "2025-10-28T09:00:00",
"o": 44.8,
"h": 44.9,
"l": 44.2,
"c": 44.4,
"v": 5478473.40793
},
{
"ts": "2025-10-28T08:00:00",
"o": 43.9,
"h": 44.8,
"l": 43.9,
"c": 44.8,
"v": 3419190.17487333
},
{
"ts": "2025-10-28T07:00:00",
"o": 44.2,
"h": 44.4,
"l": 43.8,
"c": 44,
"v": 5011342.85068103
},
{
"ts": "2025-10-28T06:00:00",
"o": 43.2,
"h": 44.5,
"l": 43.2,
"c": 44.2,
"v": 4962799.69100777
},
{
"ts": "2025-10-28T05:00:00",
"o": 43.7,
"h": 43.8,
"l": 43,
"c": 43.2,
"v": 7378038.03318141
},
{
"ts": "2025-10-28T04:00:00",
"o": 43.5,
"h": 43.8,
"l": 43.4,
"c": 43.6,
"v": 2955511.71408875
},
{
"ts": "2025-10-28T03:00:00",
"o": 43.8,
"h": 44,
"l": 43.4,
"c": 43.6,
"v": 4752167.45505099
},
{
"ts": "2025-10-28T02:00:00",
"o": 44,
"h": 44,
"l": 43.5,
"c": 43.8,
"v": 6400364.47022756
},
{
"ts": "2025-10-28T01:00:00",
"o": 44.1,
"h": 44.2,
"l": 43.7,
"c": 44,
"v": 6221169.72371065
},
{
"ts": "2025-10-28T00:00:00",
"o": 44.4,
"h": 44.5,
"l": 43.8,
"c": 44.1,
"v": 7930900.20152507
},
{
"ts": "2025-10-27T23:00:00",
"o": 44.7,
"h": 44.9,
"l": 44.4,
"c": 44.5,
"v": 3715304.97057134
},
{
"ts": "2025-10-27T22:00:00",
"o": 44.3,
"h": 44.8,
"l": 44.3,
"c": 44.7,
"v": 1780887.85274258
},
{
"ts": "2025-10-27T21:00:00",
"o": 44.1,
"h": 44.6,
"l": 44,
"c": 44.3,
"v": 2011897.73345624
},
{
"ts": "2025-10-27T20:00:00",
"o": 44.3,
"h": 44.6,
"l": 44,
"c": 44.1,
"v": 2269278.41065966
},
{
"ts": "2025-10-27T19:00:00",
"o": 44.6,
"h": 44.6,
"l": 44.2,
"c": 44.4,
"v": 2413333.0693312
},
{
"ts": "2025-10-27T18:00:00",
"o": 45,
"h": 45,
"l": 44.5,
"c": 44.5,
"v": 3338500.7104556
},
{
"ts": "2025-10-27T17:00:00",
"o": 45.1,
"h": 45.3,
"l": 44.8,
"c": 44.9,
"v": 3877091.65919497
},
{
"ts": "2025-10-27T16:00:00",
"o": 44.1,
"h": 45.2,
"l": 44.1,
"c": 45.1,
"v": 4659391.03916558
},
{
"ts": "2025-10-27T15:00:00",
"o": 44,
"h": 44.1,
"l": 43.7,
"c": 44.1,
"v": 4272232.9048684
},
{
"ts": "2025-10-27T14:00:00",
"o": 44.2,
"h": 44.3,
"l": 43.8,
"c": 43.9,
"v": 4743612.62300447
},
{
"ts": "2025-10-27T13:00:00",
"o": 43.7,
"h": 44.3,
"l": 43.5,
"c": 44.2,
"v": 8770896.31228385
},
{
"ts": "2025-10-27T12:00:00",
"o": 44.4,
"h": 44.5,
"l": 43.6,
"c": 43.7,
"v": 11706380.81411877
},
{
"ts": "2025-10-27T11:00:00",
"o": 44.6,
"h": 44.8,
"l": 44.1,
"c": 44.4,
"v": 5734884.89161733
},
{
"ts": "2025-10-27T10:00:00",
"o": 44.4,
"h": 44.8,
"l": 44.2,
"c": 44.7,
"v": 5423303.94201037
},
{
"ts": "2025-10-27T09:00:00",
"o": 44.6,
"h": 44.6,
"l": 43.9,
"c": 44.4,
"v": 13591596.7377284
},
{
"ts": "2025-10-27T08:00:00",
"o": 45.4,
"h": 45.4,
"l": 44.2,
"c": 44.6,
"v": 19602585.0037842
},
{
"ts": "2025-10-27T07:00:00",
"o": 45.8,
"h": 46.4,
"l": 45.1,
"c": 45.4,
"v": 24987740.49962133
},
{
"ts": "2025-10-27T06:00:00",
"o": 46.4,
"h": 46.5,
"l": 45.6,
"c": 45.8,
"v": 20722183.68469197
},
{
"ts": "2025-10-27T05:00:00",
"o": 46.9,
"h": 46.9,
"l": 46.4,
"c": 46.5,
"v": 11209311.06410385
},
{
"ts": "2025-10-27T04:00:00",
"o": 46.7,
"h": 47.1,
"l": 46.5,
"c": 46.9,
"v": 9477120.64568715
},
{
"ts": "2025-10-27T03:00:00",
"o": 47.5,
"h": 47.6,
"l": 46.3,
"c": 46.8,
"v": 22069953.79122499
},
{
"ts": "2025-10-27T02:00:00",
"o": 46.4,
"h": 47.7,
"l": 46.4,
"c": 47.6,
"v": 20928276.98974505
},
{
"ts": "2025-10-27T01:00:00",
"o": 46,
"h": 46.7,
"l": 45.9,
"c": 46.4,
"v": 18944283.6014234
},
{
"ts": "2025-10-27T00:00:00",
"o": 46.2,
"h": 49.7,
"l": 46,
"c": 46,
"v": 234996943.73932856
},
{
"ts": "2025-10-26T23:00:00",
"o": 46.1,
"h": 46.2,
"l": 45.8,
"c": 46.2,
"v": 13354618.72848728
},
{
"ts": "2025-10-26T22:00:00",
"o": 45.4,
"h": 46.3,
"l": 45.4,
"c": 46.1,
"v": 11172531.95688074
},
{
"ts": "2025-10-26T21:00:00",
"o": 45.3,
"h": 45.7,
"l": 45.2,
"c": 45.4,
"v": 9435848.55994355
},
{
"ts": "2025-10-26T20:00:00",
"o": 45.9,
"h": 46,
"l": 45.1,
"c": 45.3,
"v": 7764510.97659928
},
{
"ts": "2025-10-26T19:00:00",
"o": 46.1,
"h": 46.3,
"l": 45.7,
"c": 45.9,
"v": 1791716.12624846
},
{
"ts": "2025-10-26T18:00:00",
"o": 45.8,
"h": 46.3,
"l": 45.8,
"c": 46,
"v": 2606195.44680801
},
{
"ts": "2025-10-26T17:00:00",
"o": 45.7,
"h": 46,
"l": 45.7,
"c": 45.7,
"v": 1587478.50768282
},
{
"ts": "2025-10-26T16:00:00",
"o": 45.7,
"h": 46.3,
"l": 45.5,
"c": 45.7,
"v": 5853436.12822321
},
{
"ts": "2025-10-26T15:00:00",
"o": 45.9,
"h": 46.3,
"l": 45.7,
"c": 45.8,
"v": 8412401.32185207
},
{
"ts": "2025-10-26T14:00:00",
"o": 45.9,
"h": 46.1,
"l": 45.5,
"c": 45.9,
"v": 11901925.08799973
},
{
"ts": "2025-10-26T13:00:00",
"o": 45.3,
"h": 46.1,
"l": 45.2,
"c": 45.9,
"v": 17715995.96401151
},
{
"ts": "2025-10-26T12:00:00",
"o": 45.2,
"h": 45.5,
"l": 45.1,
"c": 45.4,
"v": 19081251.68049257
},
{
"ts": "2025-10-26T11:00:00",
"o": 46.3,
"h": 46.4,
"l": 44.8,
"c": 45.1,
"v": 47635088.01009585
},
{
"ts": "2025-10-26T10:00:00",
"o": 45.8,
"h": 46.5,
"l": 45.4,
"c": 46.4,
"v": 28697861.81235714
},
{
"ts": "2025-10-26T09:00:00",
"o": 46.4,
"h": 46.8,
"l": 45.3,
"c": 45.8,
"v": 55942458.02224062
},
{
"ts": "2025-10-26T08:00:00",
"o": 45.5,
"h": 47.2,
"l": 45.2,
"c": 46.4,
"v": 70857514.38378899
},
{
"ts": "2025-10-26T07:00:00",
"o": 45.6,
"h": 45.6,
"l": 44.1,
"c": 45.4,
"v": 68927845.50475653
},
{
"ts": "2025-10-26T06:00:00",
"o": 44.2,
"h": 51.8,
"l": 44.1,
"c": 45.6,
"v": 312260506.99909854
},
{
"ts": "2025-10-26T05:00:00",
"o": 44,
"h": 44.5,
"l": 43.6,
"c": 44.2,
"v": 6651991.78921158
},
{
"ts": "2025-10-26T04:00:00",
"o": 44.1,
"h": 44.4,
"l": 43.8,
"c": 44,
"v": 5778791.19170319
},
{
"ts": "2025-10-26T03:00:00",
"o": 44.7,
"h": 44.7,
"l": 43.7,
"c": 44,
"v": 14024041.25860643
},
{
"ts": "2025-10-26T02:00:00",
"o": 43.9,
"h": 44.9,
"l": 43.4,
"c": 44.6,
"v": 24031093.91405534
},
{
"ts": "2025-10-26T01:00:00",
"o": 43.2,
"h": 45.2,
"l": 43,
"c": 43.9,
"v": 56866249.63603833
},
{
"ts": "2025-10-26T00:00:00",
"o": 42.5,
"h": 43.7,
"l": 42.5,
"c": 43.2,
"v": 21615810.32123183
},
{
"ts": "2025-10-25T23:00:00",
"o": 42.5,
"h": 42.7,
"l": 42.4,
"c": 42.4,
"v": 1446694.27790969
},
{
"ts": "2025-10-25T16:00:00",
"o": 42.6,
"h": 42.7,
"l": 42.4,
"c": 42.5,
"v": 4827564.40097538
},
{
"ts": "2025-10-25T15:00:00",
"o": 43,
"h": 43,
"l": 42.5,
"c": 42.6,
"v": 5751176.00529364
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 41.1,
"h": 42.3,
"l": 40.5,
"c": 40.7,
"v": 76048850.29240662
},
{
"ts": "2025-10-31T20:00:00",
"o": 40.7,
"h": 41.7,
"l": 40.2,
"c": 41.1,
"v": 24560457.69805724
},
{
"ts": "2025-10-31T16:00:00",
"o": 39.9,
"h": 40.9,
"l": 39,
"c": 40.7,
"v": 12426221.51238039
},
{
"ts": "2025-10-31T12:00:00",
"o": 40,
"h": 40.9,
"l": 39.6,
"c": 39.9,
"v": 32254185.74774136
},
{
"ts": "2025-10-31T08:00:00",
"o": 39.9,
"h": 40.5,
"l": 39,
"c": 40,
"v": 47889619.58352602
},
{
"ts": "2025-10-31T04:00:00",
"o": 38.9,
"h": 40.2,
"l": 38.5,
"c": 39.9,
"v": 45960176.11545091
},
{
"ts": "2025-10-31T00:00:00",
"o": 37.6,
"h": 40.1,
"l": 37.4,
"c": 39,
"v": 164021664.1451544
},
{
"ts": "2025-10-30T20:00:00",
"o": 38.1,
"h": 38.2,
"l": 37.2,
"c": 37.6,
"v": 32072578.25700183
},
{
"ts": "2025-10-30T16:00:00",
"o": 39.2,
"h": 39.5,
"l": 38.1,
"c": 38.1,
"v": 16199536.74574602
},
{
"ts": "2025-10-30T12:00:00",
"o": 40.6,
"h": 40.6,
"l": 39,
"c": 39.3,
"v": 34044436.0919183
},
{
"ts": "2025-10-30T08:00:00",
"o": 41.4,
"h": 41.5,
"l": 40.6,
"c": 40.6,
"v": 13440864.70197236
},
{
"ts": "2025-10-30T04:00:00",
"o": 41.8,
"h": 41.9,
"l": 40.8,
"c": 41.4,
"v": 25843721.89611656
},
{
"ts": "2025-10-30T00:00:00",
"o": 42,
"h": 42.4,
"l": 41.5,
"c": 41.9,
"v": 10280646.83164068
},
{
"ts": "2025-10-29T20:00:00",
"o": 42.7,
"h": 43,
"l": 41.6,
"c": 42,
"v": 10605460.12879571
},
{
"ts": "2025-10-29T16:00:00",
"o": 41.7,
"h": 42.8,
"l": 41.1,
"c": 42.4,
"v": 15408906.029398
},
{
"ts": "2025-10-29T12:00:00",
"o": 42.2,
"h": 42.5,
"l": 41.4,
"c": 41.8,
"v": 11875508.81690801
},
{
"ts": "2025-10-29T08:00:00",
"o": 42.2,
"h": 42.9,
"l": 41.7,
"c": 42.2,
"v": 12048756.99403676
},
{
"ts": "2025-10-29T04:00:00",
"o": 42.5,
"h": 42.9,
"l": 42.1,
"c": 42.3,
"v": 13100625.42326605
},
{
"ts": "2025-10-29T00:00:00",
"o": 43.3,
"h": 43.3,
"l": 42.4,
"c": 42.6,
"v": 17604225.30605817
},
{
"ts": "2025-10-28T20:00:00",
"o": 43.2,
"h": 43.6,
"l": 42.3,
"c": 43.3,
"v": 16397252.32948378
},
{
"ts": "2025-10-28T16:00:00",
"o": 44,
"h": 44.3,
"l": 42.9,
"c": 43.2,
"v": 4097962.03388236
},
{
"ts": "2025-10-28T12:00:00",
"o": 44.1,
"h": 44.7,
"l": 43.4,
"c": 44,
"v": 17505500.10002958
},
{
"ts": "2025-10-28T08:00:00",
"o": 43.9,
"h": 44.9,
"l": 43.9,
"c": 44.2,
"v": 15500858.37862642
},
{
"ts": "2025-10-28T04:00:00",
"o": 43.5,
"h": 44.5,
"l": 43,
"c": 44,
"v": 20307692.28895896
},
{
"ts": "2025-10-28T00:00:00",
"o": 44.4,
"h": 44.5,
"l": 43.4,
"c": 43.6,
"v": 25304601.85051427
},
{
"ts": "2025-10-27T20:00:00",
"o": 44.3,
"h": 44.9,
"l": 44,
"c": 44.5,
"v": 9777368.96742982
},
{
"ts": "2025-10-27T16:00:00",
"o": 44.1,
"h": 45.3,
"l": 44.1,
"c": 44.4,
"v": 14288316.47814735
},
{
"ts": "2025-10-27T12:00:00",
"o": 44.4,
"h": 44.5,
"l": 43.5,
"c": 44.1,
"v": 29493122.65427549
},
{
"ts": "2025-10-27T08:00:00",
"o": 45.4,
"h": 45.4,
"l": 43.9,
"c": 44.4,
"v": 44352370.5751403
},
{
"ts": "2025-10-27T04:00:00",
"o": 46.7,
"h": 47.1,
"l": 45.1,
"c": 45.4,
"v": 66396355.8941043
},
{
"ts": "2025-10-27T00:00:00",
"o": 46.2,
"h": 49.7,
"l": 45.9,
"c": 46.8,
"v": 296939458.121722
},
{
"ts": "2025-10-26T20:00:00",
"o": 45.9,
"h": 46.3,
"l": 45.1,
"c": 46.2,
"v": 41727510.22191085
},
{
"ts": "2025-10-26T16:00:00",
"o": 45.7,
"h": 46.3,
"l": 45.5,
"c": 45.9,
"v": 11838826.2089625
},
{
"ts": "2025-10-26T12:00:00",
"o": 45.2,
"h": 46.3,
"l": 45.1,
"c": 45.8,
"v": 57111574.05435588
},
{
"ts": "2025-10-26T08:00:00",
"o": 45.5,
"h": 47.2,
"l": 44.8,
"c": 45.1,
"v": 203132922.2284826
},
{
"ts": "2025-10-26T04:00:00",
"o": 44.1,
"h": 51.8,
"l": 43.6,
"c": 45.4,
"v": 393619135.4847698
},
{
"ts": "2025-10-26T00:00:00",
"o": 42.5,
"h": 45.2,
"l": 42.5,
"c": 44,
"v": 116537195.12993193
},
{
"ts": "2025-10-25T20:00:00",
"o": 42.5,
"h": 42.7,
"l": 42.4,
"c": 42.4,
"v": 1446694.27790969
},
{
"ts": "2025-10-25T16:00:00",
"o": 42.6,
"h": 42.7,
"l": 42.4,
"c": 42.5,
"v": 4827564.40097538
},
{
"ts": "2025-10-25T12:00:00",
"o": 43.4,
"h": 43.6,
"l": 42.5,
"c": 42.6,
"v": 14809645.01144341
},
{
"ts": "2025-10-25T08:00:00",
"o": 43.2,
"h": 44,
"l": 42.9,
"c": 43.4,
"v": 10862036.20380178
},
{
"ts": "2025-10-25T04:00:00",
"o": 43.4,
"h": 43.8,
"l": 42.8,
"c": 43.2,
"v": 12753877.49132845
},
{
"ts": "2025-10-25T00:00:00",
"o": 44.3,
"h": 44.3,
"l": 43,
"c": 43.4,
"v": 21836184.50498406
},
{
"ts": "2025-10-24T20:00:00",
"o": 43.4,
"h": 44.8,
"l": 43.3,
"c": 44.2,
"v": 11631485.7721774
},
{
"ts": "2025-10-24T16:00:00",
"o": 42.7,
"h": 43.6,
"l": 42.3,
"c": 43.4,
"v": 9720013.3618133
},
{
"ts": "2025-10-24T12:00:00",
"o": 44.1,
"h": 45.2,
"l": 42.6,
"c": 42.6,
"v": 29795762.91756993
},
{
"ts": "2025-10-24T08:00:00",
"o": 44,
"h": 44.4,
"l": 43.5,
"c": 44,
"v": 14057324.18077314
},
{
"ts": "2025-10-24T04:00:00",
"o": 43.7,
"h": 44.8,
"l": 43.3,
"c": 44,
"v": 17783243.56704414
},
{
"ts": "2025-10-24T00:00:00",
"o": 44.1,
"h": 45,
"l": 43.6,
"c": 43.7,
"v": 13152443.81562645
},
{
"ts": "2025-10-23T20:00:00",
"o": 43.7,
"h": 44.2,
"l": 43.6,
"c": 44,
"v": 6257565.42255693
},
{
"ts": "2025-10-23T16:00:00",
"o": 43.7,
"h": 45,
"l": 43.5,
"c": 43.8,
"v": 8382721.68792347
},
{
"ts": "2025-10-23T12:00:00",
"o": 44.2,
"h": 44.9,
"l": 43.4,
"c": 43.7,
"v": 22270630.05875582
},
{
"ts": "2025-10-23T08:00:00",
"o": 44.3,
"h": 45.5,
"l": 43.6,
"c": 44.2,
"v": 34363705.71290978
},
{
"ts": "2025-10-23T04:00:00",
"o": 42.4,
"h": 44.8,
"l": 42.3,
"c": 44.2,
"v": 26440543.51803826
},
{
"ts": "2025-10-23T00:00:00",
"o": 42.7,
"h": 43.1,
"l": 42.2,
"c": 42.4,
"v": 14060546.74414596
},
{
"ts": "2025-10-22T20:00:00",
"o": 43.7,
"h": 43.8,
"l": 42.1,
"c": 42.8,
"v": 28123359.27812544
},
{
"ts": "2025-10-22T16:00:00",
"o": 44.6,
"h": 44.8,
"l": 43.4,
"c": 43.7,
"v": 11366052.52743732
},
{
"ts": "2025-10-22T12:00:00",
"o": 44.7,
"h": 46.1,
"l": 44.5,
"c": 44.6,
"v": 25454957.40237264
},
{
"ts": "2025-10-22T08:00:00",
"o": 45.3,
"h": 45.4,
"l": 44.3,
"c": 44.7,
"v": 23800761.12319209
},
{
"ts": "2025-10-22T04:00:00",
"o": 45.9,
"h": 46.4,
"l": 45,
"c": 45.4,
"v": 17032902.95355971
},
{
"ts": "2025-10-22T00:00:00",
"o": 46.4,
"h": 47.3,
"l": 45.1,
"c": 45.8,
"v": 43998021.36611178
},
{
"ts": "2025-10-21T20:00:00",
"o": 47.7,
"h": 48.3,
"l": 45.3,
"c": 46.6,
"v": 38864160.8225277
},
{
"ts": "2025-10-21T16:00:00",
"o": 47.7,
"h": 49.8,
"l": 47.5,
"c": 47.7,
"v": 54438598.63085661
},
{
"ts": "2025-10-21T12:00:00",
"o": 46.3,
"h": 49.3,
"l": 44.3,
"c": 47.7,
"v": 305213053.90909153
},
{
"ts": "2025-10-21T08:00:00",
"o": 41.7,
"h": 46.5,
"l": 41.1,
"c": 46.3,
"v": 122507787.09781557
},
{
"ts": "2025-10-21T04:00:00",
"o": 42.3,
"h": 42.4,
"l": 41.3,
"c": 41.8,
"v": 26005597.54893505
},
{
"ts": "2025-10-21T00:00:00",
"o": 43.3,
"h": 43.4,
"l": 42.3,
"c": 42.3,
"v": 23285799.75316177
},
{
"ts": "2025-10-20T20:00:00",
"o": 42.7,
"h": 43.6,
"l": 42.3,
"c": 43.3,
"v": 14270619.37998138
},
{
"ts": "2025-10-20T16:00:00",
"o": 43.3,
"h": 43.6,
"l": 42.4,
"c": 42.8,
"v": 15191301.7066863
},
{
"ts": "2025-10-20T12:00:00",
"o": 43.5,
"h": 45,
"l": 43.3,
"c": 43.4,
"v": 24482076.52295315
},
{
"ts": "2025-10-20T08:00:00",
"o": 44.1,
"h": 44.4,
"l": 43.2,
"c": 43.7,
"v": 22494118.50430955
},
{
"ts": "2025-10-20T04:00:00",
"o": 44.2,
"h": 45.4,
"l": 43.8,
"c": 44.3,
"v": 25118834.1908079
},
{
"ts": "2025-10-20T00:00:00",
"o": 44.5,
"h": 44.6,
"l": 43.2,
"c": 44.2,
"v": 34399352.57196954
},
{
"ts": "2025-10-19T20:00:00",
"o": 46.2,
"h": 46.2,
"l": 44.3,
"c": 44.5,
"v": 17505263.11040142
},
{
"ts": "2025-10-19T16:00:00",
"o": 46.1,
"h": 47.4,
"l": 45.1,
"c": 46.2,
"v": 28355573.22855404
},
{
"ts": "2025-10-19T12:00:00",
"o": 42.8,
"h": 46.8,
"l": 42.4,
"c": 46.1,
"v": 55966361.97051134
},
{
"ts": "2025-10-19T08:00:00",
"o": 42,
"h": 42.9,
"l": 41,
"c": 42.8,
"v": 60259364.56205399
},
{
"ts": "2025-10-19T04:00:00",
"o": 43,
"h": 43.1,
"l": 41.9,
"c": 42,
"v": 18379054.66145792
},
{
"ts": "2025-10-19T00:00:00",
"o": 43.6,
"h": 43.9,
"l": 42.7,
"c": 43.1,
"v": 17815125.29965868
},
{
"ts": "2025-10-18T20:00:00",
"o": 43,
"h": 44.2,
"l": 43,
"c": 43.6,
"v": 10234101.67104602
},
{
"ts": "2025-10-18T16:00:00",
"o": 43.4,
"h": 43.7,
"l": 42.5,
"c": 43,
"v": 10888589.61591336
},
{
"ts": "2025-10-18T12:00:00",
"o": 44.5,
"h": 44.5,
"l": 43,
"c": 43.3,
"v": 26390062.34054741
},
{
"ts": "2025-10-18T08:00:00",
"o": 44.6,
"h": 45,
"l": 44.2,
"c": 44.6,
"v": 8769957.11339805
},
{
"ts": "2025-10-18T04:00:00",
"o": 45,
"h": 45.1,
"l": 43.5,
"c": 44.6,
"v": 34497853.48871034
},
{
"ts": "2025-10-18T00:00:00",
"o": 45.2,
"h": 46.4,
"l": 44.5,
"c": 45.1,
"v": 32287603.27000124
},
{
"ts": "2025-10-17T20:00:00",
"o": 44.5,
"h": 46.7,
"l": 44.4,
"c": 45.2,
"v": 14579327.54756948
},
{
"ts": "2025-10-17T16:00:00",
"o": 45.2,
"h": 45.6,
"l": 44.3,
"c": 44.5,
"v": 11021787.73252851
},
{
"ts": "2025-10-17T12:00:00",
"o": 46.2,
"h": 46.5,
"l": 44.2,
"c": 44.9,
"v": 29692727.64145624
},
{
"ts": "2025-10-17T08:00:00",
"o": 44.9,
"h": 46.7,
"l": 43.6,
"c": 46.2,
"v": 51496520.07585021
},
{
"ts": "2025-10-17T04:00:00",
"o": 47.6,
"h": 48.3,
"l": 44.8,
"c": 44.9,
"v": 49505956.15781528
},
{
"ts": "2025-10-17T00:00:00",
"o": 49,
"h": 49.4,
"l": 46.8,
"c": 47.6,
"v": 49322267.61421512
},
{
"ts": "2025-10-16T20:00:00",
"o": 49.2,
"h": 49.4,
"l": 47.8,
"c": 49,
"v": 55384664.12974681
},
{
"ts": "2025-10-16T16:00:00",
"o": 49.5,
"h": 51,
"l": 48.6,
"c": 49.2,
"v": 31315703.64566791
},
{
"ts": "2025-10-16T12:00:00",
"o": 51.8,
"h": 52.4,
"l": 49.4,
"c": 49.5,
"v": 62946682.73285364
},
{
"ts": "2025-10-16T08:00:00",
"o": 52.2,
"h": 53.2,
"l": 50.7,
"c": 51.9,
"v": 37324308.3237954
},
{
"ts": "2025-10-16T04:00:00",
"o": 53,
"h": 53,
"l": 51.5,
"c": 52.2,
"v": 39935536.78826424
},
{
"ts": "2025-10-16T00:00:00",
"o": 54.8,
"h": 54.9,
"l": 52.5,
"c": 53,
"v": 59756165.49646108
},
{
"ts": "2025-10-15T20:00:00",
"o": 57.2,
"h": 57.7,
"l": 53.2,
"c": 54.7,
"v": 77220261.05733001
},
{
"ts": "2025-10-15T16:00:00",
"o": 58,
"h": 58.1,
"l": 56.8,
"c": 57.2,
"v": 22829822.28992793
},
{
"ts": "2025-10-15T12:00:00",
"o": 60.5,
"h": 60.5,
"l": 57.3,
"c": 57.9,
"v": 52067151.16944275
},
{
"ts": "2025-10-15T08:00:00",
"o": 59.7,
"h": 60.8,
"l": 59.3,
"c": 60.5,
"v": 37044836.85172658
},
{
"ts": "2025-10-15T04:00:00",
"o": 62.7,
"h": 63,
"l": 58,
"c": 59.7,
"v": 93669571.22182402
},
{
"ts": "2025-10-15T00:00:00",
"o": 65.1,
"h": 68.8,
"l": 62.6,
"c": 62.8,
"v": 60577134.01047743
},
{
"ts": "2025-10-14T20:00:00",
"o": 67.3,
"h": 67.5,
"l": 65,
"c": 65.1,
"v": 23601246.98507743
},
{
"ts": "2025-10-14T16:00:00",
"o": 68.4,
"h": 69.2,
"l": 66.5,
"c": 67.2,
"v": 11121003.10173533
},
{
"ts": "2025-10-14T12:00:00",
"o": 67.3,
"h": 68.6,
"l": 66.1,
"c": 68.5,
"v": 10917283.39512213
},
{
"ts": "2025-10-14T08:00:00",
"o": 68.4,
"h": 69.3,
"l": 66.5,
"c": 67.4,
"v": 11958734.02200927
},
{
"ts": "2025-10-14T04:00:00",
"o": 71.5,
"h": 71.7,
"l": 65.3,
"c": 68.4,
"v": 51802662.09919949
},
{
"ts": "2025-10-14T00:00:00",
"o": 74,
"h": 74.2,
"l": 70.4,
"c": 71.5,
"v": 23887225.78678217
},
{
"ts": "2025-10-13T20:00:00",
"o": 72.2,
"h": 74.2,
"l": 72.2,
"c": 74,
"v": 9988702.9177983
},
{
"ts": "2025-10-13T16:00:00",
"o": 71.2,
"h": 72.6,
"l": 70.5,
"c": 72.1,
"v": 8994142.31317612
},
{
"ts": "2025-10-13T12:00:00",
"o": 68.8,
"h": 71.9,
"l": 68.7,
"c": 71.4,
"v": 31521275.08630675
},
{
"ts": "2025-10-13T08:00:00",
"o": 68.8,
"h": 69.7,
"l": 66.6,
"c": 69,
"v": 45848279.9369464
},
{
"ts": "2025-10-13T04:00:00",
"o": 68,
"h": 69.7,
"l": 67.1,
"c": 68.8,
"v": 38635809.02267592
},
{
"ts": "2025-10-13T00:00:00",
"o": 68.6,
"h": 71,
"l": 67.6,
"c": 67.7,
"v": 40653489.30120973
},
{
"ts": "2025-10-12T20:00:00",
"o": 68.4,
"h": 72,
"l": 67.1,
"c": 68.9,
"v": 25950191.40997282
},
{
"ts": "2025-10-12T16:00:00",
"o": 66.4,
"h": 68.5,
"l": 66.4,
"c": 68.4,
"v": 11596178.3740831
},
{
"ts": "2025-10-12T12:00:00",
"o": 62.4,
"h": 67.2,
"l": 60.3,
"c": 66.4,
"v": 53397860.85694905
},
{
"ts": "2025-10-12T08:00:00",
"o": 64.1,
"h": 64.3,
"l": 61.5,
"c": 62.4,
"v": 21170250.81278291
},
{
"ts": "2025-10-12T04:00:00",
"o": 63.7,
"h": 65.1,
"l": 63.5,
"c": 64.1,
"v": 6447217.50226867
},
{
"ts": "2025-10-12T00:00:00",
"o": 64.8,
"h": 65.1,
"l": 61.6,
"c": 63.4,
"v": 15308985.82790053
},
{
"ts": "2025-10-11T20:00:00",
"o": 65.4,
"h": 66.2,
"l": 63.8,
"c": 64.8,
"v": 7213709.95187724
},
{
"ts": "2025-10-11T16:00:00",
"o": 68.3,
"h": 68.6,
"l": 64.9,
"c": 65.4,
"v": 5200406.88426601
},
{
"ts": "2025-10-11T12:00:00",
"o": 68.5,
"h": 69.2,
"l": 66.8,
"c": 68,
"v": 7453001.11041972
},
{
"ts": "2025-10-11T08:00:00",
"o": 69.1,
"h": 70.9,
"l": 68.4,
"c": 68.7,
"v": 10606505.52032268
},
{
"ts": "2025-10-11T04:00:00",
"o": 69.6,
"h": 70,
"l": 67.3,
"c": 69.1,
"v": 16092756.9155822
},
{
"ts": "2025-10-11T00:00:00",
"o": 67.1,
"h": 70.8,
"l": 63.1,
"c": 69.4,
"v": 33718271.17898076
},
{
"ts": "2025-10-10T20:00:00",
"o": 82.8,
"h": 83.3,
"l": 58,
"c": 67.3,
"v": 96458585.68442258
},
{
"ts": "2025-10-10T16:00:00",
"o": 79.3,
"h": 86.4,
"l": 78.8,
"c": 82.8,
"v": 68239566.13424513
},
{
"ts": "2025-10-10T12:00:00",
"o": 78.6,
"h": 79.6,
"l": 75.4,
"c": 79.2,
"v": 18237441.693764
},
{
"ts": "2025-10-10T08:00:00",
"o": 78.1,
"h": 78.7,
"l": 76.3,
"c": 78.5,
"v": 7435939.8837825
},
{
"ts": "2025-10-10T04:00:00",
"o": 79,
"h": 79.7,
"l": 77,
"c": 78.1,
"v": 9302189.66477571
},
{
"ts": "2025-10-10T00:00:00",
"o": 78.6,
"h": 79,
"l": 77.3,
"c": 79,
"v": 15736886.90690764
},
{
"ts": "2025-10-09T20:00:00",
"o": 78.6,
"h": 79.1,
"l": 77.4,
"c": 78.6,
"v": 15502850.5018599
},
{
"ts": "2025-10-09T16:00:00",
"o": 75.8,
"h": 79.2,
"l": 75.5,
"c": 78.6,
"v": 13150317.19703418
},
{
"ts": "2025-10-09T12:00:00",
"o": 76.4,
"h": 78,
"l": 73.4,
"c": 75.8,
"v": 31455050.90371104
},
{
"ts": "2025-10-09T08:00:00",
"o": 72.5,
"h": 77.1,
"l": 72.1,
"c": 76.5,
"v": 25115541.7866385
},
{
"ts": "2025-10-09T04:00:00",
"o": 72.7,
"h": 72.7,
"l": 71.6,
"c": 72.5,
"v": 6083344.99471863
},
{
"ts": "2025-10-09T00:00:00",
"o": 75.1,
"h": 75.5,
"l": 71.9,
"c": 72.7,
"v": 21015986.65337543
},
{
"ts": "2025-10-08T20:00:00",
"o": 76.4,
"h": 76.5,
"l": 74.7,
"c": 74.9,
"v": 10055456.21493529
},
{
"ts": "2025-10-08T16:00:00",
"o": 76.6,
"h": 77.6,
"l": 76.1,
"c": 76.4,
"v": 5558826.31069711
},
{
"ts": "2025-10-08T12:00:00",
"o": 77.1,
"h": 77.9,
"l": 76.3,
"c": 76.6,
"v": 7028893.86234815
},
{
"ts": "2025-10-08T08:00:00",
"o": 76.8,
"h": 77.8,
"l": 76.4,
"c": 77.1,
"v": 4000869.97713541
},
{
"ts": "2025-10-08T04:00:00",
"o": 77,
"h": 78.4,
"l": 76.2,
"c": 76.9,
"v": 5731658.67213316
},
{
"ts": "2025-10-08T00:00:00",
"o": 78.1,
"h": 79.2,
"l": 76,
"c": 77.1,
"v": 9817774.31192748
},
{
"ts": "2025-10-07T20:00:00",
"o": 79.1,
"h": 80.4,
"l": 77.9,
"c": 78.1,
"v": 5342480.60068363
},
{
"ts": "2025-10-07T16:00:00",
"o": 77.5,
"h": 79.3,
"l": 76.8,
"c": 79.1,
"v": 3807215.09301906
},
{
"ts": "2025-10-07T12:00:00",
"o": 79.3,
"h": 81.2,
"l": 76.3,
"c": 77.5,
"v": 23320105.97252923
},
{
"ts": "2025-10-07T08:00:00",
"o": 79,
"h": 79.6,
"l": 77,
"c": 79.6,
"v": 10006275.0233132
},
{
"ts": "2025-10-07T04:00:00",
"o": 79.7,
"h": 81.9,
"l": 78.7,
"c": 78.9,
"v": 15942424.28386568
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 41.1,
"h": 42.3,
"l": 40.5,
"c": 40.7,
"v": 76048850.29240662
},
{
"ts": "2025-10-31T00:00:00",
"o": 37.6,
"h": 41.7,
"l": 37.4,
"c": 41.1,
"v": 327112324.8023103
},
{
"ts": "2025-10-30T00:00:00",
"o": 42,
"h": 42.4,
"l": 37.2,
"c": 37.6,
"v": 131881784.52439575
},
{
"ts": "2025-10-29T00:00:00",
"o": 43.3,
"h": 43.3,
"l": 41.1,
"c": 42,
"v": 80643482.6984627
},
{
"ts": "2025-10-28T00:00:00",
"o": 44.4,
"h": 44.9,
"l": 42.3,
"c": 43.3,
"v": 99113866.98149537
},
{
"ts": "2025-10-27T00:00:00",
"o": 46.2,
"h": 49.7,
"l": 43.5,
"c": 44.5,
"v": 461246992.69081926
},
{
"ts": "2025-10-26T00:00:00",
"o": 42.5,
"h": 51.8,
"l": 42.5,
"c": 46.2,
"v": 823967163.3284136
},
{
"ts": "2025-10-25T00:00:00",
"o": 44.3,
"h": 44.3,
"l": 42.4,
"c": 42.4,
"v": 66536001.89044277
},
{
"ts": "2025-10-24T00:00:00",
"o": 44.1,
"h": 45.2,
"l": 42.3,
"c": 44.2,
"v": 96140273.61500436
},
{
"ts": "2025-10-23T00:00:00",
"o": 42.7,
"h": 45.5,
"l": 42.2,
"c": 44,
"v": 111775713.14433022
},
{
"ts": "2025-10-22T00:00:00",
"o": 46.4,
"h": 47.3,
"l": 42.1,
"c": 42.8,
"v": 149776054.65079898
},
{
"ts": "2025-10-21T00:00:00",
"o": 43.3,
"h": 49.8,
"l": 41.1,
"c": 46.6,
"v": 570314997.7623882
},
{
"ts": "2025-10-20T00:00:00",
"o": 44.5,
"h": 45.4,
"l": 42.3,
"c": 43.3,
"v": 135956302.87670782
},
{
"ts": "2025-10-19T00:00:00",
"o": 43.6,
"h": 47.4,
"l": 41,
"c": 44.5,
"v": 198280742.8326374
},
{
"ts": "2025-10-18T00:00:00",
"o": 45.2,
"h": 46.4,
"l": 42.5,
"c": 43.6,
"v": 123068167.49961641
},
{
"ts": "2025-10-17T00:00:00",
"o": 49,
"h": 49.4,
"l": 43.6,
"c": 45.2,
"v": 205618586.76943484
},
{
"ts": "2025-10-16T00:00:00",
"o": 54.8,
"h": 54.9,
"l": 47.8,
"c": 49,
"v": 286663061.1167891
},
{
"ts": "2025-10-15T00:00:00",
"o": 65.1,
"h": 68.8,
"l": 53.2,
"c": 54.7,
"v": 343408776.6007287
},
{
"ts": "2025-10-14T00:00:00",
"o": 74,
"h": 74.2,
"l": 65,
"c": 65.1,
"v": 133288155.38992582
},
{
"ts": "2025-10-13T00:00:00",
"o": 68.6,
"h": 74.2,
"l": 66.6,
"c": 74,
"v": 175641698.57811323
},
{
"ts": "2025-10-12T00:00:00",
"o": 64.8,
"h": 72,
"l": 60.3,
"c": 68.9,
"v": 133870684.78395708
},
{
"ts": "2025-10-11T00:00:00",
"o": 67.1,
"h": 70.9,
"l": 63.1,
"c": 64.8,
"v": 80284651.5614486
},
{
"ts": "2025-10-10T00:00:00",
"o": 78.6,
"h": 86.4,
"l": 58,
"c": 67.3,
"v": 215410609.96789756
},
{
"ts": "2025-10-09T00:00:00",
"o": 75.1,
"h": 79.2,
"l": 71.6,
"c": 78.6,
"v": 112323092.03733768
},
{
"ts": "2025-10-08T00:00:00",
"o": 78.1,
"h": 79.2,
"l": 74.7,
"c": 74.9,
"v": 42193479.3491766
},
{
"ts": "2025-10-07T00:00:00",
"o": 80.7,
"h": 81.9,
"l": 76.3,
"c": 78.1,
"v": 73940487.6633674
},
{
"ts": "2025-10-06T00:00:00",
"o": 75.6,
"h": 81.3,
"l": 75.2,
"c": 80.7,
"v": 119880768.38887297
},
{
"ts": "2025-10-05T00:00:00",
"o": 74.8,
"h": 80.9,
"l": 74.5,
"c": 75.6,
"v": 88032038.83082023
},
{
"ts": "2025-10-04T00:00:00",
"o": 74.9,
"h": 76.6,
"l": 73.3,
"c": 74.8,
"v": 34833232.95687283
},
{
"ts": "2025-10-03T00:00:00",
"o": 73.1,
"h": 76.4,
"l": 71,
"c": 74.8,
"v": 73393166.55327062
},
{
"ts": "2025-10-02T00:00:00",
"o": 73.7,
"h": 77.4,
"l": 70.2,
"c": 73.3,
"v": 131035847.80970292
},
{
"ts": "2025-10-01T00:00:00",
"o": 67.4,
"h": 77.4,
"l": 65.2,
"c": 73.7,
"v": 338000429.6961221
},
{
"ts": "2025-09-30T00:00:00",
"o": 78.3,
"h": 83.3,
"l": 66.3,
"c": 67.5,
"v": 411505743.12657875
},
{
"ts": "2025-09-29T00:00:00",
"o": 93.3,
"h": 96.5,
"l": 74,
"c": 78.4,
"v": 606791145.288011
},
{
"ts": "2025-09-28T00:00:00",
"o": 84.3,
"h": 99.1,
"l": 82.5,
"c": 93.4,
"v": 409157810.98898226
},
{
"ts": "2025-09-27T00:00:00",
"o": 88.1,
"h": 89.8,
"l": 83.5,
"c": 84.3,
"v": 60442190.97723472
},
{
"ts": "2025-09-26T00:00:00",
"o": 83.4,
"h": 90,
"l": 79.1,
"c": 88.1,
"v": 221959379.31168187
},
{
"ts": "2025-09-25T00:00:00",
"o": 88.3,
"h": 94.6,
"l": 78.6,
"c": 83.4,
"v": 414963459.3995523
},
{
"ts": "2025-09-24T00:00:00",
"o": 78.4,
"h": 91.1,
"l": 76.5,
"c": 88.5,
"v": 579832548.7184064
},
{
"ts": "2025-09-23T00:00:00",
"o": 87,
"h": 89,
"l": 78.2,
"c": 78.3,
"v": 204360872.61414546
},
{
"ts": "2025-09-22T00:00:00",
"o": 82.6,
"h": 91.6,
"l": 79.9,
"c": 87.1,
"v": 577701217.5161601
},
{
"ts": "2025-09-21T00:00:00",
"o": 85.8,
"h": 85.9,
"l": 81.9,
"c": 82.5,
"v": 119998658.65979725
},
{
"ts": "2025-09-20T00:00:00",
"o": 86.8,
"h": 89.8,
"l": 85,
"c": 85.8,
"v": 180944674.2561893
},
{
"ts": "2025-09-19T00:00:00",
"o": 87.4,
"h": 90.7,
"l": 83.4,
"c": 87,
"v": 329484683.00282556
},
{
"ts": "2025-09-18T00:00:00",
"o": 89.4,
"h": 91.7,
"l": 86,
"c": 87.4,
"v": 370583671.554593
},
{
"ts": "2025-09-17T00:00:00",
"o": 89,
"h": 93.7,
"l": 85.8,
"c": 89.1,
"v": 755623124.6189519
},
{
"ts": "2025-09-16T00:00:00",
"o": 89.5,
"h": 92,
"l": 82.5,
"c": 89,
"v": 582011537.1552948
},
{
"ts": "2025-09-15T00:00:00",
"o": 84.9,
"h": 91.8,
"l": 77.7,
"c": 89.5,
"v": 1388019510.0129063
},
{
"ts": "2025-09-14T00:00:00",
"o": 75.7,
"h": 86.8,
"l": 71.5,
"c": 84.9,
"v": 1513717937.1888885
},
{
"ts": "2025-09-13T00:00:00",
"o": 74.5,
"h": 78.7,
"l": 71.2,
"c": 75.6,
"v": 969163430.5494564
},
{
"ts": "2025-09-12T00:00:00",
"o": 69,
"h": 86.7,
"l": 68.1,
"c": 74.3,
"v": 2828516942.0388513
},
{
"ts": "2025-09-11T00:00:00",
"o": 63.4,
"h": 74.6,
"l": 62.4,
"c": 68.9,
"v": 1579170162.143306
},
{
"ts": "2025-09-10T00:00:00",
"o": 64.6,
"h": 66,
"l": 59.1,
"c": 63.6,
"v": 429754288.10555017
},
{
"ts": "2025-09-09T00:00:00",
"o": 63.3,
"h": 65,
"l": 56,
"c": 64.7,
"v": 1702736447.8779316
},
{
"ts": "2025-09-08T00:00:00",
"o": 42.3,
"h": 76,
"l": 42.1,
"c": 63.4,
"v": 2224963332.902268
},
{
"ts": "2025-09-07T00:00:00",
"o": 42,
"h": 42.5,
"l": 41.8,
"c": 42.3,
"v": 10232240.34756185
},
{
"ts": "2025-09-06T00:00:00",
"o": 42.4,
"h": 42.7,
"l": 41.7,
"c": 42,
"v": 8451105.42043788
},
{
"ts": "2025-09-05T00:00:00",
"o": 41.9,
"h": 43.5,
"l": 41.9,
"c": 42.3,
"v": 13116590.9245009
},
{
"ts": "2025-09-04T00:00:00",
"o": 43.3,
"h": 43.4,
"l": 41.7,
"c": 41.9,
"v": 12011627.07367673
},
{
"ts": "2025-09-03T00:00:00",
"o": 43,
"h": 43.7,
"l": 42.4,
"c": 43.1,
"v": 9007310.31045691
},
{
"ts": "2025-09-02T00:00:00",
"o": 42.3,
"h": 43.2,
"l": 42.1,
"c": 43,
"v": 18336711.71545957
},
{
"ts": "2025-09-01T00:00:00",
"o": 43.4,
"h": 43.9,
"l": 41.5,
"c": 42.3,
"v": 22809523.11602512
},
{
"ts": "2025-08-31T00:00:00",
"o": 43.5,
"h": 44.8,
"l": 43.3,
"c": 43.3,
"v": 13716193.71601852
},
{
"ts": "2025-08-30T00:00:00",
"o": 43.5,
"h": 44,
"l": 42.3,
"c": 43.4,
"v": 18545326.30686896
},
{
"ts": "2025-08-29T00:00:00",
"o": 45.7,
"h": 45.8,
"l": 42.7,
"c": 43.5,
"v": 62763613.9688475
},
{
"ts": "2025-08-28T00:00:00",
"o": 44.6,
"h": 51.5,
"l": 44.3,
"c": 45.7,
"v": 390304255.7331226
},
{
"ts": "2025-08-27T00:00:00",
"o": 44.8,
"h": 45.1,
"l": 43.9,
"c": 44.5,
"v": 27427139.9757636
},
{
"ts": "2025-08-26T00:00:00",
"o": 44.2,
"h": 45.2,
"l": 43.8,
"c": 44.8,
"v": 17970794.24503608
},
{
"ts": "2025-08-25T00:00:00",
"o": 47.7,
"h": 47.9,
"l": 43.7,
"c": 44.4,
"v": 23368556.47152165
},
{
"ts": "2025-08-24T00:00:00",
"o": 48,
"h": 49.4,
"l": 46.7,
"c": 47.6,
"v": 52959190.75526786
},
{
"ts": "2025-08-23T00:00:00",
"o": 49.1,
"h": 49.3,
"l": 47.5,
"c": 48,
"v": 52290817.98867036
},
{
"ts": "2025-08-22T00:00:00",
"o": 45.8,
"h": 49.5,
"l": 44.8,
"c": 49.1,
"v": 77092752.40432705
},
{
"ts": "2025-08-21T00:00:00",
"o": 48,
"h": 48,
"l": 45.7,
"c": 45.7,
"v": 21205329.62852756
},
{
"ts": "2025-08-20T00:00:00",
"o": 43.9,
"h": 48.1,
"l": 43.7,
"c": 48,
"v": 50468087.67976304
},
{
"ts": "2025-08-19T00:00:00",
"o": 45.6,
"h": 45.8,
"l": 43.6,
"c": 43.8,
"v": 23324444.02617486
},
{
"ts": "2025-08-18T00:00:00",
"o": 46.7,
"h": 46.8,
"l": 44.8,
"c": 45.6,
"v": 25086241.70309859
},
{
"ts": "2025-08-17T00:00:00",
"o": 46.6,
"h": 47.6,
"l": 46.2,
"c": 46.7,
"v": 23053873.43018838
},
{
"ts": "2025-08-16T00:00:00",
"o": 46.7,
"h": 47.3,
"l": 46,
"c": 46.5,
"v": 17679399.36688831
},
{
"ts": "2025-08-15T00:00:00",
"o": 47.4,
"h": 48.3,
"l": 45.8,
"c": 46.7,
"v": 49810816.36099937
},
{
"ts": "2025-08-14T00:00:00",
"o": 47.5,
"h": 48,
"l": 43.7,
"c": 47.5,
"v": 103290270.59162061
},
{
"ts": "2025-08-13T00:00:00",
"o": 47.3,
"h": 48.8,
"l": 46.1,
"c": 47.5,
"v": 74565865.63720345
},
{
"ts": "2025-08-12T00:00:00",
"o": 47.5,
"h": 48.1,
"l": 45.7,
"c": 47.3,
"v": 75324407.70284162
},
{
"ts": "2025-08-11T00:00:00",
"o": 50.7,
"h": 51.5,
"l": 47,
"c": 47.5,
"v": 63138746.350316
},
{
"ts": "2025-08-10T00:00:00",
"o": 51.8,
"h": 51.9,
"l": 49.1,
"c": 50.7,
"v": 52164993.47688028
},
{
"ts": "2025-08-09T00:00:00",
"o": 49.5,
"h": 52,
"l": 49.1,
"c": 51.8,
"v": 64797730.06109802
},
{
"ts": "2025-08-08T00:00:00",
"o": 50.2,
"h": 50.7,
"l": 48.9,
"c": 49.5,
"v": 62038919.92428687
},
{
"ts": "2025-08-07T00:00:00",
"o": 49.6,
"h": 51.2,
"l": 48.5,
"c": 50,
"v": 142514598.16617507
},
{
"ts": "2025-08-06T00:00:00",
"o": 46.2,
"h": 49.7,
"l": 44.2,
"c": 49.6,
"v": 139050881.56633636
},
{
"ts": "2025-08-05T00:00:00",
"o": 48.2,
"h": 52.3,
"l": 45.5,
"c": 46.3,
"v": 216695038.61194614
},
{
"ts": "2025-08-04T00:00:00",
"o": 43.1,
"h": 48.7,
"l": 42.7,
"c": 48.1,
"v": 90327676.2351694
},
{
"ts": "2025-08-03T00:00:00",
"o": 40.3,
"h": 46.7,
"l": 39,
"c": 43.1,
"v": 209680438.68704572
},
{
"ts": "2025-08-02T00:00:00",
"o": 42.8,
"h": 43.5,
"l": 39.9,
"c": 40.3,
"v": 49486673.27212512
},
{
"ts": "2025-08-01T00:00:00",
"o": 45.5,
"h": 46,
"l": 42.1,
"c": 43,
"v": 82267391.81470422
},
{
"ts": "2025-07-31T00:00:00",
"o": 47.1,
"h": 49.2,
"l": 45.5,
"c": 45.5,
"v": 88216487.824333
},
{
"ts": "2025-07-30T00:00:00",
"o": 50.63,
"h": 50.86,
"l": 45.8,
"c": 47.1,
"v": 164744081.52274537
},
{
"ts": "2025-07-29T00:00:00",
"o": 47.71,
"h": 51,
"l": 46,
"c": 50.74,
"v": 261182417.0885292
},
{
"ts": "2025-07-28T00:00:00",
"o": 47.16,
"h": 47.94,
"l": 45.22,
"c": 47.71,
"v": 110285151.40208958
},
{
"ts": "2025-07-27T00:00:00",
"o": 46.65,
"h": 49.29,
"l": 46.25,
"c": 47.26,
"v": 211796635.81463113
},
{
"ts": "2025-07-26T00:00:00",
"o": 46.15,
"h": 48.21,
"l": 46.07,
"c": 46.65,
"v": 120749381.22254469
},
{
"ts": "2025-07-25T00:00:00",
"o": 45.99,
"h": 46.55,
"l": 43.56,
"c": 46.07,
"v": 78422910.84826988
},
{
"ts": "2025-07-24T00:00:00",
"o": 45.26,
"h": 46.43,
"l": 41.46,
"c": 45.81,
"v": 112804232.31013454
},
{
"ts": "2025-07-23T00:00:00",
"o": 47.44,
"h": 47.68,
"l": 43.45,
"c": 45.15,
"v": 152234016.75192335
},
{
"ts": "2025-07-22T00:00:00",
"o": 47.47,
"h": 47.73,
"l": 44.51,
"c": 47.44,
"v": 160836899.50408244
},
{
"ts": "2025-07-21T00:00:00",
"o": 46.54,
"h": 48.02,
"l": 45.4,
"c": 47.47,
"v": 137214145.1508954
},
{
"ts": "2025-07-20T00:00:00",
"o": 45.15,
"h": 47.27,
"l": 44.39,
"c": 46.43,
"v": 85583108.91513196
},
{
"ts": "2025-07-19T00:00:00",
"o": 43.87,
"h": 45.97,
"l": 42.62,
"c": 45.13,
"v": 57231836.63314294
},
{
"ts": "2025-07-18T00:00:00",
"o": 44.94,
"h": 46.5,
"l": 43.07,
"c": 43.84,
"v": 133931025.29484037
},
{
"ts": "2025-07-17T00:00:00",
"o": 44.96,
"h": 45.78,
"l": 43.4,
"c": 44.94,
"v": 146269092.52471945
},
{
"ts": "2025-07-16T00:00:00",
"o": 45.41,
"h": 46.18,
"l": 43.86,
"c": 44.96,
"v": 217747730.70397887
},
{
"ts": "2025-07-15T00:00:00",
"o": 41.76,
"h": 45.98,
"l": 40.05,
"c": 45.51,
"v": 549343002.2180685
},
{
"ts": "2025-07-14T00:00:00",
"o": 40.12,
"h": 43.52,
"l": 39.6,
"c": 41.8,
"v": 268150132.46782994
},
{
"ts": "2025-07-13T00:00:00",
"o": 38.95,
"h": 40.42,
"l": 38.43,
"c": 40.12,
"v": 152460011.8530929
},
{
"ts": "2025-07-12T00:00:00",
"o": 39.74,
"h": 40.8,
"l": 37.3,
"c": 38.91,
"v": 176380373.27548605
},
{
"ts": "2025-07-11T00:00:00",
"o": 39.4,
"h": 41.54,
"l": 38.55,
"c": 39.74,
"v": 147667108.69058833
},
{
"ts": "2025-07-10T00:00:00",
"o": 37.14,
"h": 40.29,
"l": 36.77,
"c": 39.4,
"v": 91150668.04295237
},
{
"ts": "2025-07-09T00:00:00",
"o": 36.31,
"h": 37.27,
"l": 36.1,
"c": 37.07,
"v": 34886177.20506877
},
{
"ts": "2025-07-08T00:00:00",
"o": 36.22,
"h": 36.8,
"l": 35.42,
"c": 36.29,
"v": 35965636.57388458
},
{
"ts": "2025-07-07T00:00:00",
"o": 35.95,
"h": 37.5,
"l": 35.73,
"c": 36.22,
"v": 67075722.74764349
},
{
"ts": "2025-07-06T00:00:00",
"o": 35.88,
"h": 36.56,
"l": 35.31,
"c": 35.94,
"v": 44138106.21508929
},
{
"ts": "2025-07-05T00:00:00",
"o": 35.1,
"h": 36.51,
"l": 34.75,
"c": 35.86,
"v": 103830468.93887228
},
{
"ts": "2025-07-04T00:00:00",
"o": 37.55,
"h": 38.13,
"l": 34.5,
"c": 35.1,
"v": 141326201.81883073
},
{
"ts": "2025-07-03T00:00:00",
"o": 37.9,
"h": 39.09,
"l": 36.8,
"c": 37.55,
"v": 88501212.39440463
},
{
"ts": "2025-07-02T00:00:00",
"o": 36.71,
"h": 38.89,
"l": 35.6,
"c": 37.8,
"v": 85171006.13997751
},
{
"ts": "2025-07-01T00:00:00",
"o": 38.72,
"h": 38.81,
"l": 36.42,
"c": 36.71,
"v": 67875751.36592764
},
{
"ts": "2025-06-30T00:00:00",
"o": 41.12,
"h": 41.35,
"l": 38.54,
"c": 38.7,
"v": 54095516.50525945
},
{
"ts": "2025-06-29T00:00:00",
"o": 39.84,
"h": 41.27,
"l": 39.5,
"c": 41.12,
"v": 61849538.80449519
},
{
"ts": "2025-06-28T00:00:00",
"o": 39.2,
"h": 40.08,
"l": 38.61,
"c": 39.84,
"v": 35547984.16903854
},
{
"ts": "2025-06-27T00:00:00",
"o": 38.3,
"h": 39.94,
"l": 37.81,
"c": 39.15,
"v": 62128962.64966396
},
{
"ts": "2025-06-26T00:00:00",
"o": 39.94,
"h": 40.34,
"l": 37.82,
"c": 38.31,
"v": 96842047.11280377
},
{
"ts": "2025-06-25T00:00:00",
"o": 42.05,
"h": 42.35,
"l": 39.28,
"c": 39.95,
"v": 132387234.93788274
},
{
"ts": "2025-06-24T00:00:00",
"o": 44.31,
"h": 44.52,
"l": 41.36,
"c": 42.08,
"v": 150353745.08588257
},
{
"ts": "2025-06-23T00:00:00",
"o": 43.24,
"h": 44.65,
"l": 40.2,
"c": 44.31,
"v": 164867652.5408625
},
{
"ts": "2025-06-22T00:00:00",
"o": 46.05,
"h": 46.32,
"l": 42,
"c": 43.18,
"v": 42104234.50699598
},
{
"ts": "2025-06-21T00:00:00",
"o": 47.38,
"h": 50.06,
"l": 44.86,
"c": 46,
"v": 85114368.14348942
},
{
"ts": "2025-06-20T00:00:00",
"o": 44.95,
"h": 47.5,
"l": 43.33,
"c": 47.39,
"v": 80771076.03977896
},
{
"ts": "2025-06-19T00:00:00",
"o": 48.06,
"h": 48.47,
"l": 43.12,
"c": 44.91,
"v": 67319700.98466036
},
{
"ts": "2025-06-18T00:00:00",
"o": 48.33,
"h": 50.46,
"l": 46.32,
"c": 48,
"v": 66330783.01099654
},
{
"ts": "2025-06-17T00:00:00",
"o": 50.1,
"h": 51.31,
"l": 48.07,
"c": 48.33,
"v": 61217581.70175509
},
{
"ts": "2025-06-16T00:00:00",
"o": 53.21,
"h": 58.3,
"l": 49.8,
"c": 50.04,
"v": 190522622.34945124
},
{
"ts": "2025-06-15T00:00:00",
"o": 55,
"h": 55.31,
"l": 52.36,
"c": 53.21,
"v": 32402294.71126599
},
{
"ts": "2025-06-14T00:00:00",
"o": 59.3,
"h": 59.3,
"l": 54.5,
"c": 55,
"v": 35250338.20746397
},
{
"ts": "2025-06-13T00:00:00",
"o": 61.93,
"h": 61.93,
"l": 56.04,
"c": 59.21,
"v": 60597410.91174902
},
{
"ts": "2025-06-12T00:00:00",
"o": 66.6,
"h": 67.84,
"l": 58.6,
"c": 61.93,
"v": 67218500.80376795
},
{
"ts": "2025-06-11T00:00:00",
"o": 68.33,
"h": 69.47,
"l": 66.31,
"c": 66.6,
"v": 40475936.57803869
},
{
"ts": "2025-06-10T00:00:00",
"o": 67.9,
"h": 69.8,
"l": 66.67,
"c": 68.2,
"v": 55377685.86857219
},
{
"ts": "2025-06-09T00:00:00",
"o": 67.03,
"h": 69.02,
"l": 64.96,
"c": 67.89,
"v": 38820922.11445233
},
{
"ts": "2025-06-08T00:00:00",
"o": 71.14,
"h": 71.22,
"l": 66.77,
"c": 67.03,
"v": 49645188.94549032
},
{
"ts": "2025-06-07T00:00:00",
"o": 68.11,
"h": 71.52,
"l": 67.74,
"c": 70.97,
"v": 23945534.59965892
},
{
"ts": "2025-06-06T00:00:00",
"o": 69.3,
"h": 72,
"l": 66.82,
"c": 67.95,
"v": 52377929.1404537
},
{
"ts": "2025-06-05T00:00:00",
"o": 69.96,
"h": 70.78,
"l": 66.26,
"c": 69.3,
"v": 76708005.97282197
}
]
},
"orderbook": {
"market": "KRW-ATH",
"timestamp": 1761963403676,
"total_ask_size": 10152742.77212009,
"total_bid_size": 6408293.77936172,
"units": [
{
"ask_price": 40.8,
"bid_price": 40.7,
"ask_size": 171553.06994219,
"bid_size": 66970.19303788
},
{
"ask_price": 40.9,
"bid_price": 40.6,
"ask_size": 446083.38804674,
"bid_size": 625155.40914586
},
{
"ask_price": 41,
"bid_price": 40.5,
"ask_size": 720562.51212344,
"bid_size": 560557.96676954
},
{
"ask_price": 41.1,
"bid_price": 40.4,
"ask_size": 705556.56540587,
"bid_size": 223609.50372899
},
{
"ask_price": 41.2,
"bid_price": 40.3,
"ask_size": 414422.75053238,
"bid_size": 450729.94443184
}
]
},
"micro": {
"last_price": 40.7,
"best_bid": 40.7,
"best_ask": 40.8,
"mid": 40.75,
"spread_abs": 0.09999999999999432,
"spread_bps": 24.5398773006121,
"ob_imbalance_topN": 0.12112448943978546,
"h1_return": -0.044600938967136114,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 40.31,
"upper": 41.62438198405182,
"lower": 38.99561801594818,
"bandwidth_pct": 6.521369308121164,
"position_0to1": 0.6483586981304152
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ATOM",
"last": {
"price": 4417,
"ts": "2025-11-01T02:15:32.968Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 4430,
"h": 4430,
"l": 4407,
"c": 4417,
"v": 4479.27502424
},
{
"ts": "2025-11-01T01:00:00",
"o": 4440,
"h": 4449,
"l": 4430,
"c": 4430,
"v": 6261.85439508
},
{
"ts": "2025-11-01T00:00:00",
"o": 4441,
"h": 4446,
"l": 4427,
"c": 4437,
"v": 8984.58561834
},
{
"ts": "2025-10-31T23:00:00",
"o": 4457,
"h": 4466,
"l": 4435,
"c": 4436,
"v": 8183.76924279
},
{
"ts": "2025-10-31T22:00:00",
"o": 4444,
"h": 4470,
"l": 4444,
"c": 4461,
"v": 4159.34101857
},
{
"ts": "2025-10-31T21:00:00",
"o": 4451,
"h": 4463,
"l": 4441,
"c": 4451,
"v": 6357.69288713
},
{
"ts": "2025-10-31T20:00:00",
"o": 4463,
"h": 4467,
"l": 4438,
"c": 4441,
"v": 14398.1376352
},
{
"ts": "2025-10-31T19:00:00",
"o": 4440,
"h": 4471,
"l": 4427,
"c": 4468,
"v": 1877.45244967
},
{
"ts": "2025-10-31T18:00:00",
"o": 4448,
"h": 4477,
"l": 4438,
"c": 4456,
"v": 6491.34095016
},
{
"ts": "2025-10-31T17:00:00",
"o": 4437,
"h": 4475,
"l": 4420,
"c": 4453,
"v": 9223.72386669
},
{
"ts": "2025-10-31T16:00:00",
"o": 4496,
"h": 4503,
"l": 4437,
"c": 4437,
"v": 5639.96972
},
{
"ts": "2025-10-31T15:00:00",
"o": 4509,
"h": 4530,
"l": 4493,
"c": 4496,
"v": 18585.46521728
},
{
"ts": "2025-10-31T14:00:00",
"o": 4495,
"h": 4529,
"l": 4487,
"c": 4526,
"v": 2700.77428887
},
{
"ts": "2025-10-31T13:00:00",
"o": 4511,
"h": 4518,
"l": 4465,
"c": 4495,
"v": 7785.45990287
},
{
"ts": "2025-10-31T12:00:00",
"o": 4504,
"h": 4526,
"l": 4494,
"c": 4511,
"v": 15753.20913479
},
{
"ts": "2025-10-31T11:00:00",
"o": 4481,
"h": 4508,
"l": 4470,
"c": 4504,
"v": 5831.28165594
},
{
"ts": "2025-10-31T10:00:00",
"o": 4491,
"h": 4494,
"l": 4484,
"c": 4486,
"v": 2342.89879731
},
{
"ts": "2025-10-31T09:00:00",
"o": 4520,
"h": 4520,
"l": 4484,
"c": 4484,
"v": 3910.52435543
},
{
"ts": "2025-10-31T08:00:00",
"o": 4477,
"h": 4510,
"l": 4476,
"c": 4510,
"v": 12448.40489387
},
{
"ts": "2025-10-31T07:00:00",
"o": 4479,
"h": 4485,
"l": 4465,
"c": 4473,
"v": 4753.50689176
},
{
"ts": "2025-10-31T06:00:00",
"o": 4471,
"h": 4486,
"l": 4468,
"c": 4477,
"v": 12240.34845551
},
{
"ts": "2025-10-31T05:00:00",
"o": 4501,
"h": 4501,
"l": 4463,
"c": 4466,
"v": 31884.49528464
},
{
"ts": "2025-10-31T04:00:00",
"o": 4514,
"h": 4535,
"l": 4501,
"c": 4504,
"v": 9430.5314358
},
{
"ts": "2025-10-31T03:00:00",
"o": 4496,
"h": 4525,
"l": 4481,
"c": 4511,
"v": 10364.25126341
},
{
"ts": "2025-10-31T02:00:00",
"o": 4512,
"h": 4515,
"l": 4479,
"c": 4496,
"v": 13658.79107167
},
{
"ts": "2025-10-31T01:00:00",
"o": 4495,
"h": 4519,
"l": 4491,
"c": 4512,
"v": 7777.64489776
},
{
"ts": "2025-10-31T00:00:00",
"o": 4476,
"h": 4503,
"l": 4452,
"c": 4503,
"v": 10321.91322377
},
{
"ts": "2025-10-30T23:00:00",
"o": 4521,
"h": 4525,
"l": 4476,
"c": 4476,
"v": 13891.7739522
},
{
"ts": "2025-10-30T22:00:00",
"o": 4460,
"h": 4535,
"l": 4460,
"c": 4520,
"v": 12707.29601325
},
{
"ts": "2025-10-30T21:00:00",
"o": 4410,
"h": 4489,
"l": 4404,
"c": 4460,
"v": 10583.3397555
},
{
"ts": "2025-10-30T20:00:00",
"o": 4360,
"h": 4396,
"l": 4355,
"c": 4395,
"v": 10682.14103307
},
{
"ts": "2025-10-30T19:00:00",
"o": 4379,
"h": 4394,
"l": 4352,
"c": 4359,
"v": 14331.63977693
},
{
"ts": "2025-10-30T18:00:00",
"o": 4429,
"h": 4429,
"l": 4371,
"c": 4379,
"v": 13611.13107577
},
{
"ts": "2025-10-30T17:00:00",
"o": 4411,
"h": 4455,
"l": 4388,
"c": 4439,
"v": 25248.85095318
},
{
"ts": "2025-10-30T16:00:00",
"o": 4435,
"h": 4443,
"l": 4404,
"c": 4411,
"v": 12121.00681912
},
{
"ts": "2025-10-30T15:00:00",
"o": 4485,
"h": 4485,
"l": 4421,
"c": 4426,
"v": 37452.25815171
},
{
"ts": "2025-10-30T14:00:00",
"o": 4487,
"h": 4502,
"l": 4467,
"c": 4478,
"v": 20283.74356991
},
{
"ts": "2025-10-30T13:00:00",
"o": 4529,
"h": 4540,
"l": 4466,
"c": 4475,
"v": 52308.43773443
},
{
"ts": "2025-10-30T12:00:00",
"o": 4560,
"h": 4562,
"l": 4501,
"c": 4530,
"v": 29943.97122529
},
{
"ts": "2025-10-30T11:00:00",
"o": 4570,
"h": 4579,
"l": 4552,
"c": 4553,
"v": 15952.06364861
},
{
"ts": "2025-10-30T10:00:00",
"o": 4580,
"h": 4597,
"l": 4561,
"c": 4561,
"v": 26362.66541017
},
{
"ts": "2025-10-30T09:00:00",
"o": 4608,
"h": 4615,
"l": 4576,
"c": 4582,
"v": 8681.17738383
},
{
"ts": "2025-10-30T08:00:00",
"o": 4645,
"h": 4645,
"l": 4610,
"c": 4610,
"v": 1691.20456
},
{
"ts": "2025-10-30T07:00:00",
"o": 4630,
"h": 4691,
"l": 4625,
"c": 4645,
"v": 12874.09329448
},
{
"ts": "2025-10-30T06:00:00",
"o": 4598,
"h": 4627,
"l": 4582,
"c": 4620,
"v": 6784.69928806
},
{
"ts": "2025-10-30T05:00:00",
"o": 4550,
"h": 4600,
"l": 4541,
"c": 4592,
"v": 9301.19318316
},
{
"ts": "2025-10-30T04:00:00",
"o": 4613,
"h": 4616,
"l": 4516,
"c": 4567,
"v": 50309.42510318
},
{
"ts": "2025-10-30T03:00:00",
"o": 4637,
"h": 4638,
"l": 4609,
"c": 4613,
"v": 3849.27833876
},
{
"ts": "2025-10-30T02:00:00",
"o": 4624,
"h": 4652,
"l": 4622,
"c": 4630,
"v": 4350.2780971
},
{
"ts": "2025-10-30T01:00:00",
"o": 4647,
"h": 4647,
"l": 4622,
"c": 4624,
"v": 8745.88024764
},
{
"ts": "2025-10-30T00:00:00",
"o": 4630,
"h": 4654,
"l": 4621,
"c": 4642,
"v": 6997.77813843
},
{
"ts": "2025-10-29T23:00:00",
"o": 4656,
"h": 4657,
"l": 4610,
"c": 4626,
"v": 6871.17817633
},
{
"ts": "2025-10-29T22:00:00",
"o": 4681,
"h": 4688,
"l": 4654,
"c": 4654,
"v": 3764.41891236
},
{
"ts": "2025-10-29T21:00:00",
"o": 4706,
"h": 4706,
"l": 4680,
"c": 4681,
"v": 10278.42385959
},
{
"ts": "2025-10-29T20:00:00",
"o": 4709,
"h": 4739,
"l": 4676,
"c": 4724,
"v": 11256.83685931
},
{
"ts": "2025-10-29T19:00:00",
"o": 4656,
"h": 4701,
"l": 4645,
"c": 4691,
"v": 11166.51239085
},
{
"ts": "2025-10-29T18:00:00",
"o": 4656,
"h": 4685,
"l": 4558,
"c": 4646,
"v": 34216.41775728
},
{
"ts": "2025-10-29T17:00:00",
"o": 4605,
"h": 4673,
"l": 4604,
"c": 4669,
"v": 7078.28211243
},
{
"ts": "2025-10-29T16:00:00",
"o": 4578,
"h": 4619,
"l": 4566,
"c": 4605,
"v": 5531.03754364
},
{
"ts": "2025-10-29T15:00:00",
"o": 4618,
"h": 4620,
"l": 4570,
"c": 4578,
"v": 19589.65420264
},
{
"ts": "2025-10-29T14:00:00",
"o": 4614,
"h": 4624,
"l": 4607,
"c": 4618,
"v": 5253.53334057
},
{
"ts": "2025-10-29T13:00:00",
"o": 4610,
"h": 4632,
"l": 4610,
"c": 4614,
"v": 4493.74645288
},
{
"ts": "2025-10-29T12:00:00",
"o": 4629,
"h": 4629,
"l": 4604,
"c": 4614,
"v": 6557.89158418
},
{
"ts": "2025-10-29T11:00:00",
"o": 4621,
"h": 4648,
"l": 4621,
"c": 4625,
"v": 3655.00272586
},
{
"ts": "2025-10-29T10:00:00",
"o": 4609,
"h": 4637,
"l": 4608,
"c": 4629,
"v": 6899.30409245
},
{
"ts": "2025-10-29T09:00:00",
"o": 4611,
"h": 4620,
"l": 4605,
"c": 4609,
"v": 8664.53943383
},
{
"ts": "2025-10-29T08:00:00",
"o": 4624,
"h": 4638,
"l": 4610,
"c": 4611,
"v": 26009.91070311
},
{
"ts": "2025-10-29T07:00:00",
"o": 4624,
"h": 4634,
"l": 4622,
"c": 4624,
"v": 14545.22627736
},
{
"ts": "2025-10-29T06:00:00",
"o": 4619,
"h": 4630,
"l": 4616,
"c": 4624,
"v": 2747.22004871
},
{
"ts": "2025-10-29T05:00:00",
"o": 4626,
"h": 4642,
"l": 4614,
"c": 4619,
"v": 7371.0225721
},
{
"ts": "2025-10-29T04:00:00",
"o": 4617,
"h": 4629,
"l": 4613,
"c": 4629,
"v": 7213.3002221
},
{
"ts": "2025-10-29T03:00:00",
"o": 4616,
"h": 4622,
"l": 4601,
"c": 4616,
"v": 9406.12526312
},
{
"ts": "2025-10-29T02:00:00",
"o": 4622,
"h": 4624,
"l": 4611,
"c": 4616,
"v": 7726.6573466
},
{
"ts": "2025-10-29T01:00:00",
"o": 4617,
"h": 4629,
"l": 4609,
"c": 4621,
"v": 13509.87476458
},
{
"ts": "2025-10-29T00:00:00",
"o": 4627,
"h": 4648,
"l": 4613,
"c": 4620,
"v": 6552.47187728
},
{
"ts": "2025-10-28T23:00:00",
"o": 4635,
"h": 4635,
"l": 4610,
"c": 4627,
"v": 8831.72821804
},
{
"ts": "2025-10-28T22:00:00",
"o": 4585,
"h": 4639,
"l": 4582,
"c": 4635,
"v": 6496.78309724
},
{
"ts": "2025-10-28T21:00:00",
"o": 4585,
"h": 4621,
"l": 4545,
"c": 4585,
"v": 24001.57130528
},
{
"ts": "2025-10-28T20:00:00",
"o": 4662,
"h": 4668,
"l": 4583,
"c": 4585,
"v": 57291.34707978
},
{
"ts": "2025-10-28T19:00:00",
"o": 4701,
"h": 4701,
"l": 4654,
"c": 4665,
"v": 7904.71056843
},
{
"ts": "2025-10-28T18:00:00",
"o": 4724,
"h": 4735,
"l": 4693,
"c": 4700,
"v": 3483.5527982
},
{
"ts": "2025-10-28T17:00:00",
"o": 4722,
"h": 4734,
"l": 4709,
"c": 4722,
"v": 3001.7937265
},
{
"ts": "2025-10-28T16:00:00",
"o": 4684,
"h": 4708,
"l": 4680,
"c": 4705,
"v": 3487.03525217
},
{
"ts": "2025-10-28T15:00:00",
"o": 4707,
"h": 4717,
"l": 4671,
"c": 4684,
"v": 13152.32423475
},
{
"ts": "2025-10-28T14:00:00",
"o": 4713,
"h": 4733,
"l": 4650,
"c": 4707,
"v": 18645.76410052
},
{
"ts": "2025-10-28T13:00:00",
"o": 4718,
"h": 4735,
"l": 4714,
"c": 4714,
"v": 17235.31037617
},
{
"ts": "2025-10-28T12:00:00",
"o": 4693,
"h": 4718,
"l": 4689,
"c": 4718,
"v": 13372.58064808
},
{
"ts": "2025-10-28T11:00:00",
"o": 4692,
"h": 4710,
"l": 4692,
"c": 4693,
"v": 3949.82709077
},
{
"ts": "2025-10-28T10:00:00",
"o": 4701,
"h": 4703,
"l": 4681,
"c": 4688,
"v": 8524.54434282
},
{
"ts": "2025-10-28T09:00:00",
"o": 4711,
"h": 4714,
"l": 4681,
"c": 4701,
"v": 15714.99788231
},
{
"ts": "2025-10-28T08:00:00",
"o": 4703,
"h": 4728,
"l": 4694,
"c": 4711,
"v": 9259.30384924
},
{
"ts": "2025-10-28T07:00:00",
"o": 4739,
"h": 4745,
"l": 4700,
"c": 4701,
"v": 18210.73374191
},
{
"ts": "2025-10-28T06:00:00",
"o": 4661,
"h": 4739,
"l": 4653,
"c": 4739,
"v": 16322.08976895
},
{
"ts": "2025-10-28T05:00:00",
"o": 4701,
"h": 4703,
"l": 4655,
"c": 4661,
"v": 30240.51685181
},
{
"ts": "2025-10-28T04:00:00",
"o": 4683,
"h": 4705,
"l": 4673,
"c": 4705,
"v": 6551.79924094
},
{
"ts": "2025-10-28T03:00:00",
"o": 4699,
"h": 4710,
"l": 4672,
"c": 4683,
"v": 11997.49198099
},
{
"ts": "2025-10-28T02:00:00",
"o": 4718,
"h": 4718,
"l": 4680,
"c": 4699,
"v": 12651.80157685
},
{
"ts": "2025-10-28T01:00:00",
"o": 4705,
"h": 4726,
"l": 4701,
"c": 4715,
"v": 4458.87815783
},
{
"ts": "2025-10-28T00:00:00",
"o": 4704,
"h": 4720,
"l": 4689,
"c": 4698,
"v": 17032.74250495
},
{
"ts": "2025-10-27T23:00:00",
"o": 4696,
"h": 4718,
"l": 4695,
"c": 4704,
"v": 9949.57185017
},
{
"ts": "2025-10-27T22:00:00",
"o": 4714,
"h": 4728,
"l": 4696,
"c": 4696,
"v": 12715.57989926
},
{
"ts": "2025-10-27T21:00:00",
"o": 4710,
"h": 4730,
"l": 4692,
"c": 4714,
"v": 10782.09947923
},
{
"ts": "2025-10-27T20:00:00",
"o": 4740,
"h": 4740,
"l": 4710,
"c": 4710,
"v": 11388.18437878
},
{
"ts": "2025-10-27T19:00:00",
"o": 4752,
"h": 4752,
"l": 4740,
"c": 4740,
"v": 5203.49992861
},
{
"ts": "2025-10-27T18:00:00",
"o": 4764,
"h": 4764,
"l": 4750,
"c": 4752,
"v": 3418.10674012
},
{
"ts": "2025-10-27T17:00:00",
"o": 4789,
"h": 4789,
"l": 4765,
"c": 4765,
"v": 8160.45425739
},
{
"ts": "2025-10-27T16:00:00",
"o": 4762,
"h": 4786,
"l": 4762,
"c": 4786,
"v": 1005.20616095
},
{
"ts": "2025-10-27T15:00:00",
"o": 4727,
"h": 4761,
"l": 4727,
"c": 4749,
"v": 5175.83859705
},
{
"ts": "2025-10-27T14:00:00",
"o": 4741,
"h": 4744,
"l": 4715,
"c": 4727,
"v": 6141.86430288
},
{
"ts": "2025-10-27T13:00:00",
"o": 4725,
"h": 4749,
"l": 4702,
"c": 4736,
"v": 15681.39135993
},
{
"ts": "2025-10-27T12:00:00",
"o": 4762,
"h": 4775,
"l": 4720,
"c": 4725,
"v": 13327.46216354
},
{
"ts": "2025-10-27T11:00:00",
"o": 4762,
"h": 4775,
"l": 4741,
"c": 4763,
"v": 6035.78741383
},
{
"ts": "2025-10-27T10:00:00",
"o": 4759,
"h": 4775,
"l": 4750,
"c": 4755,
"v": 3018.24487783
},
{
"ts": "2025-10-27T09:00:00",
"o": 4778,
"h": 4788,
"l": 4743,
"c": 4751,
"v": 25639.95973812
},
{
"ts": "2025-10-27T08:00:00",
"o": 4801,
"h": 4820,
"l": 4776,
"c": 4779,
"v": 5935.39028881
},
{
"ts": "2025-10-27T07:00:00",
"o": 4809,
"h": 4811,
"l": 4780,
"c": 4790,
"v": 14712.35895312
},
{
"ts": "2025-10-27T06:00:00",
"o": 4824,
"h": 4824,
"l": 4804,
"c": 4809,
"v": 4769.46098006
},
{
"ts": "2025-10-27T05:00:00",
"o": 4816,
"h": 4849,
"l": 4813,
"c": 4817,
"v": 19876.65713583
},
{
"ts": "2025-10-27T04:00:00",
"o": 4802,
"h": 4822,
"l": 4799,
"c": 4815,
"v": 4094.46044694
},
{
"ts": "2025-10-27T03:00:00",
"o": 4827,
"h": 4831,
"l": 4794,
"c": 4802,
"v": 28659.81143684
},
{
"ts": "2025-10-27T02:00:00",
"o": 4845,
"h": 4847,
"l": 4822,
"c": 4831,
"v": 7983.34876737
},
{
"ts": "2025-10-27T01:00:00",
"o": 4827,
"h": 4850,
"l": 4815,
"c": 4845,
"v": 8889.47567936
},
{
"ts": "2025-10-27T00:00:00",
"o": 4816,
"h": 4834,
"l": 4812,
"c": 4827,
"v": 12319.29539933
},
{
"ts": "2025-10-26T23:00:00",
"o": 4837,
"h": 4837,
"l": 4816,
"c": 4816,
"v": 7692.58042145
},
{
"ts": "2025-10-26T22:00:00",
"o": 4792,
"h": 4850,
"l": 4792,
"c": 4837,
"v": 21201.53138814
},
{
"ts": "2025-10-26T21:00:00",
"o": 4777,
"h": 4799,
"l": 4771,
"c": 4797,
"v": 4932.09612186
},
{
"ts": "2025-10-26T20:00:00",
"o": 4795,
"h": 4803,
"l": 4773,
"c": 4777,
"v": 5994.18984708
},
{
"ts": "2025-10-26T19:00:00",
"o": 4798,
"h": 4798,
"l": 4790,
"c": 4794,
"v": 921.84521197
},
{
"ts": "2025-10-26T18:00:00",
"o": 4801,
"h": 4815,
"l": 4798,
"c": 4798,
"v": 1738.71623875
},
{
"ts": "2025-10-26T17:00:00",
"o": 4810,
"h": 4815,
"l": 4803,
"c": 4812,
"v": 49.27561317
},
{
"ts": "2025-10-26T16:00:00",
"o": 4814,
"h": 4820,
"l": 4800,
"c": 4807,
"v": 2795.3244011
},
{
"ts": "2025-10-26T15:00:00",
"o": 4774,
"h": 4813,
"l": 4768,
"c": 4813,
"v": 9192.37147102
},
{
"ts": "2025-10-26T14:00:00",
"o": 4800,
"h": 4804,
"l": 4770,
"c": 4772,
"v": 8700.11864939
},
{
"ts": "2025-10-26T13:00:00",
"o": 4785,
"h": 4808,
"l": 4778,
"c": 4795,
"v": 13302.92884802
},
{
"ts": "2025-10-26T12:00:00",
"o": 4779,
"h": 4785,
"l": 4762,
"c": 4782,
"v": 28319.0848034
},
{
"ts": "2025-10-26T11:00:00",
"o": 4740,
"h": 4781,
"l": 4724,
"c": 4774,
"v": 26587.41389826
},
{
"ts": "2025-10-26T10:00:00",
"o": 4756,
"h": 4756,
"l": 4735,
"c": 4737,
"v": 4561.12912915
},
{
"ts": "2025-10-26T09:00:00",
"o": 4735,
"h": 4763,
"l": 4729,
"c": 4750,
"v": 13070.0950817
},
{
"ts": "2025-10-26T08:00:00",
"o": 4706,
"h": 4743,
"l": 4706,
"c": 4735,
"v": 12409.77086136
},
{
"ts": "2025-10-26T07:00:00",
"o": 4682,
"h": 4706,
"l": 4681,
"c": 4702,
"v": 3263.51297937
},
{
"ts": "2025-10-26T06:00:00",
"o": 4691,
"h": 4696,
"l": 4668,
"c": 4681,
"v": 5313.6909245
},
{
"ts": "2025-10-26T05:00:00",
"o": 4678,
"h": 4696,
"l": 4676,
"c": 4691,
"v": 7206.37955377
},
{
"ts": "2025-10-26T04:00:00",
"o": 4662,
"h": 4678,
"l": 4662,
"c": 4678,
"v": 3804.64223536
},
{
"ts": "2025-10-26T03:00:00",
"o": 4675,
"h": 4678,
"l": 4660,
"c": 4662,
"v": 13136.93585903
},
{
"ts": "2025-10-26T02:00:00",
"o": 4683,
"h": 4688,
"l": 4667,
"c": 4667,
"v": 18228.69005923
},
{
"ts": "2025-10-26T01:00:00",
"o": 4698,
"h": 4703,
"l": 4683,
"c": 4683,
"v": 11448.81289874
},
{
"ts": "2025-10-26T00:00:00",
"o": 4691,
"h": 4707,
"l": 4683,
"c": 4698,
"v": 6749.56870401
},
{
"ts": "2025-10-25T23:00:00",
"o": 4711,
"h": 4711,
"l": 4688,
"c": 4690,
"v": 10449.57998157
},
{
"ts": "2025-10-25T16:00:00",
"o": 4710,
"h": 4728,
"l": 4710,
"c": 4718,
"v": 791.40111749
},
{
"ts": "2025-10-25T15:00:00",
"o": 4696,
"h": 4713,
"l": 4694,
"c": 4707,
"v": 1589.30633122
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 4441,
"h": 4449,
"l": 4407,
"c": 4417,
"v": 19725.71503766
},
{
"ts": "2025-10-31T20:00:00",
"o": 4463,
"h": 4470,
"l": 4435,
"c": 4436,
"v": 33098.94078369
},
{
"ts": "2025-10-31T16:00:00",
"o": 4496,
"h": 4503,
"l": 4420,
"c": 4468,
"v": 23232.48698652
},
{
"ts": "2025-10-31T12:00:00",
"o": 4504,
"h": 4530,
"l": 4465,
"c": 4496,
"v": 44824.90854381
},
{
"ts": "2025-10-31T08:00:00",
"o": 4477,
"h": 4520,
"l": 4470,
"c": 4504,
"v": 24533.10970255
},
{
"ts": "2025-10-31T04:00:00",
"o": 4514,
"h": 4535,
"l": 4463,
"c": 4473,
"v": 58308.88206771
},
{
"ts": "2025-10-31T00:00:00",
"o": 4476,
"h": 4525,
"l": 4452,
"c": 4511,
"v": 42122.60045661
},
{
"ts": "2025-10-30T20:00:00",
"o": 4360,
"h": 4535,
"l": 4355,
"c": 4476,
"v": 47864.55075402
},
{
"ts": "2025-10-30T16:00:00",
"o": 4435,
"h": 4455,
"l": 4352,
"c": 4359,
"v": 65312.628625
},
{
"ts": "2025-10-30T12:00:00",
"o": 4560,
"h": 4562,
"l": 4421,
"c": 4426,
"v": 139988.41068134
},
{
"ts": "2025-10-30T08:00:00",
"o": 4645,
"h": 4645,
"l": 4552,
"c": 4553,
"v": 52687.11100261
},
{
"ts": "2025-10-30T04:00:00",
"o": 4613,
"h": 4691,
"l": 4516,
"c": 4645,
"v": 79269.41086888
},
{
"ts": "2025-10-30T00:00:00",
"o": 4630,
"h": 4654,
"l": 4609,
"c": 4613,
"v": 23943.21482193
},
{
"ts": "2025-10-29T20:00:00",
"o": 4709,
"h": 4739,
"l": 4610,
"c": 4626,
"v": 32170.85780759
},
{
"ts": "2025-10-29T16:00:00",
"o": 4578,
"h": 4701,
"l": 4558,
"c": 4691,
"v": 57992.2498042
},
{
"ts": "2025-10-29T12:00:00",
"o": 4629,
"h": 4632,
"l": 4570,
"c": 4578,
"v": 35894.82558027
},
{
"ts": "2025-10-29T08:00:00",
"o": 4624,
"h": 4648,
"l": 4605,
"c": 4625,
"v": 45228.75695525
},
{
"ts": "2025-10-29T04:00:00",
"o": 4617,
"h": 4642,
"l": 4613,
"c": 4624,
"v": 31876.76912027
},
{
"ts": "2025-10-29T00:00:00",
"o": 4627,
"h": 4648,
"l": 4601,
"c": 4616,
"v": 37195.12925158
},
{
"ts": "2025-10-28T20:00:00",
"o": 4662,
"h": 4668,
"l": 4545,
"c": 4627,
"v": 96621.42970034
},
{
"ts": "2025-10-28T16:00:00",
"o": 4684,
"h": 4735,
"l": 4654,
"c": 4665,
"v": 17877.0923453
},
{
"ts": "2025-10-28T12:00:00",
"o": 4693,
"h": 4735,
"l": 4650,
"c": 4684,
"v": 62405.97935952
},
{
"ts": "2025-10-28T08:00:00",
"o": 4703,
"h": 4728,
"l": 4681,
"c": 4693,
"v": 37448.67316514
},
{
"ts": "2025-10-28T04:00:00",
"o": 4683,
"h": 4745,
"l": 4653,
"c": 4701,
"v": 71325.13960361
},
{
"ts": "2025-10-28T00:00:00",
"o": 4704,
"h": 4726,
"l": 4672,
"c": 4683,
"v": 46140.91422062
},
{
"ts": "2025-10-27T20:00:00",
"o": 4740,
"h": 4740,
"l": 4692,
"c": 4704,
"v": 44835.43560744
},
{
"ts": "2025-10-27T16:00:00",
"o": 4762,
"h": 4789,
"l": 4740,
"c": 4740,
"v": 17787.26708707
},
{
"ts": "2025-10-27T12:00:00",
"o": 4762,
"h": 4775,
"l": 4702,
"c": 4749,
"v": 40326.5564234
},
{
"ts": "2025-10-27T08:00:00",
"o": 4801,
"h": 4820,
"l": 4741,
"c": 4763,
"v": 40629.38231859
},
{
"ts": "2025-10-27T04:00:00",
"o": 4802,
"h": 4849,
"l": 4780,
"c": 4790,
"v": 43452.93751595
},
{
"ts": "2025-10-27T00:00:00",
"o": 4816,
"h": 4850,
"l": 4794,
"c": 4802,
"v": 57851.9312829
},
{
"ts": "2025-10-26T20:00:00",
"o": 4795,
"h": 4850,
"l": 4771,
"c": 4816,
"v": 39820.39777853
},
{
"ts": "2025-10-26T16:00:00",
"o": 4814,
"h": 4820,
"l": 4790,
"c": 4794,
"v": 5505.16146499
},
{
"ts": "2025-10-26T12:00:00",
"o": 4779,
"h": 4813,
"l": 4762,
"c": 4813,
"v": 59514.50377183
},
{
"ts": "2025-10-26T08:00:00",
"o": 4706,
"h": 4781,
"l": 4706,
"c": 4774,
"v": 56628.40897047
},
{
"ts": "2025-10-26T04:00:00",
"o": 4662,
"h": 4706,
"l": 4662,
"c": 4702,
"v": 19588.225693
},
{
"ts": "2025-10-26T00:00:00",
"o": 4691,
"h": 4707,
"l": 4660,
"c": 4662,
"v": 49564.00752101
},
{
"ts": "2025-10-25T20:00:00",
"o": 4711,
"h": 4711,
"l": 4688,
"c": 4690,
"v": 10449.57998157
},
{
"ts": "2025-10-25T16:00:00",
"o": 4710,
"h": 4728,
"l": 4710,
"c": 4718,
"v": 791.40111749
},
{
"ts": "2025-10-25T12:00:00",
"o": 4699,
"h": 4720,
"l": 4686,
"c": 4707,
"v": 32984.7571341
},
{
"ts": "2025-10-25T08:00:00",
"o": 4695,
"h": 4719,
"l": 4687,
"c": 4699,
"v": 21750.11680826
},
{
"ts": "2025-10-25T04:00:00",
"o": 4738,
"h": 4752,
"l": 4692,
"c": 4695,
"v": 35766.05997484
},
{
"ts": "2025-10-25T00:00:00",
"o": 4754,
"h": 4777,
"l": 4731,
"c": 4736,
"v": 28828.29359718
},
{
"ts": "2025-10-24T20:00:00",
"o": 4761,
"h": 4808,
"l": 4751,
"c": 4754,
"v": 19155.36723471
},
{
"ts": "2025-10-24T16:00:00",
"o": 4706,
"h": 4775,
"l": 4692,
"c": 4748,
"v": 24240.27483009
},
{
"ts": "2025-10-24T12:00:00",
"o": 4729,
"h": 4806,
"l": 4703,
"c": 4707,
"v": 68979.23453307
},
{
"ts": "2025-10-24T08:00:00",
"o": 4760,
"h": 4777,
"l": 4711,
"c": 4720,
"v": 29227.65809008
},
{
"ts": "2025-10-24T04:00:00",
"o": 4710,
"h": 4777,
"l": 4702,
"c": 4752,
"v": 44733.00078895
},
{
"ts": "2025-10-24T00:00:00",
"o": 4786,
"h": 4792,
"l": 4708,
"c": 4710,
"v": 104172.91505054
},
{
"ts": "2025-10-23T20:00:00",
"o": 4806,
"h": 4813,
"l": 4764,
"c": 4786,
"v": 12706.23325329
},
{
"ts": "2025-10-23T16:00:00",
"o": 4803,
"h": 4840,
"l": 4735,
"c": 4805,
"v": 33270.96155656
},
{
"ts": "2025-10-23T12:00:00",
"o": 4745,
"h": 4829,
"l": 4729,
"c": 4802,
"v": 26049.6345406
},
{
"ts": "2025-10-23T08:00:00",
"o": 4768,
"h": 4786,
"l": 4745,
"c": 4745,
"v": 35957.0929086
},
{
"ts": "2025-10-23T04:00:00",
"o": 4733,
"h": 4768,
"l": 4709,
"c": 4758,
"v": 26063.56000414
},
{
"ts": "2025-10-23T00:00:00",
"o": 4722,
"h": 4750,
"l": 4718,
"c": 4726,
"v": 21109.61392892
},
{
"ts": "2025-10-22T20:00:00",
"o": 4741,
"h": 4749,
"l": 4640,
"c": 4716,
"v": 63163.17322308
},
{
"ts": "2025-10-22T16:00:00",
"o": 4766,
"h": 4774,
"l": 4715,
"c": 4741,
"v": 14883.4377536
},
{
"ts": "2025-10-22T12:00:00",
"o": 4785,
"h": 4824,
"l": 4735,
"c": 4766,
"v": 42391.11197861
},
{
"ts": "2025-10-22T08:00:00",
"o": 4783,
"h": 4810,
"l": 4739,
"c": 4780,
"v": 39546.63285281
},
{
"ts": "2025-10-22T04:00:00",
"o": 4834,
"h": 4860,
"l": 4768,
"c": 4783,
"v": 30319.38523506
},
{
"ts": "2025-10-22T00:00:00",
"o": 4800,
"h": 4837,
"l": 4785,
"c": 4824,
"v": 40609.57274915
},
{
"ts": "2025-10-21T20:00:00",
"o": 4907,
"h": 4910,
"l": 4800,
"c": 4800,
"v": 35980.1994008
},
{
"ts": "2025-10-21T16:00:00",
"o": 4989,
"h": 5010,
"l": 4905,
"c": 4910,
"v": 19240.97856112
},
{
"ts": "2025-10-21T12:00:00",
"o": 4846,
"h": 5025,
"l": 4836,
"c": 4977,
"v": 49475.13181185
},
{
"ts": "2025-10-21T08:00:00",
"o": 4859,
"h": 4861,
"l": 4796,
"c": 4846,
"v": 19475.27317038
},
{
"ts": "2025-10-21T04:00:00",
"o": 4865,
"h": 4871,
"l": 4785,
"c": 4859,
"v": 53501.28404025
},
{
"ts": "2025-10-21T00:00:00",
"o": 4914,
"h": 4920,
"l": 4859,
"c": 4865,
"v": 35095.74747756
},
{
"ts": "2025-10-20T20:00:00",
"o": 4945,
"h": 4977,
"l": 4910,
"c": 4911,
"v": 21923.95326792
},
{
"ts": "2025-10-20T16:00:00",
"o": 4905,
"h": 4961,
"l": 4832,
"c": 4945,
"v": 25672.40816888
},
{
"ts": "2025-10-20T12:00:00",
"o": 4926,
"h": 4988,
"l": 4905,
"c": 4905,
"v": 63763.52566978
},
{
"ts": "2025-10-20T08:00:00",
"o": 4926,
"h": 4965,
"l": 4915,
"c": 4926,
"v": 48750.01739016
},
{
"ts": "2025-10-20T04:00:00",
"o": 4972,
"h": 4990,
"l": 4924,
"c": 4932,
"v": 37077.54860947
},
{
"ts": "2025-10-20T00:00:00",
"o": 4895,
"h": 4977,
"l": 4840,
"c": 4967,
"v": 59967.05781806
},
{
"ts": "2025-10-19T20:00:00",
"o": 4930,
"h": 4952,
"l": 4893,
"c": 4895,
"v": 17450.0809315
},
{
"ts": "2025-10-19T16:00:00",
"o": 4932,
"h": 4984,
"l": 4922,
"c": 4930,
"v": 14875.1736287
},
{
"ts": "2025-10-19T12:00:00",
"o": 4864,
"h": 4950,
"l": 4837,
"c": 4932,
"v": 42738.29537644
},
{
"ts": "2025-10-19T08:00:00",
"o": 4801,
"h": 4893,
"l": 4736,
"c": 4855,
"v": 59575.68268442
},
{
"ts": "2025-10-19T04:00:00",
"o": 4856,
"h": 4856,
"l": 4778,
"c": 4800,
"v": 28180.11510227
},
{
"ts": "2025-10-19T00:00:00",
"o": 4861,
"h": 4877,
"l": 4829,
"c": 4856,
"v": 57956.71537424
},
{
"ts": "2025-10-18T20:00:00",
"o": 4859,
"h": 4883,
"l": 4850,
"c": 4857,
"v": 11604.68979186
},
{
"ts": "2025-10-18T16:00:00",
"o": 4872,
"h": 4880,
"l": 4832,
"c": 4856,
"v": 15822.77398169
},
{
"ts": "2025-10-18T12:00:00",
"o": 4919,
"h": 4958,
"l": 4849,
"c": 4872,
"v": 38420.44292054
},
{
"ts": "2025-10-18T08:00:00",
"o": 4881,
"h": 4939,
"l": 4881,
"c": 4919,
"v": 23302.44309975
},
{
"ts": "2025-10-18T04:00:00",
"o": 4895,
"h": 4918,
"l": 4834,
"c": 4881,
"v": 22398.1799224
},
{
"ts": "2025-10-18T00:00:00",
"o": 4850,
"h": 4920,
"l": 4833,
"c": 4891,
"v": 19022.79322378
},
{
"ts": "2025-10-17T20:00:00",
"o": 4850,
"h": 4925,
"l": 4844,
"c": 4846,
"v": 14333.01324661
},
{
"ts": "2025-10-17T16:00:00",
"o": 4882,
"h": 4931,
"l": 4845,
"c": 4845,
"v": 14766.08034526
},
{
"ts": "2025-10-17T12:00:00",
"o": 4854,
"h": 4889,
"l": 4799,
"c": 4881,
"v": 59531.51050933
},
{
"ts": "2025-10-17T08:00:00",
"o": 4686,
"h": 4870,
"l": 4623,
"c": 4843,
"v": 164749.19023067
},
{
"ts": "2025-10-17T04:00:00",
"o": 4973,
"h": 4979,
"l": 4680,
"c": 4686,
"v": 134257.17999561
},
{
"ts": "2025-10-17T00:00:00",
"o": 4969,
"h": 5040,
"l": 4955,
"c": 4973,
"v": 34026.35666618
},
{
"ts": "2025-10-16T20:00:00",
"o": 4999,
"h": 4999,
"l": 4930,
"c": 4971,
"v": 38483.69980696
},
{
"ts": "2025-10-16T16:00:00",
"o": 5035,
"h": 5100,
"l": 4955,
"c": 4979,
"v": 39410.16046214
},
{
"ts": "2025-10-16T12:00:00",
"o": 5135,
"h": 5175,
"l": 5035,
"c": 5035,
"v": 43324.35993347
},
{
"ts": "2025-10-16T08:00:00",
"o": 5085,
"h": 5150,
"l": 5000,
"c": 5130,
"v": 49670.4459094
},
{
"ts": "2025-10-16T04:00:00",
"o": 5085,
"h": 5120,
"l": 5065,
"c": 5085,
"v": 31584.46498245
},
{
"ts": "2025-10-16T00:00:00",
"o": 5075,
"h": 5140,
"l": 5055,
"c": 5070,
"v": 86301.23415358
},
{
"ts": "2025-10-15T20:00:00",
"o": 5080,
"h": 5110,
"l": 5025,
"c": 5070,
"v": 45703.05383563
},
{
"ts": "2025-10-15T16:00:00",
"o": 5080,
"h": 5095,
"l": 5050,
"c": 5065,
"v": 30392.57868661
},
{
"ts": "2025-10-15T12:00:00",
"o": 5150,
"h": 5170,
"l": 5025,
"c": 5070,
"v": 57053.3657843
},
{
"ts": "2025-10-15T08:00:00",
"o": 5210,
"h": 5275,
"l": 5130,
"c": 5150,
"v": 49873.89885582
},
{
"ts": "2025-10-15T04:00:00",
"o": 5215,
"h": 5255,
"l": 5180,
"c": 5210,
"v": 24425.18487001
},
{
"ts": "2025-10-15T00:00:00",
"o": 5215,
"h": 5250,
"l": 5185,
"c": 5215,
"v": 46783.2453504
},
{
"ts": "2025-10-14T20:00:00",
"o": 5245,
"h": 5265,
"l": 5205,
"c": 5215,
"v": 33198.47268765
},
{
"ts": "2025-10-14T16:00:00",
"o": 5200,
"h": 5270,
"l": 5150,
"c": 5250,
"v": 75370.18024819
},
{
"ts": "2025-10-14T12:00:00",
"o": 5115,
"h": 5220,
"l": 5045,
"c": 5200,
"v": 75320.91078893
},
{
"ts": "2025-10-14T08:00:00",
"o": 5100,
"h": 5160,
"l": 5050,
"c": 5115,
"v": 69114.60249879
},
{
"ts": "2025-10-14T04:00:00",
"o": 5290,
"h": 5295,
"l": 5010,
"c": 5090,
"v": 194626.58378634
},
{
"ts": "2025-10-14T00:00:00",
"o": 5435,
"h": 5470,
"l": 5275,
"c": 5295,
"v": 95709.48839979
},
{
"ts": "2025-10-13T20:00:00",
"o": 5350,
"h": 5515,
"l": 5350,
"c": 5425,
"v": 75561.78536834
},
{
"ts": "2025-10-13T16:00:00",
"o": 5335,
"h": 5410,
"l": 5280,
"c": 5350,
"v": 51007.47338062
},
{
"ts": "2025-10-13T12:00:00",
"o": 5290,
"h": 5405,
"l": 5270,
"c": 5330,
"v": 58940.30735154
},
{
"ts": "2025-10-13T08:00:00",
"o": 5320,
"h": 5390,
"l": 5200,
"c": 5290,
"v": 51236.90303112
},
{
"ts": "2025-10-13T04:00:00",
"o": 5255,
"h": 5350,
"l": 5215,
"c": 5315,
"v": 93147.97143821
},
{
"ts": "2025-10-13T00:00:00",
"o": 5260,
"h": 5330,
"l": 5215,
"c": 5255,
"v": 52874.31546482
},
{
"ts": "2025-10-12T20:00:00",
"o": 5310,
"h": 5330,
"l": 5225,
"c": 5260,
"v": 47621.07509438
},
{
"ts": "2025-10-12T16:00:00",
"o": 5245,
"h": 5310,
"l": 5215,
"c": 5305,
"v": 49206.39490977
},
{
"ts": "2025-10-12T12:00:00",
"o": 4990,
"h": 5260,
"l": 4965,
"c": 5245,
"v": 201704.72474755
},
{
"ts": "2025-10-12T08:00:00",
"o": 5005,
"h": 5135,
"l": 4950,
"c": 4991,
"v": 182022.99027695
},
{
"ts": "2025-10-12T04:00:00",
"o": 4791,
"h": 5020,
"l": 4788,
"c": 5000,
"v": 65633.26640153
},
{
"ts": "2025-10-12T00:00:00",
"o": 4832,
"h": 4835,
"l": 4660,
"c": 4790,
"v": 117957.01641797
},
{
"ts": "2025-10-11T20:00:00",
"o": 4851,
"h": 4875,
"l": 4737,
"c": 4832,
"v": 60158.63408718
},
{
"ts": "2025-10-11T16:00:00",
"o": 4870,
"h": 4967,
"l": 4832,
"c": 4845,
"v": 56932.70480867
},
{
"ts": "2025-10-11T12:00:00",
"o": 4876,
"h": 4880,
"l": 4717,
"c": 4870,
"v": 134172.0764734
},
{
"ts": "2025-10-11T08:00:00",
"o": 4802,
"h": 5010,
"l": 4795,
"c": 4875,
"v": 143656.28488183
},
{
"ts": "2025-10-11T04:00:00",
"o": 4690,
"h": 4866,
"l": 4690,
"c": 4800,
"v": 173598.95555685
},
{
"ts": "2025-10-11T00:00:00",
"o": 4700,
"h": 4783,
"l": 4400,
"c": 4678,
"v": 905360.05370304
},
{
"ts": "2025-10-10T20:00:00",
"o": 5815,
"h": 5840,
"l": 4362,
"c": 4700,
"v": 1112771.1560385
},
{
"ts": "2025-10-10T16:00:00",
"o": 5870,
"h": 5915,
"l": 5800,
"c": 5815,
"v": 68838.39222966
},
{
"ts": "2025-10-10T12:00:00",
"o": 5990,
"h": 6080,
"l": 5820,
"c": 5865,
"v": 140906.54402303
},
{
"ts": "2025-10-10T08:00:00",
"o": 5915,
"h": 5995,
"l": 5905,
"c": 5990,
"v": 37076.89595656
},
{
"ts": "2025-10-10T04:00:00",
"o": 5945,
"h": 5960,
"l": 5900,
"c": 5915,
"v": 45489.996014
},
{
"ts": "2025-10-10T00:00:00",
"o": 5925,
"h": 5960,
"l": 5895,
"c": 5945,
"v": 49777.39783896
},
{
"ts": "2025-10-09T20:00:00",
"o": 5920,
"h": 5945,
"l": 5910,
"c": 5920,
"v": 23297.58912764
},
{
"ts": "2025-10-09T16:00:00",
"o": 5885,
"h": 5935,
"l": 5875,
"c": 5915,
"v": 10138.58244222
},
{
"ts": "2025-10-09T12:00:00",
"o": 5885,
"h": 5920,
"l": 5855,
"c": 5880,
"v": 64384.34696976
},
{
"ts": "2025-10-09T08:00:00",
"o": 5905,
"h": 5920,
"l": 5850,
"c": 5875,
"v": 107764.85332745
},
{
"ts": "2025-10-09T04:00:00",
"o": 5935,
"h": 5960,
"l": 5895,
"c": 5905,
"v": 52429.91293837
},
{
"ts": "2025-10-09T00:00:00",
"o": 6025,
"h": 6040,
"l": 5895,
"c": 5935,
"v": 47328.26132046
},
{
"ts": "2025-10-08T20:00:00",
"o": 6010,
"h": 6045,
"l": 5980,
"c": 6015,
"v": 31638.74616823
},
{
"ts": "2025-10-08T16:00:00",
"o": 5980,
"h": 6050,
"l": 5970,
"c": 6000,
"v": 40447.14797356
},
{
"ts": "2025-10-08T12:00:00",
"o": 5895,
"h": 6000,
"l": 5885,
"c": 5965,
"v": 83938.50922351
},
{
"ts": "2025-10-08T08:00:00",
"o": 5905,
"h": 5930,
"l": 5890,
"c": 5895,
"v": 32826.98413681
},
{
"ts": "2025-10-08T04:00:00",
"o": 5870,
"h": 5915,
"l": 5855,
"c": 5905,
"v": 20787.20692966
},
{
"ts": "2025-10-08T00:00:00",
"o": 5875,
"h": 5935,
"l": 5850,
"c": 5870,
"v": 45434.17885509
},
{
"ts": "2025-10-07T20:00:00",
"o": 5885,
"h": 5925,
"l": 5860,
"c": 5870,
"v": 29917.08779876
},
{
"ts": "2025-10-07T16:00:00",
"o": 5855,
"h": 5895,
"l": 5835,
"c": 5875,
"v": 39224.81073375
},
{
"ts": "2025-10-07T12:00:00",
"o": 6025,
"h": 6040,
"l": 5825,
"c": 5855,
"v": 153686.98429
},
{
"ts": "2025-10-07T08:00:00",
"o": 6015,
"h": 6035,
"l": 5915,
"c": 6025,
"v": 77753.78566322
},
{
"ts": "2025-10-07T04:00:00",
"o": 6050,
"h": 6120,
"l": 6000,
"c": 6015,
"v": 52657.35748342
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 4441,
"h": 4449,
"l": 4407,
"c": 4417,
"v": 19725.71503766
},
{
"ts": "2025-10-31T00:00:00",
"o": 4476,
"h": 4535,
"l": 4420,
"c": 4436,
"v": 226120.92854089
},
{
"ts": "2025-10-30T00:00:00",
"o": 4630,
"h": 4691,
"l": 4352,
"c": 4476,
"v": 409065.32675378
},
{
"ts": "2025-10-29T00:00:00",
"o": 4627,
"h": 4739,
"l": 4558,
"c": 4626,
"v": 240358.58851916
},
{
"ts": "2025-10-28T00:00:00",
"o": 4704,
"h": 4745,
"l": 4545,
"c": 4627,
"v": 331819.22839453
},
{
"ts": "2025-10-27T00:00:00",
"o": 4816,
"h": 4850,
"l": 4692,
"c": 4704,
"v": 244883.51023535
},
{
"ts": "2025-10-26T00:00:00",
"o": 4691,
"h": 4850,
"l": 4660,
"c": 4816,
"v": 230620.70519983
},
{
"ts": "2025-10-25T00:00:00",
"o": 4754,
"h": 4777,
"l": 4686,
"c": 4690,
"v": 130570.20861344
},
{
"ts": "2025-10-24T00:00:00",
"o": 4786,
"h": 4808,
"l": 4692,
"c": 4754,
"v": 290508.45052744
},
{
"ts": "2025-10-23T00:00:00",
"o": 4722,
"h": 4840,
"l": 4709,
"c": 4786,
"v": 155157.09619211
},
{
"ts": "2025-10-22T00:00:00",
"o": 4800,
"h": 4860,
"l": 4640,
"c": 4716,
"v": 230913.31379231
},
{
"ts": "2025-10-21T00:00:00",
"o": 4914,
"h": 5025,
"l": 4785,
"c": 4800,
"v": 212768.61446196
},
{
"ts": "2025-10-20T00:00:00",
"o": 4895,
"h": 4990,
"l": 4832,
"c": 4911,
"v": 257154.51092427
},
{
"ts": "2025-10-19T00:00:00",
"o": 4861,
"h": 4984,
"l": 4736,
"c": 4895,
"v": 220776.06309757
},
{
"ts": "2025-10-18T00:00:00",
"o": 4850,
"h": 4958,
"l": 4832,
"c": 4857,
"v": 130571.32294002
},
{
"ts": "2025-10-17T00:00:00",
"o": 4969,
"h": 5040,
"l": 4623,
"c": 4846,
"v": 421663.33099366
},
{
"ts": "2025-10-16T00:00:00",
"o": 5075,
"h": 5175,
"l": 4930,
"c": 4971,
"v": 288774.365248
},
{
"ts": "2025-10-15T00:00:00",
"o": 5215,
"h": 5275,
"l": 5025,
"c": 5070,
"v": 254231.32738277
},
{
"ts": "2025-10-14T00:00:00",
"o": 5435,
"h": 5470,
"l": 5010,
"c": 5215,
"v": 543340.23840969
},
{
"ts": "2025-10-13T00:00:00",
"o": 5260,
"h": 5515,
"l": 5200,
"c": 5425,
"v": 382768.75603465
},
{
"ts": "2025-10-12T00:00:00",
"o": 4832,
"h": 5330,
"l": 4660,
"c": 5260,
"v": 664145.46784815
},
{
"ts": "2025-10-11T00:00:00",
"o": 4700,
"h": 5010,
"l": 4400,
"c": 4832,
"v": 1473878.70951097
},
{
"ts": "2025-10-10T00:00:00",
"o": 5925,
"h": 6080,
"l": 4362,
"c": 4700,
"v": 1454860.38210071
},
{
"ts": "2025-10-09T00:00:00",
"o": 6025,
"h": 6040,
"l": 5850,
"c": 5920,
"v": 305343.5461259
},
{
"ts": "2025-10-08T00:00:00",
"o": 5875,
"h": 6050,
"l": 5850,
"c": 6015,
"v": 255072.77328686
},
{
"ts": "2025-10-07T00:00:00",
"o": 6090,
"h": 6120,
"l": 5825,
"c": 5870,
"v": 410314.23666
},
{
"ts": "2025-10-06T00:00:00",
"o": 5950,
"h": 6105,
"l": 5920,
"c": 6080,
"v": 286058.81839094
},
{
"ts": "2025-10-05T00:00:00",
"o": 5915,
"h": 6105,
"l": 5875,
"c": 5950,
"v": 427086.58992778
},
{
"ts": "2025-10-04T00:00:00",
"o": 6070,
"h": 6095,
"l": 5855,
"c": 5915,
"v": 446202.32629907
},
{
"ts": "2025-10-03T00:00:00",
"o": 6110,
"h": 6150,
"l": 5970,
"c": 6065,
"v": 282618.04303121
},
{
"ts": "2025-10-02T00:00:00",
"o": 5880,
"h": 6115,
"l": 5875,
"c": 6110,
"v": 614160.45665925
},
{
"ts": "2025-10-01T00:00:00",
"o": 5850,
"h": 6050,
"l": 5780,
"c": 5875,
"v": 451037.79273251
},
{
"ts": "2025-09-30T00:00:00",
"o": 5865,
"h": 5865,
"l": 5720,
"c": 5845,
"v": 215311.38683772
},
{
"ts": "2025-09-29T00:00:00",
"o": 5990,
"h": 5990,
"l": 5760,
"c": 5865,
"v": 212995.65722078
},
{
"ts": "2025-09-28T00:00:00",
"o": 5925,
"h": 5995,
"l": 5810,
"c": 5990,
"v": 135452.90200563
},
{
"ts": "2025-09-27T00:00:00",
"o": 5930,
"h": 5980,
"l": 5850,
"c": 5915,
"v": 97665.08914509
},
{
"ts": "2025-09-26T00:00:00",
"o": 5820,
"h": 6000,
"l": 5770,
"c": 5930,
"v": 187151.14183904
},
{
"ts": "2025-09-25T00:00:00",
"o": 5900,
"h": 5920,
"l": 5760,
"c": 5820,
"v": 357229.75269495
},
{
"ts": "2025-09-24T00:00:00",
"o": 5890,
"h": 6010,
"l": 5830,
"c": 5885,
"v": 222787.16259976
},
{
"ts": "2025-09-23T00:00:00",
"o": 5940,
"h": 6005,
"l": 5840,
"c": 5880,
"v": 209632.29479816
},
{
"ts": "2025-09-22T00:00:00",
"o": 6170,
"h": 6195,
"l": 5830,
"c": 5935,
"v": 583508.39763175
},
{
"ts": "2025-09-21T00:00:00",
"o": 6235,
"h": 6385,
"l": 6170,
"c": 6170,
"v": 350351.98139725
},
{
"ts": "2025-09-20T00:00:00",
"o": 6270,
"h": 6320,
"l": 6195,
"c": 6235,
"v": 374289.42926004
},
{
"ts": "2025-09-19T00:00:00",
"o": 6485,
"h": 6595,
"l": 6255,
"c": 6275,
"v": 295039.10266529
},
{
"ts": "2025-09-18T00:00:00",
"o": 6395,
"h": 6525,
"l": 6335,
"c": 6480,
"v": 250114.89893668
},
{
"ts": "2025-09-17T00:00:00",
"o": 6320,
"h": 6440,
"l": 6220,
"c": 6385,
"v": 227475.78003692
},
{
"ts": "2025-09-16T00:00:00",
"o": 6275,
"h": 6350,
"l": 6160,
"c": 6320,
"v": 251933.00049475
},
{
"ts": "2025-09-15T00:00:00",
"o": 6455,
"h": 6495,
"l": 6225,
"c": 6275,
"v": 329683.2078066
},
{
"ts": "2025-09-14T00:00:00",
"o": 6690,
"h": 6695,
"l": 6405,
"c": 6450,
"v": 242059.66742867
},
{
"ts": "2025-09-13T00:00:00",
"o": 6590,
"h": 6755,
"l": 6570,
"c": 6685,
"v": 355416.59584826
},
{
"ts": "2025-09-12T00:00:00",
"o": 6520,
"h": 6595,
"l": 6420,
"c": 6590,
"v": 172417.20131272
},
{
"ts": "2025-09-11T00:00:00",
"o": 6515,
"h": 6550,
"l": 6400,
"c": 6510,
"v": 231755.97774687
},
{
"ts": "2025-09-10T00:00:00",
"o": 6405,
"h": 6560,
"l": 6360,
"c": 6510,
"v": 213389.96672961
},
{
"ts": "2025-09-09T00:00:00",
"o": 6325,
"h": 6490,
"l": 6265,
"c": 6395,
"v": 288142.64341475
},
{
"ts": "2025-09-08T00:00:00",
"o": 6265,
"h": 6380,
"l": 6250,
"c": 6320,
"v": 157766.75238868
},
{
"ts": "2025-09-07T00:00:00",
"o": 6185,
"h": 6275,
"l": 6185,
"c": 6250,
"v": 120209.79772207
},
{
"ts": "2025-09-06T00:00:00",
"o": 6220,
"h": 6240,
"l": 6115,
"c": 6170,
"v": 115443.89209413
},
{
"ts": "2025-09-05T00:00:00",
"o": 6160,
"h": 6335,
"l": 6125,
"c": 6215,
"v": 167431.17633594
},
{
"ts": "2025-09-04T00:00:00",
"o": 6275,
"h": 6290,
"l": 6100,
"c": 6155,
"v": 209675.40321839
},
{
"ts": "2025-09-03T00:00:00",
"o": 6180,
"h": 6315,
"l": 6140,
"c": 6260,
"v": 238700.12078626
},
{
"ts": "2025-09-02T00:00:00",
"o": 6125,
"h": 6210,
"l": 6065,
"c": 6165,
"v": 258571.22052888
},
{
"ts": "2025-09-01T00:00:00",
"o": 6220,
"h": 6385,
"l": 6035,
"c": 6125,
"v": 339195.64618877
},
{
"ts": "2025-08-31T00:00:00",
"o": 6295,
"h": 6425,
"l": 6200,
"c": 6215,
"v": 249100.0618561
},
{
"ts": "2025-08-30T00:00:00",
"o": 6290,
"h": 6370,
"l": 6170,
"c": 6280,
"v": 179677.08787683
},
{
"ts": "2025-08-29T00:00:00",
"o": 6655,
"h": 6705,
"l": 6220,
"c": 6290,
"v": 385671.88815662
},
{
"ts": "2025-08-28T00:00:00",
"o": 6290,
"h": 6690,
"l": 6250,
"c": 6645,
"v": 340662.91456498
},
{
"ts": "2025-08-27T00:00:00",
"o": 6345,
"h": 6415,
"l": 6250,
"c": 6280,
"v": 221390.29350164
},
{
"ts": "2025-08-26T00:00:00",
"o": 6250,
"h": 6435,
"l": 6205,
"c": 6335,
"v": 232725.34727342
},
{
"ts": "2025-08-25T00:00:00",
"o": 6655,
"h": 6725,
"l": 6225,
"c": 6245,
"v": 439534.4088758
},
{
"ts": "2025-08-24T00:00:00",
"o": 6775,
"h": 6845,
"l": 6465,
"c": 6645,
"v": 345652.45480815
},
{
"ts": "2025-08-23T00:00:00",
"o": 6655,
"h": 6820,
"l": 6445,
"c": 6755,
"v": 338458.81818942
},
{
"ts": "2025-08-22T00:00:00",
"o": 6215,
"h": 6690,
"l": 6025,
"c": 6640,
"v": 386602.21362408
},
{
"ts": "2025-08-21T00:00:00",
"o": 6230,
"h": 6310,
"l": 6180,
"c": 6215,
"v": 241416.28890234
},
{
"ts": "2025-08-20T00:00:00",
"o": 5990,
"h": 6260,
"l": 5970,
"c": 6225,
"v": 192289.11541738
},
{
"ts": "2025-08-19T00:00:00",
"o": 6205,
"h": 6275,
"l": 5970,
"c": 5975,
"v": 328684.06737954
},
{
"ts": "2025-08-18T00:00:00",
"o": 6430,
"h": 6430,
"l": 6120,
"c": 6200,
"v": 271297.97438487
},
{
"ts": "2025-08-17T00:00:00",
"o": 6350,
"h": 6570,
"l": 6310,
"c": 6420,
"v": 185775.05106752
},
{
"ts": "2025-08-16T00:00:00",
"o": 6225,
"h": 6390,
"l": 6170,
"c": 6345,
"v": 133512.53341336
},
{
"ts": "2025-08-15T00:00:00",
"o": 6290,
"h": 6420,
"l": 6055,
"c": 6225,
"v": 355159.95864282
},
{
"ts": "2025-08-14T00:00:00",
"o": 6615,
"h": 6695,
"l": 6155,
"c": 6290,
"v": 464338.36271058
},
{
"ts": "2025-08-13T00:00:00",
"o": 6435,
"h": 6655,
"l": 6390,
"c": 6615,
"v": 356128.33415498
},
{
"ts": "2025-08-12T00:00:00",
"o": 6210,
"h": 6540,
"l": 6160,
"c": 6435,
"v": 317419.94573659
},
{
"ts": "2025-08-11T00:00:00",
"o": 6400,
"h": 6530,
"l": 6150,
"c": 6210,
"v": 345718.89072892
},
{
"ts": "2025-08-10T00:00:00",
"o": 6500,
"h": 6590,
"l": 6265,
"c": 6395,
"v": 352791.99881623
},
{
"ts": "2025-08-09T00:00:00",
"o": 6320,
"h": 6570,
"l": 6315,
"c": 6500,
"v": 294745.80346933
},
{
"ts": "2025-08-08T00:00:00",
"o": 6155,
"h": 6408,
"l": 6080,
"c": 6310,
"v": 395406.26598005
},
{
"ts": "2025-08-07T00:00:00",
"o": 6010,
"h": 6160,
"l": 5980,
"c": 6150,
"v": 254214.28188254
},
{
"ts": "2025-08-06T00:00:00",
"o": 5925,
"h": 6040,
"l": 5795,
"c": 6010,
"v": 155935.92853024
},
{
"ts": "2025-08-05T00:00:00",
"o": 6000,
"h": 6025,
"l": 5820,
"c": 5925,
"v": 175988.99257594
},
{
"ts": "2025-08-04T00:00:00",
"o": 6000,
"h": 6080,
"l": 5910,
"c": 5995,
"v": 243390.27016086
},
{
"ts": "2025-08-03T00:00:00",
"o": 5725,
"h": 6005,
"l": 5655,
"c": 5990,
"v": 219104.66253119
},
{
"ts": "2025-08-02T00:00:00",
"o": 5775,
"h": 5860,
"l": 5660,
"c": 5715,
"v": 294904.96161417
},
{
"ts": "2025-08-01T00:00:00",
"o": 5880,
"h": 5985,
"l": 5670,
"c": 5765,
"v": 399179.22520373
},
{
"ts": "2025-07-31T00:00:00",
"o": 6115,
"h": 6225,
"l": 5861,
"c": 5875,
"v": 346260.44018026
},
{
"ts": "2025-07-30T00:00:00",
"o": 6386,
"h": 6386,
"l": 5970,
"c": 6115,
"v": 311861.35528712
},
{
"ts": "2025-07-29T00:00:00",
"o": 6392,
"h": 6552,
"l": 6262,
"c": 6386,
"v": 224795.09917467
},
{
"ts": "2025-07-28T00:00:00",
"o": 6660,
"h": 6764,
"l": 6365,
"c": 6386,
"v": 417210.37893403
},
{
"ts": "2025-07-27T00:00:00",
"o": 6516,
"h": 6662,
"l": 6514,
"c": 6658,
"v": 94605.2663847
},
{
"ts": "2025-07-26T00:00:00",
"o": 6422,
"h": 6595,
"l": 6395,
"c": 6516,
"v": 75680.32447411
},
{
"ts": "2025-07-25T00:00:00",
"o": 6318,
"h": 6480,
"l": 6172,
"c": 6420,
"v": 215901.85085818
},
{
"ts": "2025-07-24T00:00:00",
"o": 6461,
"h": 6535,
"l": 6081,
"c": 6298,
"v": 345028.13256492
},
{
"ts": "2025-07-23T00:00:00",
"o": 6928,
"h": 6976,
"l": 6218,
"c": 6461,
"v": 390440.92755975
},
{
"ts": "2025-07-22T00:00:00",
"o": 7074,
"h": 7107,
"l": 6719,
"c": 6928,
"v": 440930.09925983
},
{
"ts": "2025-07-21T00:00:00",
"o": 7071,
"h": 7198,
"l": 6946,
"c": 7074,
"v": 367168.6409214
},
{
"ts": "2025-07-20T00:00:00",
"o": 6888,
"h": 7178,
"l": 6817,
"c": 7066,
"v": 519181.19464673
},
{
"ts": "2025-07-19T00:00:00",
"o": 6642,
"h": 6900,
"l": 6509,
"c": 6875,
"v": 237001.35808574
},
{
"ts": "2025-07-18T00:00:00",
"o": 6604,
"h": 7019,
"l": 6561,
"c": 6635,
"v": 698420.44915507
},
{
"ts": "2025-07-17T00:00:00",
"o": 6444,
"h": 6649,
"l": 6346,
"c": 6604,
"v": 384211.00210556
},
{
"ts": "2025-07-16T00:00:00",
"o": 6379,
"h": 6620,
"l": 6305,
"c": 6444,
"v": 373430.29727979
},
{
"ts": "2025-07-15T00:00:00",
"o": 6235,
"h": 6438,
"l": 6043,
"c": 6370,
"v": 347423.44552036
},
{
"ts": "2025-07-14T00:00:00",
"o": 6362,
"h": 6594,
"l": 6144,
"c": 6234,
"v": 496784.88286667
},
{
"ts": "2025-07-13T00:00:00",
"o": 6233,
"h": 6415,
"l": 6221,
"c": 6353,
"v": 211116.8030975
},
{
"ts": "2025-07-12T00:00:00",
"o": 6248,
"h": 6400,
"l": 6120,
"c": 6227,
"v": 249980.67041051
},
{
"ts": "2025-07-11T00:00:00",
"o": 6230,
"h": 6465,
"l": 6127,
"c": 6240,
"v": 374465.19423293
},
{
"ts": "2025-07-10T00:00:00",
"o": 5852,
"h": 6235,
"l": 5827,
"c": 6220,
"v": 224584.52773926
},
{
"ts": "2025-07-09T00:00:00",
"o": 5617,
"h": 5909,
"l": 5584,
"c": 5842,
"v": 142395.60154311
},
{
"ts": "2025-07-08T00:00:00",
"o": 5538,
"h": 5682,
"l": 5457,
"c": 5610,
"v": 155516.5841636
},
{
"ts": "2025-07-07T00:00:00",
"o": 5549,
"h": 5595,
"l": 5492,
"c": 5538,
"v": 108586.61746157
},
{
"ts": "2025-07-06T00:00:00",
"o": 5496,
"h": 5620,
"l": 5446,
"c": 5546,
"v": 90357.23580108
},
{
"ts": "2025-07-05T00:00:00",
"o": 5478,
"h": 5511,
"l": 5414,
"c": 5486,
"v": 118496.93660845
},
{
"ts": "2025-07-04T00:00:00",
"o": 5678,
"h": 5716,
"l": 5414,
"c": 5478,
"v": 162089.984396
},
{
"ts": "2025-07-03T00:00:00",
"o": 5647,
"h": 5776,
"l": 5645,
"c": 5678,
"v": 185275.843735
},
{
"ts": "2025-07-02T00:00:00",
"o": 5394,
"h": 5758,
"l": 5361,
"c": 5639,
"v": 176443.18014578
},
{
"ts": "2025-07-01T00:00:00",
"o": 5566,
"h": 5586,
"l": 5370,
"c": 5394,
"v": 153246.72759939
},
{
"ts": "2025-06-30T00:00:00",
"o": 5732,
"h": 5785,
"l": 5554,
"c": 5566,
"v": 117402.58566583
},
{
"ts": "2025-06-29T00:00:00",
"o": 5476,
"h": 5773,
"l": 5432,
"c": 5731,
"v": 137305.63815757
},
{
"ts": "2025-06-28T00:00:00",
"o": 5395,
"h": 5523,
"l": 5382,
"c": 5472,
"v": 73821.09908865
},
{
"ts": "2025-06-27T00:00:00",
"o": 5350,
"h": 5423,
"l": 5297,
"c": 5392,
"v": 109640.82110084
},
{
"ts": "2025-06-26T00:00:00",
"o": 5496,
"h": 5569,
"l": 5345,
"c": 5346,
"v": 154861.21894241
},
{
"ts": "2025-06-25T00:00:00",
"o": 5592,
"h": 5608,
"l": 5469,
"c": 5495,
"v": 204868.27908317
},
{
"ts": "2025-06-24T00:00:00",
"o": 5652,
"h": 5695,
"l": 5518,
"c": 5592,
"v": 226265.21217376
},
{
"ts": "2025-06-23T00:00:00",
"o": 5192,
"h": 5679,
"l": 5178,
"c": 5647,
"v": 224580.44419823
},
{
"ts": "2025-06-22T00:00:00",
"o": 5310,
"h": 5388,
"l": 4971,
"c": 5189,
"v": 476373.08531538
},
{
"ts": "2025-06-21T00:00:00",
"o": 5471,
"h": 5550,
"l": 5213,
"c": 5301,
"v": 201903.89620462
},
{
"ts": "2025-06-20T00:00:00",
"o": 5589,
"h": 5635,
"l": 5360,
"c": 5471,
"v": 302359.28387877
},
{
"ts": "2025-06-19T00:00:00",
"o": 5563,
"h": 5646,
"l": 5500,
"c": 5589,
"v": 145472.79403069
},
{
"ts": "2025-06-18T00:00:00",
"o": 5603,
"h": 5647,
"l": 5455,
"c": 5562,
"v": 268204.94639682
},
{
"ts": "2025-06-17T00:00:00",
"o": 5693,
"h": 5767,
"l": 5530,
"c": 5592,
"v": 238334.75124819
},
{
"ts": "2025-06-16T00:00:00",
"o": 5667,
"h": 5899,
"l": 5615,
"c": 5681,
"v": 177933.69993863
},
{
"ts": "2025-06-15T00:00:00",
"o": 5683,
"h": 5731,
"l": 5574,
"c": 5654,
"v": 183354.48845739
},
{
"ts": "2025-06-14T00:00:00",
"o": 5732,
"h": 5770,
"l": 5604,
"c": 5682,
"v": 176068.18518207
},
{
"ts": "2025-06-13T00:00:00",
"o": 5842,
"h": 5842,
"l": 5610,
"c": 5732,
"v": 448074.57391141
},
{
"ts": "2025-06-12T00:00:00",
"o": 6208,
"h": 6224,
"l": 5822,
"c": 5822,
"v": 229993.3064508
},
{
"ts": "2025-06-11T00:00:00",
"o": 6286,
"h": 6345,
"l": 6151,
"c": 6208,
"v": 166805.59162389
},
{
"ts": "2025-06-10T00:00:00",
"o": 6050,
"h": 6327,
"l": 6010,
"c": 6277,
"v": 230499.17020323
},
{
"ts": "2025-06-09T00:00:00",
"o": 5887,
"h": 6065,
"l": 5800,
"c": 6050,
"v": 154909.53446334
},
{
"ts": "2025-06-08T00:00:00",
"o": 5984,
"h": 5985,
"l": 5817,
"c": 5881,
"v": 133671.92347765
},
{
"ts": "2025-06-07T00:00:00",
"o": 5822,
"h": 6001,
"l": 5806,
"c": 5969,
"v": 81667.60747243
},
{
"ts": "2025-06-06T00:00:00",
"o": 5708,
"h": 5958,
"l": 5675,
"c": 5812,
"v": 176297.78371991
},
{
"ts": "2025-06-05T00:00:00",
"o": 5936,
"h": 6013,
"l": 5643,
"c": 5702,
"v": 473594.77351865
}
]
},
"orderbook": {
"market": "KRW-ATOM",
"timestamp": 1761963362736,
"total_ask_size": 11123.55055646,
"total_bid_size": 13270.94282499,
"units": [
{
"ask_price": 4417,
"bid_price": 4409,
"ask_size": 238.7359907,
"bid_size": 124
},
{
"ask_price": 4419,
"bid_price": 4408,
"ask_size": 164,
"bid_size": 364.51
},
{
"ask_price": 4420,
"bid_price": 4407,
"ask_size": 1047.09077453,
"bid_size": 952.43690889
},
{
"ask_price": 4422,
"bid_price": 4406,
"ask_size": 1555.32982123,
"bid_size": 1075.15876923
},
{
"ask_price": 4426,
"bid_price": 4405,
"ask_size": 168,
"bid_size": 205.34144991
}
]
},
"micro": {
"last_price": 4417,
"best_bid": 4409,
"best_ask": 4417,
"mid": 4413,
"spread_abs": 8,
"spread_bps": 18.12825742125538,
"ob_imbalance_topN": 0.07663101377275233,
"h1_return": -0.06161036753770979,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 4468.6,
"upper": 4529.936449196217,
"lower": 4407.263550803784,
"bandwidth_pct": 2.7452199434371645,
"position_0to1": 0.07936919502031409
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AUCTION",
"last": {
"price": 9945,
"ts": "2025-11-01T02:16:42.456Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 9910,
"h": 10060,
"l": 9905,
"c": 9945,
"v": 28736.20065187
},
{
"ts": "2025-11-01T01:00:00",
"o": 9840,
"h": 10070,
"l": 9800,
"c": 9920,
"v": 233701.29120745
},
{
"ts": "2025-11-01T00:00:00",
"o": 9625,
"h": 10020,
"l": 9570,
"c": 9820,
"v": 398546.76370746
},
{
"ts": "2025-10-31T23:00:00",
"o": 9555,
"h": 9630,
"l": 9555,
"c": 9615,
"v": 9480.95664504
},
{
"ts": "2025-10-31T22:00:00",
"o": 9550,
"h": 9580,
"l": 9530,
"c": 9555,
"v": 9261.06870925
},
{
"ts": "2025-10-31T21:00:00",
"o": 9605,
"h": 9615,
"l": 9540,
"c": 9545,
"v": 7150.22915513
},
{
"ts": "2025-10-31T20:00:00",
"o": 9675,
"h": 9680,
"l": 9575,
"c": 9585,
"v": 7407.09110083
},
{
"ts": "2025-10-31T19:00:00",
"o": 9600,
"h": 9700,
"l": 9520,
"c": 9660,
"v": 7712.91103468
},
{
"ts": "2025-10-31T18:00:00",
"o": 9540,
"h": 9645,
"l": 9515,
"c": 9635,
"v": 5975.65213702
},
{
"ts": "2025-10-31T17:00:00",
"o": 9575,
"h": 9575,
"l": 9465,
"c": 9500,
"v": 6210.44422159
},
{
"ts": "2025-10-31T16:00:00",
"o": 9700,
"h": 9715,
"l": 9555,
"c": 9580,
"v": 25937.86370622
},
{
"ts": "2025-10-31T15:00:00",
"o": 9730,
"h": 9845,
"l": 9675,
"c": 9690,
"v": 16377.06953143
},
{
"ts": "2025-10-31T14:00:00",
"o": 9565,
"h": 9775,
"l": 9550,
"c": 9730,
"v": 25792.97082203
},
{
"ts": "2025-10-31T13:00:00",
"o": 9480,
"h": 9570,
"l": 9460,
"c": 9570,
"v": 9575.14376584
},
{
"ts": "2025-10-31T12:00:00",
"o": 9465,
"h": 9565,
"l": 9465,
"c": 9480,
"v": 7473.35764348
},
{
"ts": "2025-10-31T11:00:00",
"o": 9375,
"h": 9465,
"l": 9335,
"c": 9465,
"v": 10711.02228303
},
{
"ts": "2025-10-31T10:00:00",
"o": 9370,
"h": 9410,
"l": 9365,
"c": 9370,
"v": 3741.28934554
},
{
"ts": "2025-10-31T09:00:00",
"o": 9375,
"h": 9400,
"l": 9335,
"c": 9370,
"v": 8799.2148025
},
{
"ts": "2025-10-31T08:00:00",
"o": 9365,
"h": 9385,
"l": 9325,
"c": 9375,
"v": 7754.01197117
},
{
"ts": "2025-10-31T07:00:00",
"o": 9375,
"h": 9385,
"l": 9305,
"c": 9365,
"v": 15623.13118812
},
{
"ts": "2025-10-31T06:00:00",
"o": 9415,
"h": 9435,
"l": 9365,
"c": 9370,
"v": 12254.79003845
},
{
"ts": "2025-10-31T05:00:00",
"o": 9470,
"h": 9470,
"l": 9390,
"c": 9415,
"v": 6533.17242092
},
{
"ts": "2025-10-31T04:00:00",
"o": 9430,
"h": 9490,
"l": 9430,
"c": 9475,
"v": 6858.52366546
},
{
"ts": "2025-10-31T03:00:00",
"o": 9470,
"h": 9485,
"l": 9385,
"c": 9420,
"v": 18120.63769613
},
{
"ts": "2025-10-31T02:00:00",
"o": 9550,
"h": 9580,
"l": 9445,
"c": 9485,
"v": 18450.37482899
},
{
"ts": "2025-10-31T01:00:00",
"o": 9460,
"h": 9595,
"l": 9460,
"c": 9550,
"v": 14662.05686121
},
{
"ts": "2025-10-31T00:00:00",
"o": 9550,
"h": 9850,
"l": 9390,
"c": 9460,
"v": 302557.53810062
},
{
"ts": "2025-10-30T23:00:00",
"o": 9545,
"h": 9585,
"l": 9510,
"c": 9550,
"v": 11580.91229403
},
{
"ts": "2025-10-30T22:00:00",
"o": 9470,
"h": 9560,
"l": 9455,
"c": 9530,
"v": 8043.90709997
},
{
"ts": "2025-10-30T21:00:00",
"o": 9380,
"h": 9490,
"l": 9370,
"c": 9480,
"v": 9905.58729696
},
{
"ts": "2025-10-30T20:00:00",
"o": 9380,
"h": 9450,
"l": 9310,
"c": 9360,
"v": 9569.13504072
},
{
"ts": "2025-10-30T19:00:00",
"o": 9400,
"h": 9425,
"l": 9360,
"c": 9405,
"v": 5593.75174219
},
{
"ts": "2025-10-30T18:00:00",
"o": 9410,
"h": 9435,
"l": 9360,
"c": 9405,
"v": 4457.47860391
},
{
"ts": "2025-10-30T17:00:00",
"o": 9580,
"h": 9590,
"l": 9390,
"c": 9410,
"v": 24862.09236132
},
{
"ts": "2025-10-30T16:00:00",
"o": 9570,
"h": 9655,
"l": 9555,
"c": 9580,
"v": 8022.69978531
},
{
"ts": "2025-10-30T15:00:00",
"o": 9660,
"h": 9660,
"l": 9535,
"c": 9570,
"v": 25008.64979524
},
{
"ts": "2025-10-30T14:00:00",
"o": 9685,
"h": 9705,
"l": 9635,
"c": 9655,
"v": 6832.64436292
},
{
"ts": "2025-10-30T13:00:00",
"o": 9720,
"h": 9775,
"l": 9600,
"c": 9685,
"v": 25872.33250133
},
{
"ts": "2025-10-30T12:00:00",
"o": 9780,
"h": 9850,
"l": 9680,
"c": 9715,
"v": 19267.18760029
},
{
"ts": "2025-10-30T11:00:00",
"o": 9800,
"h": 9840,
"l": 9760,
"c": 9760,
"v": 7147.99964292
},
{
"ts": "2025-10-30T10:00:00",
"o": 9775,
"h": 9840,
"l": 9755,
"c": 9780,
"v": 5795.77327445
},
{
"ts": "2025-10-30T09:00:00",
"o": 9825,
"h": 9830,
"l": 9740,
"c": 9780,
"v": 17915.08204798
},
{
"ts": "2025-10-30T08:00:00",
"o": 9890,
"h": 9890,
"l": 9805,
"c": 9820,
"v": 12372.22820446
},
{
"ts": "2025-10-30T07:00:00",
"o": 9870,
"h": 9935,
"l": 9840,
"c": 9880,
"v": 12496.67051797
},
{
"ts": "2025-10-30T06:00:00",
"o": 9915,
"h": 9925,
"l": 9845,
"c": 9860,
"v": 7871.46526062
},
{
"ts": "2025-10-30T05:00:00",
"o": 9815,
"h": 9945,
"l": 9760,
"c": 9915,
"v": 30333.87662411
},
{
"ts": "2025-10-30T04:00:00",
"o": 9975,
"h": 10000,
"l": 9670,
"c": 9815,
"v": 87700.47680241
},
{
"ts": "2025-10-30T03:00:00",
"o": 10130,
"h": 10170,
"l": 9970,
"c": 9970,
"v": 36826.56549879
},
{
"ts": "2025-10-30T02:00:00",
"o": 10120,
"h": 10180,
"l": 10070,
"c": 10130,
"v": 22560.23012223
},
{
"ts": "2025-10-30T01:00:00",
"o": 10390,
"h": 10400,
"l": 10030,
"c": 10130,
"v": 169032.97444185
},
{
"ts": "2025-10-30T00:00:00",
"o": 10200,
"h": 11100,
"l": 10140,
"c": 10400,
"v": 763911.28104758
},
{
"ts": "2025-10-29T23:00:00",
"o": 10300,
"h": 10300,
"l": 10140,
"c": 10170,
"v": 11610.17033951
},
{
"ts": "2025-10-29T22:00:00",
"o": 10370,
"h": 10380,
"l": 10290,
"c": 10320,
"v": 2561.56701484
},
{
"ts": "2025-10-29T21:00:00",
"o": 10420,
"h": 10440,
"l": 10360,
"c": 10370,
"v": 2177.4856715
},
{
"ts": "2025-10-29T20:00:00",
"o": 10370,
"h": 10470,
"l": 10300,
"c": 10400,
"v": 14145.87871192
},
{
"ts": "2025-10-29T19:00:00",
"o": 10240,
"h": 10370,
"l": 10210,
"c": 10330,
"v": 2877.18660556
},
{
"ts": "2025-10-29T18:00:00",
"o": 10200,
"h": 10340,
"l": 9965,
"c": 10260,
"v": 34536.49782437
},
{
"ts": "2025-10-29T17:00:00",
"o": 10140,
"h": 10220,
"l": 10100,
"c": 10200,
"v": 5682.79053156
},
{
"ts": "2025-10-29T16:00:00",
"o": 10080,
"h": 10190,
"l": 10050,
"c": 10110,
"v": 8367.44140552
},
{
"ts": "2025-10-29T15:00:00",
"o": 10140,
"h": 10160,
"l": 10040,
"c": 10080,
"v": 5292.77941666
},
{
"ts": "2025-10-29T14:00:00",
"o": 10230,
"h": 10280,
"l": 10040,
"c": 10120,
"v": 20566.00661064
},
{
"ts": "2025-10-29T13:00:00",
"o": 10260,
"h": 10290,
"l": 10220,
"c": 10260,
"v": 4902.46737789
},
{
"ts": "2025-10-29T12:00:00",
"o": 10220,
"h": 10290,
"l": 10220,
"c": 10260,
"v": 5050.48134449
},
{
"ts": "2025-10-29T11:00:00",
"o": 10230,
"h": 10270,
"l": 10210,
"c": 10220,
"v": 4674.55680542
},
{
"ts": "2025-10-29T10:00:00",
"o": 10180,
"h": 10240,
"l": 10130,
"c": 10190,
"v": 7858.03986688
},
{
"ts": "2025-10-29T09:00:00",
"o": 10130,
"h": 10240,
"l": 10130,
"c": 10150,
"v": 10024.22762969
},
{
"ts": "2025-10-29T08:00:00",
"o": 10220,
"h": 10220,
"l": 10110,
"c": 10130,
"v": 25406.02956758
},
{
"ts": "2025-10-29T07:00:00",
"o": 10230,
"h": 10280,
"l": 10190,
"c": 10220,
"v": 5396.12335255
},
{
"ts": "2025-10-29T06:00:00",
"o": 10190,
"h": 10220,
"l": 10150,
"c": 10210,
"v": 8740.96626311
},
{
"ts": "2025-10-29T05:00:00",
"o": 10200,
"h": 10230,
"l": 10160,
"c": 10190,
"v": 7480.86298311
},
{
"ts": "2025-10-29T04:00:00",
"o": 10220,
"h": 10300,
"l": 10180,
"c": 10210,
"v": 15293.82550831
},
{
"ts": "2025-10-29T03:00:00",
"o": 10320,
"h": 10320,
"l": 10220,
"c": 10220,
"v": 8909.94598681
},
{
"ts": "2025-10-29T02:00:00",
"o": 10360,
"h": 10390,
"l": 10310,
"c": 10320,
"v": 4072.64422424
},
{
"ts": "2025-10-29T01:00:00",
"o": 10400,
"h": 10410,
"l": 10300,
"c": 10360,
"v": 12519.70665385
},
{
"ts": "2025-10-29T00:00:00",
"o": 10370,
"h": 10470,
"l": 10360,
"c": 10410,
"v": 19085.61452452
},
{
"ts": "2025-10-28T23:00:00",
"o": 10410,
"h": 10420,
"l": 10360,
"c": 10390,
"v": 1641.20337059
},
{
"ts": "2025-10-28T22:00:00",
"o": 10320,
"h": 10420,
"l": 10300,
"c": 10410,
"v": 3337.10067735
},
{
"ts": "2025-10-28T21:00:00",
"o": 10340,
"h": 10400,
"l": 10170,
"c": 10330,
"v": 22312.47947724
},
{
"ts": "2025-10-28T20:00:00",
"o": 10500,
"h": 10520,
"l": 10340,
"c": 10340,
"v": 16425.9249393
},
{
"ts": "2025-10-28T19:00:00",
"o": 10520,
"h": 10570,
"l": 10410,
"c": 10520,
"v": 5015.62352862
},
{
"ts": "2025-10-28T18:00:00",
"o": 10450,
"h": 10600,
"l": 10380,
"c": 10570,
"v": 5119.20727178
},
{
"ts": "2025-10-28T17:00:00",
"o": 10450,
"h": 10490,
"l": 10420,
"c": 10470,
"v": 4252.10594312
},
{
"ts": "2025-10-28T16:00:00",
"o": 10460,
"h": 10490,
"l": 10380,
"c": 10430,
"v": 3775.69132019
},
{
"ts": "2025-10-28T15:00:00",
"o": 10510,
"h": 10530,
"l": 10360,
"c": 10460,
"v": 6113.10477994
},
{
"ts": "2025-10-28T14:00:00",
"o": 10520,
"h": 10560,
"l": 10390,
"c": 10510,
"v": 19649.25549984
},
{
"ts": "2025-10-28T13:00:00",
"o": 10550,
"h": 10630,
"l": 10500,
"c": 10520,
"v": 9669.53734451
},
{
"ts": "2025-10-28T12:00:00",
"o": 10440,
"h": 10580,
"l": 10440,
"c": 10550,
"v": 14292.21816443
},
{
"ts": "2025-10-28T11:00:00",
"o": 10510,
"h": 10530,
"l": 10430,
"c": 10440,
"v": 16146.78500894
},
{
"ts": "2025-10-28T10:00:00",
"o": 10520,
"h": 10570,
"l": 10490,
"c": 10540,
"v": 8514.3467639
},
{
"ts": "2025-10-28T09:00:00",
"o": 10490,
"h": 10530,
"l": 10430,
"c": 10530,
"v": 5618.50102755
},
{
"ts": "2025-10-28T08:00:00",
"o": 10440,
"h": 10540,
"l": 10410,
"c": 10530,
"v": 4429.55500013
},
{
"ts": "2025-10-28T07:00:00",
"o": 10600,
"h": 10630,
"l": 10400,
"c": 10440,
"v": 22575.27124372
},
{
"ts": "2025-10-28T06:00:00",
"o": 10490,
"h": 10610,
"l": 10470,
"c": 10580,
"v": 12638.18101943
},
{
"ts": "2025-10-28T05:00:00",
"o": 10700,
"h": 10720,
"l": 10470,
"c": 10490,
"v": 20980.06552269
},
{
"ts": "2025-10-28T04:00:00",
"o": 10660,
"h": 10710,
"l": 10580,
"c": 10710,
"v": 15330.77222667
},
{
"ts": "2025-10-28T03:00:00",
"o": 10870,
"h": 10930,
"l": 10640,
"c": 10670,
"v": 31019.0972811
},
{
"ts": "2025-10-28T02:00:00",
"o": 10620,
"h": 10900,
"l": 10580,
"c": 10870,
"v": 21784.13941618
},
{
"ts": "2025-10-28T01:00:00",
"o": 10680,
"h": 10720,
"l": 10620,
"c": 10630,
"v": 7559.62017915
},
{
"ts": "2025-10-28T00:00:00",
"o": 10690,
"h": 10730,
"l": 10580,
"c": 10660,
"v": 21555.23455868
},
{
"ts": "2025-10-27T23:00:00",
"o": 10810,
"h": 10830,
"l": 10700,
"c": 10710,
"v": 8331.13584431
},
{
"ts": "2025-10-27T22:00:00",
"o": 10730,
"h": 10830,
"l": 10730,
"c": 10810,
"v": 9424.24603197
},
{
"ts": "2025-10-27T21:00:00",
"o": 10880,
"h": 10880,
"l": 10720,
"c": 10720,
"v": 9619.82711178
},
{
"ts": "2025-10-27T20:00:00",
"o": 10750,
"h": 10880,
"l": 10690,
"c": 10880,
"v": 8867.45193077
},
{
"ts": "2025-10-27T19:00:00",
"o": 10770,
"h": 10800,
"l": 10690,
"c": 10750,
"v": 3682.6793117
},
{
"ts": "2025-10-27T18:00:00",
"o": 10640,
"h": 10850,
"l": 10630,
"c": 10750,
"v": 8026.47411185
},
{
"ts": "2025-10-27T17:00:00",
"o": 10610,
"h": 10650,
"l": 10550,
"c": 10630,
"v": 2919.81018291
},
{
"ts": "2025-10-27T16:00:00",
"o": 10470,
"h": 10670,
"l": 10460,
"c": 10650,
"v": 18182.69283866
},
{
"ts": "2025-10-27T15:00:00",
"o": 10420,
"h": 10510,
"l": 10400,
"c": 10460,
"v": 6449.64126049
},
{
"ts": "2025-10-27T14:00:00",
"o": 10580,
"h": 10590,
"l": 10380,
"c": 10440,
"v": 15185.00514604
},
{
"ts": "2025-10-27T13:00:00",
"o": 10520,
"h": 10620,
"l": 10500,
"c": 10590,
"v": 11201.35989368
},
{
"ts": "2025-10-27T12:00:00",
"o": 10660,
"h": 10660,
"l": 10480,
"c": 10510,
"v": 13631.22190379
},
{
"ts": "2025-10-27T11:00:00",
"o": 10560,
"h": 10660,
"l": 10540,
"c": 10660,
"v": 26082.07538343
},
{
"ts": "2025-10-27T10:00:00",
"o": 10460,
"h": 10580,
"l": 10460,
"c": 10550,
"v": 25946.29709582
},
{
"ts": "2025-10-27T09:00:00",
"o": 10720,
"h": 10740,
"l": 10330,
"c": 10440,
"v": 101741.78000742
},
{
"ts": "2025-10-27T08:00:00",
"o": 10770,
"h": 10850,
"l": 10710,
"c": 10720,
"v": 29264.9000003
},
{
"ts": "2025-10-27T07:00:00",
"o": 10780,
"h": 10790,
"l": 10690,
"c": 10770,
"v": 25952.04622305
},
{
"ts": "2025-10-27T06:00:00",
"o": 10780,
"h": 10840,
"l": 10690,
"c": 10780,
"v": 23561.36236053
},
{
"ts": "2025-10-27T05:00:00",
"o": 10800,
"h": 10870,
"l": 10780,
"c": 10790,
"v": 16031.94345502
},
{
"ts": "2025-10-27T04:00:00",
"o": 10830,
"h": 10870,
"l": 10760,
"c": 10790,
"v": 30897.51915439
},
{
"ts": "2025-10-27T03:00:00",
"o": 10920,
"h": 10960,
"l": 10820,
"c": 10840,
"v": 19223.48047826
},
{
"ts": "2025-10-27T02:00:00",
"o": 10860,
"h": 10990,
"l": 10860,
"c": 10920,
"v": 21432.48263204
},
{
"ts": "2025-10-27T01:00:00",
"o": 10840,
"h": 10890,
"l": 10810,
"c": 10860,
"v": 21077.89077885
},
{
"ts": "2025-10-27T00:00:00",
"o": 10980,
"h": 11080,
"l": 10810,
"c": 10830,
"v": 56662.15261484
},
{
"ts": "2025-10-26T23:00:00",
"o": 11030,
"h": 11050,
"l": 10960,
"c": 10990,
"v": 18708.13701289
},
{
"ts": "2025-10-26T22:00:00",
"o": 10940,
"h": 11070,
"l": 10940,
"c": 11030,
"v": 23515.24119451
},
{
"ts": "2025-10-26T21:00:00",
"o": 10860,
"h": 10940,
"l": 10850,
"c": 10930,
"v": 6012.95165577
},
{
"ts": "2025-10-26T20:00:00",
"o": 10870,
"h": 10900,
"l": 10800,
"c": 10840,
"v": 6757.87720398
},
{
"ts": "2025-10-26T19:00:00",
"o": 10910,
"h": 10930,
"l": 10870,
"c": 10870,
"v": 3616.78026836
},
{
"ts": "2025-10-26T18:00:00",
"o": 10950,
"h": 10950,
"l": 10920,
"c": 10920,
"v": 1360.00611413
},
{
"ts": "2025-10-26T17:00:00",
"o": 10900,
"h": 10960,
"l": 10880,
"c": 10960,
"v": 2305.76277634
},
{
"ts": "2025-10-26T16:00:00",
"o": 10980,
"h": 11000,
"l": 10890,
"c": 10890,
"v": 15604.24650393
},
{
"ts": "2025-10-26T15:00:00",
"o": 11010,
"h": 11040,
"l": 10930,
"c": 10980,
"v": 23964.06037963
},
{
"ts": "2025-10-26T14:00:00",
"o": 11030,
"h": 11070,
"l": 10990,
"c": 11010,
"v": 19458.87559442
},
{
"ts": "2025-10-26T13:00:00",
"o": 11060,
"h": 11090,
"l": 10990,
"c": 11030,
"v": 20613.56792504
},
{
"ts": "2025-10-26T12:00:00",
"o": 11050,
"h": 11070,
"l": 10990,
"c": 11070,
"v": 32273.18599867
},
{
"ts": "2025-10-26T11:00:00",
"o": 10970,
"h": 11090,
"l": 10940,
"c": 11050,
"v": 19344.64627544
},
{
"ts": "2025-10-26T10:00:00",
"o": 10980,
"h": 10990,
"l": 10940,
"c": 10970,
"v": 14774.6876141
},
{
"ts": "2025-10-26T09:00:00",
"o": 10990,
"h": 11080,
"l": 10930,
"c": 10980,
"v": 27187.97284902
},
{
"ts": "2025-10-26T08:00:00",
"o": 10940,
"h": 11080,
"l": 10900,
"c": 11000,
"v": 23661.90556212
},
{
"ts": "2025-10-26T07:00:00",
"o": 10940,
"h": 10960,
"l": 10840,
"c": 10940,
"v": 10274.27705135
},
{
"ts": "2025-10-26T06:00:00",
"o": 10930,
"h": 10980,
"l": 10900,
"c": 10920,
"v": 26654.85896989
},
{
"ts": "2025-10-26T05:00:00",
"o": 10870,
"h": 10950,
"l": 10870,
"c": 10930,
"v": 12432.1711106
},
{
"ts": "2025-10-26T04:00:00",
"o": 10800,
"h": 10870,
"l": 10790,
"c": 10860,
"v": 11431.28946161
},
{
"ts": "2025-10-26T03:00:00",
"o": 10840,
"h": 10860,
"l": 10780,
"c": 10790,
"v": 18688.25285615
},
{
"ts": "2025-10-26T02:00:00",
"o": 10920,
"h": 10920,
"l": 10810,
"c": 10840,
"v": 17597.30149359
},
{
"ts": "2025-10-26T01:00:00",
"o": 11000,
"h": 11000,
"l": 10770,
"c": 10930,
"v": 52670.13214536
},
{
"ts": "2025-10-26T00:00:00",
"o": 10960,
"h": 11220,
"l": 10840,
"c": 10990,
"v": 154003.25386984
},
{
"ts": "2025-10-25T23:00:00",
"o": 10970,
"h": 10970,
"l": 10950,
"c": 10950,
"v": 5721.06391112
},
{
"ts": "2025-10-25T16:00:00",
"o": 10960,
"h": 10980,
"l": 10870,
"c": 10970,
"v": 32909.99363319
},
{
"ts": "2025-10-25T15:00:00",
"o": 10920,
"h": 10980,
"l": 10800,
"c": 10970,
"v": 49414.34943601
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 9625,
"h": 10070,
"l": 9570,
"c": 9945,
"v": 660984.25556678
},
{
"ts": "2025-10-31T20:00:00",
"o": 9675,
"h": 9680,
"l": 9530,
"c": 9615,
"v": 33299.34561025
},
{
"ts": "2025-10-31T16:00:00",
"o": 9700,
"h": 9715,
"l": 9465,
"c": 9660,
"v": 45836.87109951
},
{
"ts": "2025-10-31T12:00:00",
"o": 9465,
"h": 9845,
"l": 9460,
"c": 9690,
"v": 59218.54176278
},
{
"ts": "2025-10-31T08:00:00",
"o": 9365,
"h": 9465,
"l": 9325,
"c": 9465,
"v": 31005.53840224
},
{
"ts": "2025-10-31T04:00:00",
"o": 9430,
"h": 9490,
"l": 9305,
"c": 9365,
"v": 41269.61731295
},
{
"ts": "2025-10-31T00:00:00",
"o": 9550,
"h": 9850,
"l": 9385,
"c": 9420,
"v": 353790.60748695
},
{
"ts": "2025-10-30T20:00:00",
"o": 9380,
"h": 9585,
"l": 9310,
"c": 9550,
"v": 39099.54173168
},
{
"ts": "2025-10-30T16:00:00",
"o": 9570,
"h": 9655,
"l": 9360,
"c": 9405,
"v": 42936.02249273
},
{
"ts": "2025-10-30T12:00:00",
"o": 9780,
"h": 9850,
"l": 9535,
"c": 9570,
"v": 76980.81425978
},
{
"ts": "2025-10-30T08:00:00",
"o": 9890,
"h": 9890,
"l": 9740,
"c": 9760,
"v": 43231.08316981
},
{
"ts": "2025-10-30T04:00:00",
"o": 9975,
"h": 10000,
"l": 9670,
"c": 9880,
"v": 138402.48920511
},
{
"ts": "2025-10-30T00:00:00",
"o": 10200,
"h": 11100,
"l": 9970,
"c": 9970,
"v": 992331.05111045
},
{
"ts": "2025-10-29T20:00:00",
"o": 10370,
"h": 10470,
"l": 10140,
"c": 10170,
"v": 30495.10173777
},
{
"ts": "2025-10-29T16:00:00",
"o": 10080,
"h": 10370,
"l": 9965,
"c": 10330,
"v": 51463.91636701
},
{
"ts": "2025-10-29T12:00:00",
"o": 10220,
"h": 10290,
"l": 10040,
"c": 10080,
"v": 35811.73474968
},
{
"ts": "2025-10-29T08:00:00",
"o": 10220,
"h": 10270,
"l": 10110,
"c": 10220,
"v": 47962.85386957
},
{
"ts": "2025-10-29T04:00:00",
"o": 10220,
"h": 10300,
"l": 10150,
"c": 10220,
"v": 36911.77810708
},
{
"ts": "2025-10-29T00:00:00",
"o": 10370,
"h": 10470,
"l": 10220,
"c": 10220,
"v": 44587.91138942
},
{
"ts": "2025-10-28T20:00:00",
"o": 10500,
"h": 10520,
"l": 10170,
"c": 10390,
"v": 43716.70846448
},
{
"ts": "2025-10-28T16:00:00",
"o": 10460,
"h": 10600,
"l": 10380,
"c": 10520,
"v": 18162.62806371
},
{
"ts": "2025-10-28T12:00:00",
"o": 10440,
"h": 10630,
"l": 10360,
"c": 10460,
"v": 49724.11578872
},
{
"ts": "2025-10-28T08:00:00",
"o": 10440,
"h": 10570,
"l": 10410,
"c": 10440,
"v": 34709.18780052
},
{
"ts": "2025-10-28T04:00:00",
"o": 10660,
"h": 10720,
"l": 10400,
"c": 10440,
"v": 71524.29001251
},
{
"ts": "2025-10-28T00:00:00",
"o": 10690,
"h": 10930,
"l": 10580,
"c": 10670,
"v": 81918.09143511
},
{
"ts": "2025-10-27T20:00:00",
"o": 10750,
"h": 10880,
"l": 10690,
"c": 10710,
"v": 36242.66091883
},
{
"ts": "2025-10-27T16:00:00",
"o": 10470,
"h": 10850,
"l": 10460,
"c": 10750,
"v": 32811.65644512
},
{
"ts": "2025-10-27T12:00:00",
"o": 10660,
"h": 10660,
"l": 10380,
"c": 10460,
"v": 46467.228204
},
{
"ts": "2025-10-27T08:00:00",
"o": 10770,
"h": 10850,
"l": 10330,
"c": 10660,
"v": 183035.05248697
},
{
"ts": "2025-10-27T04:00:00",
"o": 10830,
"h": 10870,
"l": 10690,
"c": 10770,
"v": 96442.87119299
},
{
"ts": "2025-10-27T00:00:00",
"o": 10980,
"h": 11080,
"l": 10810,
"c": 10840,
"v": 118396.00650399
},
{
"ts": "2025-10-26T20:00:00",
"o": 10870,
"h": 11070,
"l": 10800,
"c": 10990,
"v": 54994.20706715
},
{
"ts": "2025-10-26T16:00:00",
"o": 10980,
"h": 11000,
"l": 10870,
"c": 10870,
"v": 22886.79566276
},
{
"ts": "2025-10-26T12:00:00",
"o": 11050,
"h": 11090,
"l": 10930,
"c": 10980,
"v": 96309.68989776
},
{
"ts": "2025-10-26T08:00:00",
"o": 10940,
"h": 11090,
"l": 10900,
"c": 11050,
"v": 84969.21230068
},
{
"ts": "2025-10-26T04:00:00",
"o": 10800,
"h": 10980,
"l": 10790,
"c": 10940,
"v": 60792.59659345
},
{
"ts": "2025-10-26T00:00:00",
"o": 10960,
"h": 11220,
"l": 10770,
"c": 10790,
"v": 242958.94036494
},
{
"ts": "2025-10-25T20:00:00",
"o": 10970,
"h": 10970,
"l": 10950,
"c": 10950,
"v": 5721.06391112
},
{
"ts": "2025-10-25T16:00:00",
"o": 10960,
"h": 10980,
"l": 10870,
"c": 10970,
"v": 32909.99363319
},
{
"ts": "2025-10-25T12:00:00",
"o": 11080,
"h": 11180,
"l": 10800,
"c": 10970,
"v": 179082.37417778
},
{
"ts": "2025-10-25T08:00:00",
"o": 11160,
"h": 11220,
"l": 11030,
"c": 11080,
"v": 104318.36628515
},
{
"ts": "2025-10-25T04:00:00",
"o": 11270,
"h": 11400,
"l": 11150,
"c": 11160,
"v": 138171.64197077
},
{
"ts": "2025-10-25T00:00:00",
"o": 11530,
"h": 11760,
"l": 11200,
"c": 11270,
"v": 416098.49184711
},
{
"ts": "2025-10-24T20:00:00",
"o": 11300,
"h": 11560,
"l": 11300,
"c": 11530,
"v": 150920.20221745
},
{
"ts": "2025-10-24T16:00:00",
"o": 11230,
"h": 11420,
"l": 11210,
"c": 11300,
"v": 60317.56052518
},
{
"ts": "2025-10-24T12:00:00",
"o": 11320,
"h": 11530,
"l": 11180,
"c": 11230,
"v": 321693.81520606
},
{
"ts": "2025-10-24T08:00:00",
"o": 11470,
"h": 11530,
"l": 11140,
"c": 11320,
"v": 312172.40127752
},
{
"ts": "2025-10-24T04:00:00",
"o": 11510,
"h": 11680,
"l": 11400,
"c": 11470,
"v": 356897.96332328
},
{
"ts": "2025-10-24T00:00:00",
"o": 11850,
"h": 11980,
"l": 11420,
"c": 11530,
"v": 883178.87775234
},
{
"ts": "2025-10-23T20:00:00",
"o": 11680,
"h": 11910,
"l": 11600,
"c": 11850,
"v": 181001.52576735
},
{
"ts": "2025-10-23T16:00:00",
"o": 11560,
"h": 11750,
"l": 11520,
"c": 11690,
"v": 98689.80338935
},
{
"ts": "2025-10-23T12:00:00",
"o": 11690,
"h": 11780,
"l": 11500,
"c": 11560,
"v": 211998.35220578
},
{
"ts": "2025-10-23T08:00:00",
"o": 11830,
"h": 11930,
"l": 11600,
"c": 11690,
"v": 281405.56484376
},
{
"ts": "2025-10-23T04:00:00",
"o": 12170,
"h": 12230,
"l": 11690,
"c": 11830,
"v": 622010.13990024
},
{
"ts": "2025-10-23T00:00:00",
"o": 11570,
"h": 12600,
"l": 11420,
"c": 12180,
"v": 2037902.04079548
},
{
"ts": "2025-10-22T20:00:00",
"o": 11750,
"h": 11800,
"l": 11390,
"c": 11580,
"v": 262650.32966029
},
{
"ts": "2025-10-22T16:00:00",
"o": 11830,
"h": 11890,
"l": 11610,
"c": 11750,
"v": 142904.38716136
},
{
"ts": "2025-10-22T12:00:00",
"o": 12400,
"h": 12450,
"l": 11670,
"c": 11830,
"v": 821502.76283304
},
{
"ts": "2025-10-22T08:00:00",
"o": 12920,
"h": 13230,
"l": 12250,
"c": 12400,
"v": 1452081.5338023
},
{
"ts": "2025-10-22T04:00:00",
"o": 11770,
"h": 13330,
"l": 11650,
"c": 12950,
"v": 3942769.28487529
},
{
"ts": "2025-10-22T00:00:00",
"o": 11730,
"h": 11920,
"l": 11040,
"c": 11740,
"v": 986672.77228936
},
{
"ts": "2025-10-21T20:00:00",
"o": 12130,
"h": 12130,
"l": 11510,
"c": 11730,
"v": 382354.37946077
},
{
"ts": "2025-10-21T16:00:00",
"o": 12580,
"h": 12740,
"l": 12090,
"c": 12140,
"v": 336237.18949102
},
{
"ts": "2025-10-21T12:00:00",
"o": 12410,
"h": 12690,
"l": 11710,
"c": 12580,
"v": 1039881.75460421
},
{
"ts": "2025-10-21T08:00:00",
"o": 12100,
"h": 12650,
"l": 11820,
"c": 12390,
"v": 1234741.68798986
},
{
"ts": "2025-10-21T04:00:00",
"o": 12880,
"h": 13180,
"l": 11800,
"c": 12090,
"v": 1686242.97534682
},
{
"ts": "2025-10-21T00:00:00",
"o": 14670,
"h": 15010,
"l": 12740,
"c": 12880,
"v": 2423031.55476879
},
{
"ts": "2025-10-20T20:00:00",
"o": 15070,
"h": 15380,
"l": 14400,
"c": 14670,
"v": 1016108.55668543
},
{
"ts": "2025-10-20T16:00:00",
"o": 15200,
"h": 16100,
"l": 14370,
"c": 15080,
"v": 1777928.81306615
},
{
"ts": "2025-10-20T12:00:00",
"o": 15950,
"h": 16120,
"l": 14150,
"c": 15210,
"v": 3635282.38751827
},
{
"ts": "2025-10-20T08:00:00",
"o": 14150,
"h": 16350,
"l": 13800,
"c": 15950,
"v": 5978519.65044835
},
{
"ts": "2025-10-20T04:00:00",
"o": 13010,
"h": 14400,
"l": 12370,
"c": 14160,
"v": 2321726.98851169
},
{
"ts": "2025-10-20T00:00:00",
"o": 10970,
"h": 13650,
"l": 10680,
"c": 13010,
"v": 3542060.22050806
},
{
"ts": "2025-10-19T20:00:00",
"o": 11160,
"h": 11550,
"l": 10530,
"c": 10940,
"v": 455380.34572179
},
{
"ts": "2025-10-19T16:00:00",
"o": 10750,
"h": 11950,
"l": 10550,
"c": 11180,
"v": 1153985.15758775
},
{
"ts": "2025-10-19T12:00:00",
"o": 9375,
"h": 11100,
"l": 9370,
"c": 10730,
"v": 1297151.35278959
},
{
"ts": "2025-10-19T08:00:00",
"o": 9195,
"h": 9405,
"l": 9060,
"c": 9370,
"v": 8098.94468808
},
{
"ts": "2025-10-19T04:00:00",
"o": 9220,
"h": 9240,
"l": 9155,
"c": 9155,
"v": 2407.25524578
},
{
"ts": "2025-10-19T00:00:00",
"o": 9230,
"h": 9250,
"l": 9120,
"c": 9240,
"v": 10482.37474225
},
{
"ts": "2025-10-18T20:00:00",
"o": 9205,
"h": 9275,
"l": 9200,
"c": 9235,
"v": 1145.26914795
},
{
"ts": "2025-10-18T16:00:00",
"o": 9170,
"h": 9240,
"l": 9130,
"c": 9190,
"v": 1099.64075906
},
{
"ts": "2025-10-18T12:00:00",
"o": 9265,
"h": 9310,
"l": 9130,
"c": 9185,
"v": 5812.21910268
},
{
"ts": "2025-10-18T08:00:00",
"o": 9215,
"h": 9290,
"l": 9190,
"c": 9265,
"v": 2990.12006789
},
{
"ts": "2025-10-18T04:00:00",
"o": 9260,
"h": 9320,
"l": 9150,
"c": 9200,
"v": 15996.47545245
},
{
"ts": "2025-10-18T00:00:00",
"o": 9125,
"h": 9265,
"l": 9105,
"c": 9265,
"v": 5193.03161522
},
{
"ts": "2025-10-17T20:00:00",
"o": 9090,
"h": 9185,
"l": 9090,
"c": 9105,
"v": 3447.03547782
},
{
"ts": "2025-10-17T16:00:00",
"o": 9085,
"h": 9170,
"l": 9000,
"c": 9035,
"v": 3246.85665924
},
{
"ts": "2025-10-17T12:00:00",
"o": 9045,
"h": 9065,
"l": 8860,
"c": 9065,
"v": 13171.58060702
},
{
"ts": "2025-10-17T08:00:00",
"o": 8690,
"h": 9175,
"l": 8595,
"c": 9000,
"v": 46103.89398764
},
{
"ts": "2025-10-17T04:00:00",
"o": 9395,
"h": 9430,
"l": 8660,
"c": 8680,
"v": 85589.57274438
},
{
"ts": "2025-10-17T00:00:00",
"o": 9315,
"h": 9430,
"l": 9285,
"c": 9395,
"v": 18437.23965742
},
{
"ts": "2025-10-16T20:00:00",
"o": 9325,
"h": 9480,
"l": 9220,
"c": 9290,
"v": 24340.21438218
},
{
"ts": "2025-10-16T16:00:00",
"o": 9445,
"h": 9570,
"l": 9280,
"c": 9320,
"v": 19667.35275342
},
{
"ts": "2025-10-16T12:00:00",
"o": 9725,
"h": 9770,
"l": 9400,
"c": 9445,
"v": 8848.43917829
},
{
"ts": "2025-10-16T08:00:00",
"o": 9610,
"h": 9750,
"l": 9355,
"c": 9725,
"v": 13975.37188306
},
{
"ts": "2025-10-16T04:00:00",
"o": 9575,
"h": 9665,
"l": 9540,
"c": 9610,
"v": 4906.75364084
},
{
"ts": "2025-10-16T00:00:00",
"o": 9605,
"h": 9660,
"l": 9535,
"c": 9575,
"v": 3651.26099318
},
{
"ts": "2025-10-15T20:00:00",
"o": 9730,
"h": 9755,
"l": 9550,
"c": 9605,
"v": 6638.18699717
},
{
"ts": "2025-10-15T16:00:00",
"o": 9765,
"h": 9780,
"l": 9670,
"c": 9675,
"v": 2039.16947254
},
{
"ts": "2025-10-15T12:00:00",
"o": 9975,
"h": 9990,
"l": 9730,
"c": 9770,
"v": 12056.60885923
},
{
"ts": "2025-10-15T08:00:00",
"o": 10100,
"h": 10160,
"l": 9945,
"c": 9975,
"v": 12930.84614425
},
{
"ts": "2025-10-15T04:00:00",
"o": 10120,
"h": 10140,
"l": 9910,
"c": 10120,
"v": 26924.09346187
},
{
"ts": "2025-10-15T00:00:00",
"o": 9940,
"h": 10210,
"l": 9910,
"c": 10110,
"v": 51465.51695067
},
{
"ts": "2025-10-14T20:00:00",
"o": 9885,
"h": 9945,
"l": 9830,
"c": 9935,
"v": 5011.80552388
},
{
"ts": "2025-10-14T16:00:00",
"o": 9825,
"h": 10000,
"l": 9695,
"c": 9865,
"v": 13717.64059608
},
{
"ts": "2025-10-14T12:00:00",
"o": 9580,
"h": 9845,
"l": 9420,
"c": 9820,
"v": 13691.72630966
},
{
"ts": "2025-10-14T08:00:00",
"o": 9540,
"h": 9630,
"l": 9450,
"c": 9585,
"v": 11062.04376814
},
{
"ts": "2025-10-14T04:00:00",
"o": 9895,
"h": 10000,
"l": 9425,
"c": 9535,
"v": 27694.0131354
},
{
"ts": "2025-10-14T00:00:00",
"o": 10030,
"h": 10070,
"l": 9885,
"c": 9885,
"v": 16355.26528833
},
{
"ts": "2025-10-13T20:00:00",
"o": 9965,
"h": 10070,
"l": 9925,
"c": 10020,
"v": 18152.94330232
},
{
"ts": "2025-10-13T16:00:00",
"o": 9805,
"h": 9965,
"l": 9690,
"c": 9925,
"v": 11161.9294445
},
{
"ts": "2025-10-13T12:00:00",
"o": 9620,
"h": 9935,
"l": 9575,
"c": 9770,
"v": 28926.74248432
},
{
"ts": "2025-10-13T08:00:00",
"o": 9705,
"h": 9825,
"l": 9485,
"c": 9620,
"v": 18344.64716946
},
{
"ts": "2025-10-13T04:00:00",
"o": 9625,
"h": 9750,
"l": 9570,
"c": 9675,
"v": 14576.03728872
},
{
"ts": "2025-10-13T00:00:00",
"o": 9685,
"h": 9735,
"l": 9515,
"c": 9625,
"v": 14971.05286594
},
{
"ts": "2025-10-12T20:00:00",
"o": 9690,
"h": 9750,
"l": 9600,
"c": 9680,
"v": 20201.46619062
},
{
"ts": "2025-10-12T16:00:00",
"o": 9520,
"h": 9690,
"l": 9485,
"c": 9690,
"v": 40172.69761291
},
{
"ts": "2025-10-12T12:00:00",
"o": 9090,
"h": 9525,
"l": 8995,
"c": 9525,
"v": 21864.76925902
},
{
"ts": "2025-10-12T08:00:00",
"o": 9095,
"h": 9310,
"l": 8995,
"c": 9090,
"v": 26249.34650102
},
{
"ts": "2025-10-12T04:00:00",
"o": 8710,
"h": 9095,
"l": 8700,
"c": 9095,
"v": 19388.98674038
},
{
"ts": "2025-10-12T00:00:00",
"o": 8765,
"h": 8830,
"l": 8520,
"c": 8720,
"v": 23421.27631218
},
{
"ts": "2025-10-11T20:00:00",
"o": 8800,
"h": 8820,
"l": 8530,
"c": 8745,
"v": 19841.73579453
},
{
"ts": "2025-10-11T16:00:00",
"o": 9025,
"h": 9075,
"l": 8710,
"c": 8790,
"v": 16334.38226717
},
{
"ts": "2025-10-11T12:00:00",
"o": 8995,
"h": 9065,
"l": 8770,
"c": 9050,
"v": 35103.07753224
},
{
"ts": "2025-10-11T08:00:00",
"o": 8700,
"h": 9000,
"l": 8700,
"c": 8985,
"v": 23836.80032535
},
{
"ts": "2025-10-11T04:00:00",
"o": 8800,
"h": 8895,
"l": 8640,
"c": 8665,
"v": 16184.50164007
},
{
"ts": "2025-10-11T00:00:00",
"o": 8880,
"h": 10330,
"l": 8335,
"c": 8775,
"v": 205452.3622626
},
{
"ts": "2025-10-10T20:00:00",
"o": 11530,
"h": 11580,
"l": 7495,
"c": 8870,
"v": 174059.10107826
},
{
"ts": "2025-10-10T16:00:00",
"o": 11680,
"h": 11730,
"l": 11500,
"c": 11550,
"v": 8156.19282501
},
{
"ts": "2025-10-10T12:00:00",
"o": 12080,
"h": 12120,
"l": 11570,
"c": 11680,
"v": 15395.78683393
},
{
"ts": "2025-10-10T08:00:00",
"o": 11980,
"h": 12100,
"l": 11980,
"c": 12080,
"v": 4765.41152947
},
{
"ts": "2025-10-10T04:00:00",
"o": 12030,
"h": 12070,
"l": 11940,
"c": 11980,
"v": 7415.02075124
},
{
"ts": "2025-10-10T00:00:00",
"o": 11980,
"h": 12100,
"l": 11950,
"c": 12030,
"v": 7343.28016893
},
{
"ts": "2025-10-09T20:00:00",
"o": 12000,
"h": 12030,
"l": 11960,
"c": 11980,
"v": 1248.77767866
},
{
"ts": "2025-10-09T16:00:00",
"o": 11940,
"h": 12040,
"l": 11940,
"c": 12000,
"v": 2030.54467713
},
{
"ts": "2025-10-09T12:00:00",
"o": 11990,
"h": 12060,
"l": 11880,
"c": 11940,
"v": 8433.8441301
},
{
"ts": "2025-10-09T08:00:00",
"o": 12030,
"h": 12030,
"l": 11880,
"c": 12000,
"v": 11204.56581887
},
{
"ts": "2025-10-09T04:00:00",
"o": 12080,
"h": 12120,
"l": 12010,
"c": 12050,
"v": 2286.7608809
},
{
"ts": "2025-10-09T00:00:00",
"o": 12190,
"h": 12190,
"l": 11980,
"c": 12080,
"v": 10942.33046989
},
{
"ts": "2025-10-08T20:00:00",
"o": 12170,
"h": 12210,
"l": 12120,
"c": 12160,
"v": 2325.63315832
},
{
"ts": "2025-10-08T16:00:00",
"o": 12110,
"h": 12250,
"l": 12100,
"c": 12190,
"v": 4285.63668659
},
{
"ts": "2025-10-08T12:00:00",
"o": 12030,
"h": 12130,
"l": 11980,
"c": 12080,
"v": 5915.38055556
},
{
"ts": "2025-10-08T08:00:00",
"o": 12040,
"h": 12090,
"l": 12010,
"c": 12020,
"v": 3033.97765899
},
{
"ts": "2025-10-08T04:00:00",
"o": 12040,
"h": 12100,
"l": 11950,
"c": 12040,
"v": 8592.6633452
},
{
"ts": "2025-10-08T00:00:00",
"o": 12030,
"h": 12170,
"l": 11990,
"c": 12030,
"v": 8159.29752402
},
{
"ts": "2025-10-07T20:00:00",
"o": 12080,
"h": 12130,
"l": 11990,
"c": 12030,
"v": 3209.21628112
},
{
"ts": "2025-10-07T16:00:00",
"o": 11910,
"h": 12120,
"l": 11830,
"c": 12090,
"v": 5733.67418042
},
{
"ts": "2025-10-07T12:00:00",
"o": 12260,
"h": 12310,
"l": 11860,
"c": 11910,
"v": 22762.68971055
},
{
"ts": "2025-10-07T08:00:00",
"o": 12120,
"h": 12280,
"l": 12010,
"c": 12280,
"v": 11747.92002969
},
{
"ts": "2025-10-07T04:00:00",
"o": 12220,
"h": 12310,
"l": 12090,
"c": 12150,
"v": 7627.49332154
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 9625,
"h": 10070,
"l": 9570,
"c": 9945,
"v": 660984.25556678
},
{
"ts": "2025-10-31T00:00:00",
"o": 9550,
"h": 9850,
"l": 9305,
"c": 9615,
"v": 564420.52167468
},
{
"ts": "2025-10-30T00:00:00",
"o": 10200,
"h": 11100,
"l": 9310,
"c": 9550,
"v": 1332981.00196956
},
{
"ts": "2025-10-29T00:00:00",
"o": 10370,
"h": 10470,
"l": 9965,
"c": 10170,
"v": 247233.29622053
},
{
"ts": "2025-10-28T00:00:00",
"o": 10690,
"h": 10930,
"l": 10170,
"c": 10390,
"v": 299755.02156505
},
{
"ts": "2025-10-27T00:00:00",
"o": 10980,
"h": 11080,
"l": 10330,
"c": 10710,
"v": 513395.4757519
},
{
"ts": "2025-10-26T00:00:00",
"o": 10960,
"h": 11220,
"l": 10770,
"c": 10990,
"v": 562911.44188674
},
{
"ts": "2025-10-25T00:00:00",
"o": 11530,
"h": 11760,
"l": 10800,
"c": 10950,
"v": 876301.93182512
},
{
"ts": "2025-10-24T00:00:00",
"o": 11850,
"h": 11980,
"l": 11140,
"c": 11530,
"v": 2085180.82030183
},
{
"ts": "2025-10-23T00:00:00",
"o": 11570,
"h": 12600,
"l": 11420,
"c": 11850,
"v": 3433007.42690196
},
{
"ts": "2025-10-22T00:00:00",
"o": 11730,
"h": 13330,
"l": 11040,
"c": 11580,
"v": 7608581.07062164
},
{
"ts": "2025-10-21T00:00:00",
"o": 14670,
"h": 15010,
"l": 11510,
"c": 11730,
"v": 7102489.54166147
},
{
"ts": "2025-10-20T00:00:00",
"o": 10970,
"h": 16350,
"l": 10680,
"c": 14670,
"v": 18271626.61673795
},
{
"ts": "2025-10-19T00:00:00",
"o": 9230,
"h": 11950,
"l": 9060,
"c": 10940,
"v": 2927505.43077524
},
{
"ts": "2025-10-18T00:00:00",
"o": 9125,
"h": 9320,
"l": 9105,
"c": 9235,
"v": 32236.75614525
},
{
"ts": "2025-10-17T00:00:00",
"o": 9315,
"h": 9430,
"l": 8595,
"c": 9105,
"v": 169996.17913352
},
{
"ts": "2025-10-16T00:00:00",
"o": 9605,
"h": 9770,
"l": 9220,
"c": 9290,
"v": 75389.39283097
},
{
"ts": "2025-10-15T00:00:00",
"o": 9940,
"h": 10210,
"l": 9550,
"c": 9605,
"v": 112054.42188573
},
{
"ts": "2025-10-14T00:00:00",
"o": 10030,
"h": 10070,
"l": 9420,
"c": 9935,
"v": 87532.49462149
},
{
"ts": "2025-10-13T00:00:00",
"o": 9685,
"h": 10070,
"l": 9485,
"c": 10020,
"v": 106133.35255526
},
{
"ts": "2025-10-12T00:00:00",
"o": 8765,
"h": 9750,
"l": 8520,
"c": 9680,
"v": 151298.54261613
},
{
"ts": "2025-10-11T00:00:00",
"o": 8880,
"h": 10330,
"l": 8335,
"c": 8745,
"v": 316752.85982196
},
{
"ts": "2025-10-10T00:00:00",
"o": 11980,
"h": 12120,
"l": 7495,
"c": 8870,
"v": 217134.79318684
},
{
"ts": "2025-10-09T00:00:00",
"o": 12190,
"h": 12190,
"l": 11880,
"c": 11980,
"v": 36146.82365555
},
{
"ts": "2025-10-08T00:00:00",
"o": 12030,
"h": 12250,
"l": 11950,
"c": 12160,
"v": 32312.58892868
},
{
"ts": "2025-10-07T00:00:00",
"o": 12270,
"h": 12330,
"l": 11830,
"c": 12030,
"v": 64953.07460682
},
{
"ts": "2025-10-06T00:00:00",
"o": 12150,
"h": 12340,
"l": 12110,
"c": 12250,
"v": 27790.95000952
},
{
"ts": "2025-10-05T00:00:00",
"o": 12220,
"h": 12450,
"l": 12070,
"c": 12150,
"v": 42659.6828964
},
{
"ts": "2025-10-04T00:00:00",
"o": 12540,
"h": 12560,
"l": 12060,
"c": 12190,
"v": 33682.44379472
},
{
"ts": "2025-10-03T00:00:00",
"o": 12450,
"h": 12690,
"l": 12200,
"c": 12540,
"v": 69404.97089704
},
{
"ts": "2025-10-02T00:00:00",
"o": 12260,
"h": 12490,
"l": 12150,
"c": 12450,
"v": 69766.46977783
},
{
"ts": "2025-10-01T00:00:00",
"o": 11900,
"h": 12270,
"l": 11730,
"c": 12250,
"v": 63914.94404271
},
{
"ts": "2025-09-30T00:00:00",
"o": 12200,
"h": 12240,
"l": 11600,
"c": 11870,
"v": 98185.4347542
},
{
"ts": "2025-09-29T00:00:00",
"o": 12270,
"h": 12420,
"l": 12070,
"c": 12220,
"v": 69046.74738628
},
{
"ts": "2025-09-28T00:00:00",
"o": 12260,
"h": 12290,
"l": 11930,
"c": 12270,
"v": 29932.33788141
},
{
"ts": "2025-09-27T00:00:00",
"o": 12330,
"h": 12380,
"l": 11990,
"c": 12260,
"v": 33808.73587704
},
{
"ts": "2025-09-26T00:00:00",
"o": 11960,
"h": 12340,
"l": 11960,
"c": 12340,
"v": 70070.31286103
},
{
"ts": "2025-09-25T00:00:00",
"o": 12670,
"h": 12690,
"l": 11860,
"c": 11960,
"v": 143512.33371618
},
{
"ts": "2025-09-24T00:00:00",
"o": 12570,
"h": 12820,
"l": 12310,
"c": 12680,
"v": 71332.38788152
},
{
"ts": "2025-09-23T00:00:00",
"o": 12700,
"h": 12820,
"l": 12230,
"c": 12570,
"v": 135062.80336887
},
{
"ts": "2025-09-22T00:00:00",
"o": 14150,
"h": 14160,
"l": 12330,
"c": 12700,
"v": 459405.856992
},
{
"ts": "2025-09-21T00:00:00",
"o": 13470,
"h": 14800,
"l": 13370,
"c": 14170,
"v": 1159504.26250819
},
{
"ts": "2025-09-20T00:00:00",
"o": 13410,
"h": 13520,
"l": 13340,
"c": 13470,
"v": 23367.49109837
},
{
"ts": "2025-09-19T00:00:00",
"o": 13610,
"h": 13720,
"l": 13310,
"c": 13430,
"v": 50119.77403539
},
{
"ts": "2025-09-18T00:00:00",
"o": 13520,
"h": 13680,
"l": 13420,
"c": 13620,
"v": 85076.3106898
},
{
"ts": "2025-09-17T00:00:00",
"o": 13360,
"h": 13590,
"l": 13100,
"c": 13540,
"v": 48079.24204825
},
{
"ts": "2025-09-16T00:00:00",
"o": 13260,
"h": 13430,
"l": 13070,
"c": 13360,
"v": 40670.75156451
},
{
"ts": "2025-09-15T00:00:00",
"o": 13520,
"h": 13670,
"l": 13050,
"c": 13260,
"v": 95578.48591685
},
{
"ts": "2025-09-14T00:00:00",
"o": 13960,
"h": 13990,
"l": 13370,
"c": 13500,
"v": 69537.97536335
},
{
"ts": "2025-09-13T00:00:00",
"o": 13780,
"h": 14070,
"l": 13660,
"c": 13960,
"v": 75330.12560083
},
{
"ts": "2025-09-12T00:00:00",
"o": 13580,
"h": 13810,
"l": 13470,
"c": 13780,
"v": 79397.90593192
},
{
"ts": "2025-09-11T00:00:00",
"o": 13610,
"h": 13700,
"l": 13370,
"c": 13600,
"v": 68044.48848225
},
{
"ts": "2025-09-10T00:00:00",
"o": 13440,
"h": 13660,
"l": 13340,
"c": 13640,
"v": 74980.58564015
},
{
"ts": "2025-09-09T00:00:00",
"o": 13530,
"h": 13760,
"l": 13320,
"c": 13440,
"v": 100868.91827131
},
{
"ts": "2025-09-08T00:00:00",
"o": 13340,
"h": 13650,
"l": 13310,
"c": 13550,
"v": 44366.58952405
},
{
"ts": "2025-09-07T00:00:00",
"o": 13430,
"h": 13500,
"l": 13300,
"c": 13370,
"v": 20458.87737093
},
{
"ts": "2025-09-06T00:00:00",
"o": 13440,
"h": 13530,
"l": 13300,
"c": 13400,
"v": 14860.41987149
},
{
"ts": "2025-09-05T00:00:00",
"o": 13220,
"h": 13520,
"l": 13200,
"c": 13440,
"v": 33308.78272435
},
{
"ts": "2025-09-04T00:00:00",
"o": 13470,
"h": 13500,
"l": 13110,
"c": 13250,
"v": 49765.31197194
},
{
"ts": "2025-09-03T00:00:00",
"o": 13450,
"h": 13530,
"l": 13270,
"c": 13430,
"v": 27623.3795484
},
{
"ts": "2025-09-02T00:00:00",
"o": 13130,
"h": 13490,
"l": 13090,
"c": 13450,
"v": 50963.29660225
},
{
"ts": "2025-09-01T00:00:00",
"o": 13600,
"h": 13690,
"l": 12940,
"c": 13140,
"v": 141864.06528878
},
{
"ts": "2025-08-31T00:00:00",
"o": 13910,
"h": 14040,
"l": 13590,
"c": 13600,
"v": 57400.26818105
},
{
"ts": "2025-08-30T00:00:00",
"o": 13720,
"h": 14020,
"l": 13550,
"c": 13910,
"v": 57273.84582311
},
{
"ts": "2025-08-29T00:00:00",
"o": 14250,
"h": 14270,
"l": 13410,
"c": 13720,
"v": 150609.37224899
},
{
"ts": "2025-08-28T00:00:00",
"o": 14090,
"h": 14300,
"l": 13860,
"c": 14260,
"v": 216411.37241521
},
{
"ts": "2025-08-27T00:00:00",
"o": 13880,
"h": 14700,
"l": 13770,
"c": 14100,
"v": 413552.25793452
},
{
"ts": "2025-08-26T00:00:00",
"o": 13400,
"h": 13920,
"l": 13170,
"c": 13880,
"v": 170024.02923817
},
{
"ts": "2025-08-25T00:00:00",
"o": 14140,
"h": 14800,
"l": 13250,
"c": 13420,
"v": 1477188.25543341
},
{
"ts": "2025-08-24T00:00:00",
"o": 14190,
"h": 15750,
"l": 13970,
"c": 14150,
"v": 2279842.16422601
},
{
"ts": "2025-08-23T00:00:00",
"o": 14110,
"h": 14310,
"l": 13700,
"c": 14190,
"v": 80125.39814654
},
{
"ts": "2025-08-22T00:00:00",
"o": 13490,
"h": 14170,
"l": 13020,
"c": 14110,
"v": 139940.54553042
},
{
"ts": "2025-08-21T00:00:00",
"o": 13730,
"h": 13820,
"l": 13380,
"c": 13490,
"v": 40024.83847495
},
{
"ts": "2025-08-20T00:00:00",
"o": 13270,
"h": 13770,
"l": 13210,
"c": 13760,
"v": 71860.80270235
},
{
"ts": "2025-08-19T00:00:00",
"o": 13750,
"h": 13850,
"l": 13210,
"c": 13270,
"v": 63234.93375156
},
{
"ts": "2025-08-18T00:00:00",
"o": 13960,
"h": 14070,
"l": 13450,
"c": 13750,
"v": 93382.53077088
},
{
"ts": "2025-08-17T00:00:00",
"o": 14030,
"h": 14120,
"l": 13830,
"c": 13960,
"v": 57749.73760591
},
{
"ts": "2025-08-16T00:00:00",
"o": 14020,
"h": 14050,
"l": 13740,
"c": 14010,
"v": 31487.39760226
},
{
"ts": "2025-08-15T00:00:00",
"o": 13740,
"h": 14130,
"l": 13530,
"c": 14000,
"v": 93651.74546563
},
{
"ts": "2025-08-14T00:00:00",
"o": 14520,
"h": 14660,
"l": 13450,
"c": 13740,
"v": 222560.04536926
},
{
"ts": "2025-08-13T00:00:00",
"o": 14370,
"h": 14570,
"l": 14180,
"c": 14500,
"v": 84555.90833633
},
{
"ts": "2025-08-12T00:00:00",
"o": 13970,
"h": 14500,
"l": 13730,
"c": 14370,
"v": 108220.64557338
},
{
"ts": "2025-08-11T00:00:00",
"o": 14670,
"h": 14970,
"l": 13780,
"c": 13970,
"v": 140336.25292468
},
{
"ts": "2025-08-10T00:00:00",
"o": 14670,
"h": 14940,
"l": 14180,
"c": 14690,
"v": 145073.59849061
},
{
"ts": "2025-08-09T00:00:00",
"o": 14230,
"h": 14790,
"l": 14190,
"c": 14670,
"v": 183293.95475455
},
{
"ts": "2025-08-08T00:00:00",
"o": 14100,
"h": 14300,
"l": 13930,
"c": 14240,
"v": 115463.82546152
},
{
"ts": "2025-08-07T00:00:00",
"o": 13810,
"h": 14100,
"l": 13770,
"c": 14090,
"v": 126207.46582935
},
{
"ts": "2025-08-06T00:00:00",
"o": 13630,
"h": 13860,
"l": 13350,
"c": 13790,
"v": 72381.45629271
},
{
"ts": "2025-08-05T00:00:00",
"o": 13960,
"h": 14000,
"l": 13440,
"c": 13620,
"v": 124991.19365298
},
{
"ts": "2025-08-04T00:00:00",
"o": 13670,
"h": 14090,
"l": 13660,
"c": 14000,
"v": 275235.69185725
},
{
"ts": "2025-08-03T00:00:00",
"o": 13370,
"h": 13700,
"l": 13190,
"c": 13640,
"v": 49383.28180186
},
{
"ts": "2025-08-02T00:00:00",
"o": 13340,
"h": 13600,
"l": 13110,
"c": 13400,
"v": 84533.20790076
},
{
"ts": "2025-08-01T00:00:00",
"o": 13630,
"h": 13750,
"l": 13100,
"c": 13330,
"v": 168177.36211353
},
{
"ts": "2025-07-31T00:00:00",
"o": 14260,
"h": 14360,
"l": 13610,
"c": 13630,
"v": 193226.52335617
},
{
"ts": "2025-07-30T00:00:00",
"o": 14930,
"h": 14940,
"l": 13810,
"c": 14250,
"v": 439858.78731761
},
{
"ts": "2025-07-29T00:00:00",
"o": 16200,
"h": 17700,
"l": 14530,
"c": 14950,
"v": 2668352.034958
},
{
"ts": "2025-07-28T00:00:00",
"o": 14560,
"h": 16310,
"l": 14440,
"c": 16200,
"v": 2279776.8684397
},
{
"ts": "2025-07-27T00:00:00",
"o": 14310,
"h": 14650,
"l": 14280,
"c": 14540,
"v": 75005.58961795
},
{
"ts": "2025-07-26T00:00:00",
"o": 14370,
"h": 14540,
"l": 14270,
"c": 14360,
"v": 74988.81770505
},
{
"ts": "2025-07-25T00:00:00",
"o": 14050,
"h": 14400,
"l": 13700,
"c": 14370,
"v": 210649.7556136
},
{
"ts": "2025-07-24T00:00:00",
"o": 14260,
"h": 14530,
"l": 13110,
"c": 14070,
"v": 312217.13154364
},
{
"ts": "2025-07-23T00:00:00",
"o": 15550,
"h": 15690,
"l": 13790,
"c": 14260,
"v": 444230.33984025
},
{
"ts": "2025-07-22T00:00:00",
"o": 15890,
"h": 16120,
"l": 14930,
"c": 15580,
"v": 475777.0841688
},
{
"ts": "2025-07-21T00:00:00",
"o": 15310,
"h": 15900,
"l": 15010,
"c": 15860,
"v": 440876.97074163
},
{
"ts": "2025-07-20T00:00:00",
"o": 14870,
"h": 15490,
"l": 14770,
"c": 15290,
"v": 369595.09391453
},
{
"ts": "2025-07-19T00:00:00",
"o": 14720,
"h": 14920,
"l": 14350,
"c": 14870,
"v": 170178.25774174
},
{
"ts": "2025-07-18T00:00:00",
"o": 14830,
"h": 15350,
"l": 14340,
"c": 14720,
"v": 471125.91154251
},
{
"ts": "2025-07-17T00:00:00",
"o": 15310,
"h": 15450,
"l": 14420,
"c": 14830,
"v": 508055.83988482
},
{
"ts": "2025-07-16T00:00:00",
"o": 15410,
"h": 15530,
"l": 15010,
"c": 15310,
"v": 396122.52992452
},
{
"ts": "2025-07-15T00:00:00",
"o": 16130,
"h": 16150,
"l": 14900,
"c": 15410,
"v": 832098.50193691
},
{
"ts": "2025-07-14T00:00:00",
"o": 15860,
"h": 18610,
"l": 15240,
"c": 16130,
"v": 5071861.01737581
},
{
"ts": "2025-07-13T00:00:00",
"o": 13580,
"h": 19700,
"l": 13500,
"c": 15900,
"v": 20257498.5342264
},
{
"ts": "2025-07-12T00:00:00",
"o": 13200,
"h": 14880,
"l": 12970,
"c": 13610,
"v": 615214.71358356
},
{
"ts": "2025-07-11T00:00:00",
"o": 13040,
"h": 13700,
"l": 12700,
"c": 13250,
"v": 227337.06392869
},
{
"ts": "2025-07-10T00:00:00",
"o": 12620,
"h": 13070,
"l": 12550,
"c": 13050,
"v": 165748.56689587
},
{
"ts": "2025-07-09T00:00:00",
"o": 12320,
"h": 12700,
"l": 12180,
"c": 12650,
"v": 113371.96509868
},
{
"ts": "2025-07-08T00:00:00",
"o": 12250,
"h": 12390,
"l": 11900,
"c": 12310,
"v": 69378.32716098
},
{
"ts": "2025-07-07T00:00:00",
"o": 12270,
"h": 12380,
"l": 12170,
"c": 12290,
"v": 77329.2814195
},
{
"ts": "2025-07-06T00:00:00",
"o": 12160,
"h": 12460,
"l": 11900,
"c": 12290,
"v": 78330.63326452
},
{
"ts": "2025-07-05T00:00:00",
"o": 11940,
"h": 12530,
"l": 11940,
"c": 12140,
"v": 149876.98228232
},
{
"ts": "2025-07-04T00:00:00",
"o": 12290,
"h": 12410,
"l": 11750,
"c": 11950,
"v": 98390.45887057
},
{
"ts": "2025-07-03T00:00:00",
"o": 12230,
"h": 12460,
"l": 12150,
"c": 12290,
"v": 78848.40634192
},
{
"ts": "2025-07-02T00:00:00",
"o": 11560,
"h": 12420,
"l": 11430,
"c": 12230,
"v": 92831.34562008
},
{
"ts": "2025-07-01T00:00:00",
"o": 12050,
"h": 12060,
"l": 11500,
"c": 11580,
"v": 62103.49587113
},
{
"ts": "2025-06-30T00:00:00",
"o": 12630,
"h": 12680,
"l": 11970,
"c": 12050,
"v": 61458.14945313
},
{
"ts": "2025-06-29T00:00:00",
"o": 12320,
"h": 12710,
"l": 12180,
"c": 12630,
"v": 49053.91472241
},
{
"ts": "2025-06-28T00:00:00",
"o": 12250,
"h": 12390,
"l": 12050,
"c": 12360,
"v": 33446.15858296
},
{
"ts": "2025-06-27T00:00:00",
"o": 11890,
"h": 12310,
"l": 11720,
"c": 12260,
"v": 42142.24023052
},
{
"ts": "2025-06-26T00:00:00",
"o": 12230,
"h": 12460,
"l": 11790,
"c": 11890,
"v": 78887.48770461
},
{
"ts": "2025-06-25T00:00:00",
"o": 12680,
"h": 12680,
"l": 12130,
"c": 12240,
"v": 95046.00940779
},
{
"ts": "2025-06-24T00:00:00",
"o": 12540,
"h": 12900,
"l": 12400,
"c": 12680,
"v": 114789.70400112
},
{
"ts": "2025-06-23T00:00:00",
"o": 11620,
"h": 12590,
"l": 11580,
"c": 12570,
"v": 368744.73795169
},
{
"ts": "2025-06-22T00:00:00",
"o": 12220,
"h": 12410,
"l": 10880,
"c": 11620,
"v": 263488.17046916
},
{
"ts": "2025-06-21T00:00:00",
"o": 12760,
"h": 12960,
"l": 11980,
"c": 12240,
"v": 143194.03696602
},
{
"ts": "2025-06-20T00:00:00",
"o": 13070,
"h": 13210,
"l": 12620,
"c": 12760,
"v": 86383.28324511
},
{
"ts": "2025-06-19T00:00:00",
"o": 13130,
"h": 13300,
"l": 12890,
"c": 13110,
"v": 71080.16621044
},
{
"ts": "2025-06-18T00:00:00",
"o": 13110,
"h": 13200,
"l": 12660,
"c": 13130,
"v": 75487.11143681
},
{
"ts": "2025-06-17T00:00:00",
"o": 13160,
"h": 13360,
"l": 12890,
"c": 13140,
"v": 90550.02668667
},
{
"ts": "2025-06-16T00:00:00",
"o": 13330,
"h": 13650,
"l": 13140,
"c": 13160,
"v": 87691.98654049
},
{
"ts": "2025-06-15T00:00:00",
"o": 13300,
"h": 13500,
"l": 13110,
"c": 13320,
"v": 51488.82014411
},
{
"ts": "2025-06-14T00:00:00",
"o": 13380,
"h": 13810,
"l": 13060,
"c": 13340,
"v": 80849.64144795
},
{
"ts": "2025-06-13T00:00:00",
"o": 13920,
"h": 13920,
"l": 12730,
"c": 13400,
"v": 319309.00514806
},
{
"ts": "2025-06-12T00:00:00",
"o": 14570,
"h": 14600,
"l": 13830,
"c": 13890,
"v": 112735.08561345
},
{
"ts": "2025-06-11T00:00:00",
"o": 15100,
"h": 15130,
"l": 14440,
"c": 14600,
"v": 108713.28252884
},
{
"ts": "2025-06-10T00:00:00",
"o": 14710,
"h": 15120,
"l": 14520,
"c": 15100,
"v": 114053.09652761
},
{
"ts": "2025-06-09T00:00:00",
"o": 14430,
"h": 14860,
"l": 14070,
"c": 14720,
"v": 80819.45417473
},
{
"ts": "2025-06-08T00:00:00",
"o": 14780,
"h": 14840,
"l": 14240,
"c": 14430,
"v": 52508.29734452
},
{
"ts": "2025-06-07T00:00:00",
"o": 14560,
"h": 14820,
"l": 14460,
"c": 14790,
"v": 55941.78591294
},
{
"ts": "2025-06-06T00:00:00",
"o": 13930,
"h": 15100,
"l": 13860,
"c": 14550,
"v": 204403.31582597
},
{
"ts": "2025-06-05T00:00:00",
"o": 14770,
"h": 14820,
"l": 13640,
"c": 13930,
"v": 133219.77142453
}
]
},
"orderbook": {
"market": "KRW-AUCTION",
"timestamp": 1761963413579,
"total_ask_size": 15859.39767709,
"total_bid_size": 17968.75452973,
"units": [
{
"ask_price": 9945,
"bid_price": 9935,
"ask_size": 786.28504867,
"bid_size": 5.7413869
},
{
"ask_price": 9950,
"bid_price": 9915,
"ask_size": 785.53326043,
"bid_size": 44.1
},
{
"ask_price": 9955,
"bid_price": 9910,
"ask_size": 380.66366374,
"bid_size": 1067.24415353
},
{
"ask_price": 9960,
"bid_price": 9905,
"ask_size": 1908.09373874,
"bid_size": 1339.44621882
},
{
"ask_price": 9965,
"bid_price": 9900,
"ask_size": 1149.41731911,
"bid_size": 776.49089898
}
]
},
"micro": {
"last_price": 9945,
"best_bid": 9935,
"best_ask": 9945,
"mid": 9940,
"spread_abs": 10,
"spread_bps": 10.06036217303823,
"ob_imbalance_topN": 0.21557284852054162,
"h1_return": -0.09343664539653601,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 9588.75,
"upper": 9922.873854281612,
"lower": 9254.626145718388,
"bandwidth_pct": 6.969080522103753,
"position_0to1": 1
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AVAX",
"last": {
"price": 27340,
"ts": "2025-11-01T02:16:34.623Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 27330,
"h": 27350,
"l": 27230,
"c": 27340,
"v": 2197.92008839
},
{
"ts": "2025-11-01T01:00:00",
"o": 27260,
"h": 27410,
"l": 27250,
"c": 27370,
"v": 10213.96118684
},
{
"ts": "2025-11-01T00:00:00",
"o": 27250,
"h": 27290,
"l": 27060,
"c": 27250,
"v": 18355.28896618
},
{
"ts": "2025-10-31T23:00:00",
"o": 27330,
"h": 27360,
"l": 27250,
"c": 27250,
"v": 4613.28179535
},
{
"ts": "2025-10-31T22:00:00",
"o": 27200,
"h": 27350,
"l": 27180,
"c": 27320,
"v": 7731.37766122
},
{
"ts": "2025-10-31T21:00:00",
"o": 27090,
"h": 27260,
"l": 27060,
"c": 27200,
"v": 4563.45193622
},
{
"ts": "2025-10-31T20:00:00",
"o": 27320,
"h": 27320,
"l": 27050,
"c": 27050,
"v": 5608.11040937
},
{
"ts": "2025-10-31T19:00:00",
"o": 26980,
"h": 27460,
"l": 26880,
"c": 27320,
"v": 8211.14155405
},
{
"ts": "2025-10-31T18:00:00",
"o": 26860,
"h": 27120,
"l": 26790,
"c": 26970,
"v": 3581.79715141
},
{
"ts": "2025-10-31T17:00:00",
"o": 26880,
"h": 27010,
"l": 26720,
"c": 26830,
"v": 11430.33715974
},
{
"ts": "2025-10-31T16:00:00",
"o": 27310,
"h": 27390,
"l": 26880,
"c": 26940,
"v": 14237.76730615
},
{
"ts": "2025-10-31T15:00:00",
"o": 27670,
"h": 27690,
"l": 27290,
"c": 27300,
"v": 15794.83352626
},
{
"ts": "2025-10-31T14:00:00",
"o": 27640,
"h": 27700,
"l": 27370,
"c": 27660,
"v": 9233.00362797
},
{
"ts": "2025-10-31T13:00:00",
"o": 27460,
"h": 27700,
"l": 27400,
"c": 27580,
"v": 9080.69501078
},
{
"ts": "2025-10-31T12:00:00",
"o": 27700,
"h": 27770,
"l": 27450,
"c": 27460,
"v": 27395.0728606
},
{
"ts": "2025-10-31T11:00:00",
"o": 27390,
"h": 27710,
"l": 27290,
"c": 27700,
"v": 14390.87726453
},
{
"ts": "2025-10-31T10:00:00",
"o": 27360,
"h": 27430,
"l": 27310,
"c": 27350,
"v": 6720.07443908
},
{
"ts": "2025-10-31T09:00:00",
"o": 27480,
"h": 27510,
"l": 27300,
"c": 27360,
"v": 6218.96552501
},
{
"ts": "2025-10-31T08:00:00",
"o": 27360,
"h": 27500,
"l": 27300,
"c": 27480,
"v": 4197.44662466
},
{
"ts": "2025-10-31T07:00:00",
"o": 27580,
"h": 27650,
"l": 27300,
"c": 27390,
"v": 9257.29943299
},
{
"ts": "2025-10-31T06:00:00",
"o": 27500,
"h": 27610,
"l": 27420,
"c": 27520,
"v": 7184.57145467
},
{
"ts": "2025-10-31T05:00:00",
"o": 27630,
"h": 27650,
"l": 27420,
"c": 27470,
"v": 14299.24767413
},
{
"ts": "2025-10-31T04:00:00",
"o": 27510,
"h": 27720,
"l": 27480,
"c": 27630,
"v": 12504.76440284
},
{
"ts": "2025-10-31T03:00:00",
"o": 27410,
"h": 27580,
"l": 27360,
"c": 27490,
"v": 11592.39722087
},
{
"ts": "2025-10-31T02:00:00",
"o": 27740,
"h": 27740,
"l": 27330,
"c": 27410,
"v": 14408.13869323
},
{
"ts": "2025-10-31T01:00:00",
"o": 27600,
"h": 27750,
"l": 27520,
"c": 27720,
"v": 21640.00601028
},
{
"ts": "2025-10-31T00:00:00",
"o": 27480,
"h": 27700,
"l": 27350,
"c": 27600,
"v": 19964.61229746
},
{
"ts": "2025-10-30T23:00:00",
"o": 27540,
"h": 27570,
"l": 27390,
"c": 27490,
"v": 12936.58512442
},
{
"ts": "2025-10-30T22:00:00",
"o": 27340,
"h": 27530,
"l": 27310,
"c": 27530,
"v": 11688.89130863
},
{
"ts": "2025-10-30T21:00:00",
"o": 27220,
"h": 27400,
"l": 27100,
"c": 27330,
"v": 15694.03020597
},
{
"ts": "2025-10-30T20:00:00",
"o": 26780,
"h": 27220,
"l": 26770,
"c": 27220,
"v": 14046.78949598
},
{
"ts": "2025-10-30T19:00:00",
"o": 27150,
"h": 27230,
"l": 26660,
"c": 26760,
"v": 28601.24270208
},
{
"ts": "2025-10-30T18:00:00",
"o": 27440,
"h": 27450,
"l": 27110,
"c": 27160,
"v": 13662.81471444
},
{
"ts": "2025-10-30T17:00:00",
"o": 27550,
"h": 27550,
"l": 27140,
"c": 27450,
"v": 20062.64596097
},
{
"ts": "2025-10-30T16:00:00",
"o": 27540,
"h": 27700,
"l": 27440,
"c": 27550,
"v": 15026.36537531
},
{
"ts": "2025-10-30T15:00:00",
"o": 27850,
"h": 27910,
"l": 27450,
"c": 27550,
"v": 31092.38615765
},
{
"ts": "2025-10-30T14:00:00",
"o": 27940,
"h": 28120,
"l": 27740,
"c": 27850,
"v": 31104.62755315
},
{
"ts": "2025-10-30T13:00:00",
"o": 28260,
"h": 28360,
"l": 27790,
"c": 27910,
"v": 69871.11741143
},
{
"ts": "2025-10-30T12:00:00",
"o": 28840,
"h": 28850,
"l": 28140,
"c": 28260,
"v": 78784.4156036
},
{
"ts": "2025-10-30T11:00:00",
"o": 28770,
"h": 28930,
"l": 28710,
"c": 28840,
"v": 10406.22428073
},
{
"ts": "2025-10-30T10:00:00",
"o": 29030,
"h": 29090,
"l": 28710,
"c": 28770,
"v": 25295.17789591
},
{
"ts": "2025-10-30T09:00:00",
"o": 29280,
"h": 29280,
"l": 28980,
"c": 29030,
"v": 12784.68791403
},
{
"ts": "2025-10-30T08:00:00",
"o": 29560,
"h": 29600,
"l": 29280,
"c": 29280,
"v": 11315.3464561
},
{
"ts": "2025-10-30T07:00:00",
"o": 29360,
"h": 29610,
"l": 29270,
"c": 29560,
"v": 15019.06418105
},
{
"ts": "2025-10-30T06:00:00",
"o": 29320,
"h": 29460,
"l": 29170,
"c": 29360,
"v": 8314.9784222
},
{
"ts": "2025-10-30T05:00:00",
"o": 28960,
"h": 29400,
"l": 28830,
"c": 29320,
"v": 24260.04298403
},
{
"ts": "2025-10-30T04:00:00",
"o": 29560,
"h": 29580,
"l": 28600,
"c": 28970,
"v": 49708.43493887
},
{
"ts": "2025-10-30T03:00:00",
"o": 29750,
"h": 29780,
"l": 29470,
"c": 29560,
"v": 5012.62720895
},
{
"ts": "2025-10-30T02:00:00",
"o": 29480,
"h": 29760,
"l": 29450,
"c": 29730,
"v": 9266.0630989
},
{
"ts": "2025-10-30T01:00:00",
"o": 29500,
"h": 29600,
"l": 29310,
"c": 29490,
"v": 10819.18549499
},
{
"ts": "2025-10-30T00:00:00",
"o": 29400,
"h": 29550,
"l": 29140,
"c": 29510,
"v": 12215.26374937
},
{
"ts": "2025-10-29T23:00:00",
"o": 29750,
"h": 29750,
"l": 29190,
"c": 29360,
"v": 22326.26563257
},
{
"ts": "2025-10-29T22:00:00",
"o": 29860,
"h": 29900,
"l": 29680,
"c": 29750,
"v": 10001.2482022
},
{
"ts": "2025-10-29T21:00:00",
"o": 29970,
"h": 30000,
"l": 29830,
"c": 29860,
"v": 7925.36820736
},
{
"ts": "2025-10-29T20:00:00",
"o": 29840,
"h": 30110,
"l": 29660,
"c": 29930,
"v": 20060.21374713
},
{
"ts": "2025-10-29T19:00:00",
"o": 29710,
"h": 30070,
"l": 29480,
"c": 29800,
"v": 26487.29590939
},
{
"ts": "2025-10-29T18:00:00",
"o": 29730,
"h": 29970,
"l": 28900,
"c": 29730,
"v": 40615.27740201
},
{
"ts": "2025-10-29T17:00:00",
"o": 29060,
"h": 29720,
"l": 29060,
"c": 29720,
"v": 13579.19150514
},
{
"ts": "2025-10-29T16:00:00",
"o": 28890,
"h": 29130,
"l": 28800,
"c": 29060,
"v": 5974.38870568
},
{
"ts": "2025-10-29T15:00:00",
"o": 29020,
"h": 29130,
"l": 28780,
"c": 28950,
"v": 15371.67002081
},
{
"ts": "2025-10-29T14:00:00",
"o": 29140,
"h": 29180,
"l": 28920,
"c": 28980,
"v": 16741.94467666
},
{
"ts": "2025-10-29T13:00:00",
"o": 29130,
"h": 29360,
"l": 29100,
"c": 29140,
"v": 12249.58076621
},
{
"ts": "2025-10-29T12:00:00",
"o": 29250,
"h": 29250,
"l": 29050,
"c": 29120,
"v": 8706.70721209
},
{
"ts": "2025-10-29T11:00:00",
"o": 29100,
"h": 29270,
"l": 29040,
"c": 29240,
"v": 7141.6343937
},
{
"ts": "2025-10-29T10:00:00",
"o": 28940,
"h": 29240,
"l": 28940,
"c": 29100,
"v": 9832.11438692
},
{
"ts": "2025-10-29T09:00:00",
"o": 28980,
"h": 29010,
"l": 28910,
"c": 28970,
"v": 5612.67274367
},
{
"ts": "2025-10-29T08:00:00",
"o": 29070,
"h": 29080,
"l": 28950,
"c": 28980,
"v": 5257.63068534
},
{
"ts": "2025-10-29T07:00:00",
"o": 28980,
"h": 29120,
"l": 28920,
"c": 29040,
"v": 5048.31827456
},
{
"ts": "2025-10-29T06:00:00",
"o": 29010,
"h": 29070,
"l": 28920,
"c": 29010,
"v": 10173.74519281
},
{
"ts": "2025-10-29T05:00:00",
"o": 29010,
"h": 29140,
"l": 29000,
"c": 29010,
"v": 4466.41431349
},
{
"ts": "2025-10-29T04:00:00",
"o": 29040,
"h": 29110,
"l": 28990,
"c": 29010,
"v": 5895.24300377
},
{
"ts": "2025-10-29T03:00:00",
"o": 29100,
"h": 29130,
"l": 28970,
"c": 29040,
"v": 7057.28328705
},
{
"ts": "2025-10-29T02:00:00",
"o": 29020,
"h": 29140,
"l": 29000,
"c": 29100,
"v": 7727.25947645
},
{
"ts": "2025-10-29T01:00:00",
"o": 28990,
"h": 29140,
"l": 28940,
"c": 29030,
"v": 10632.14915247
},
{
"ts": "2025-10-29T00:00:00",
"o": 29040,
"h": 29150,
"l": 28930,
"c": 28990,
"v": 17375.7575392
},
{
"ts": "2025-10-28T23:00:00",
"o": 29150,
"h": 29150,
"l": 29010,
"c": 29040,
"v": 9750.29046583
},
{
"ts": "2025-10-28T22:00:00",
"o": 29030,
"h": 29210,
"l": 28940,
"c": 29150,
"v": 21191.91505612
},
{
"ts": "2025-10-28T21:00:00",
"o": 28900,
"h": 29120,
"l": 28630,
"c": 28980,
"v": 28537.63131914
},
{
"ts": "2025-10-28T20:00:00",
"o": 29150,
"h": 29180,
"l": 28750,
"c": 28900,
"v": 33181.57087952
},
{
"ts": "2025-10-28T19:00:00",
"o": 29510,
"h": 29540,
"l": 29090,
"c": 29160,
"v": 17461.96517241
},
{
"ts": "2025-10-28T18:00:00",
"o": 29640,
"h": 29660,
"l": 29450,
"c": 29510,
"v": 4541.48580825
},
{
"ts": "2025-10-28T17:00:00",
"o": 29730,
"h": 29760,
"l": 29620,
"c": 29640,
"v": 3569.55150236
},
{
"ts": "2025-10-28T16:00:00",
"o": 29590,
"h": 29820,
"l": 29500,
"c": 29730,
"v": 9215.39556586
},
{
"ts": "2025-10-28T15:00:00",
"o": 29770,
"h": 29850,
"l": 29510,
"c": 29620,
"v": 12954.92708176
},
{
"ts": "2025-10-28T14:00:00",
"o": 30050,
"h": 30170,
"l": 29390,
"c": 29770,
"v": 40659.60929967
},
{
"ts": "2025-10-28T13:00:00",
"o": 30060,
"h": 30160,
"l": 29940,
"c": 30050,
"v": 22521.15527699
},
{
"ts": "2025-10-28T12:00:00",
"o": 29890,
"h": 30250,
"l": 29870,
"c": 30060,
"v": 11925.10259396
},
{
"ts": "2025-10-28T11:00:00",
"o": 29980,
"h": 30060,
"l": 29860,
"c": 29900,
"v": 9181.02903316
},
{
"ts": "2025-10-28T10:00:00",
"o": 30040,
"h": 30040,
"l": 29880,
"c": 29970,
"v": 7998.66188168
},
{
"ts": "2025-10-28T09:00:00",
"o": 30280,
"h": 30280,
"l": 29980,
"c": 30040,
"v": 7573.73455201
},
{
"ts": "2025-10-28T08:00:00",
"o": 30020,
"h": 30350,
"l": 29970,
"c": 30270,
"v": 14604.17770138
},
{
"ts": "2025-10-28T07:00:00",
"o": 30130,
"h": 30280,
"l": 29980,
"c": 30000,
"v": 15622.33490679
},
{
"ts": "2025-10-28T06:00:00",
"o": 29650,
"h": 30160,
"l": 29630,
"c": 30130,
"v": 14092.56234161
},
{
"ts": "2025-10-28T05:00:00",
"o": 30180,
"h": 30300,
"l": 29640,
"c": 29680,
"v": 19973.25356898
},
{
"ts": "2025-10-28T04:00:00",
"o": 29980,
"h": 30280,
"l": 29930,
"c": 30230,
"v": 9120.74002868
},
{
"ts": "2025-10-28T03:00:00",
"o": 30140,
"h": 30250,
"l": 29930,
"c": 30030,
"v": 16732.49550442
},
{
"ts": "2025-10-28T02:00:00",
"o": 30300,
"h": 30320,
"l": 30000,
"c": 30150,
"v": 9073.66489682
},
{
"ts": "2025-10-28T01:00:00",
"o": 30120,
"h": 30350,
"l": 30110,
"c": 30300,
"v": 9024.44515019
},
{
"ts": "2025-10-28T00:00:00",
"o": 30080,
"h": 30220,
"l": 30000,
"c": 30110,
"v": 10044.00054018
},
{
"ts": "2025-10-27T23:00:00",
"o": 30150,
"h": 30150,
"l": 29950,
"c": 30080,
"v": 12085.27271777
},
{
"ts": "2025-10-27T22:00:00",
"o": 30340,
"h": 30430,
"l": 30100,
"c": 30150,
"v": 5910.69945701
},
{
"ts": "2025-10-27T21:00:00",
"o": 30280,
"h": 30430,
"l": 30150,
"c": 30300,
"v": 5777.98610769
},
{
"ts": "2025-10-27T20:00:00",
"o": 30420,
"h": 30480,
"l": 30290,
"c": 30300,
"v": 2537.37779494
},
{
"ts": "2025-10-27T19:00:00",
"o": 30460,
"h": 30460,
"l": 30330,
"c": 30420,
"v": 2779.73634073
},
{
"ts": "2025-10-27T18:00:00",
"o": 30470,
"h": 30610,
"l": 30400,
"c": 30420,
"v": 8017.62534104
},
{
"ts": "2025-10-27T17:00:00",
"o": 30540,
"h": 30550,
"l": 30410,
"c": 30470,
"v": 3800.02119388
},
{
"ts": "2025-10-27T16:00:00",
"o": 30220,
"h": 30590,
"l": 30220,
"c": 30540,
"v": 7410.64936012
},
{
"ts": "2025-10-27T15:00:00",
"o": 30100,
"h": 30270,
"l": 30050,
"c": 30180,
"v": 17824.8407512
},
{
"ts": "2025-10-27T14:00:00",
"o": 30290,
"h": 30330,
"l": 30030,
"c": 30100,
"v": 21095.70386176
},
{
"ts": "2025-10-27T13:00:00",
"o": 30090,
"h": 30360,
"l": 29940,
"c": 30270,
"v": 16456.83099776
},
{
"ts": "2025-10-27T12:00:00",
"o": 30360,
"h": 30410,
"l": 30080,
"c": 30090,
"v": 9558.63647148
},
{
"ts": "2025-10-27T11:00:00",
"o": 30440,
"h": 30560,
"l": 30260,
"c": 30390,
"v": 8342.32466611
},
{
"ts": "2025-10-27T10:00:00",
"o": 30300,
"h": 30520,
"l": 30220,
"c": 30450,
"v": 10708.59129134
},
{
"ts": "2025-10-27T09:00:00",
"o": 30480,
"h": 30480,
"l": 30200,
"c": 30310,
"v": 32718.51841949
},
{
"ts": "2025-10-27T08:00:00",
"o": 30720,
"h": 30890,
"l": 30430,
"c": 30470,
"v": 21356.04906989
},
{
"ts": "2025-10-27T07:00:00",
"o": 30910,
"h": 31020,
"l": 30580,
"c": 30720,
"v": 31190.26012048
},
{
"ts": "2025-10-27T06:00:00",
"o": 30920,
"h": 31000,
"l": 30760,
"c": 30940,
"v": 16220.6025924
},
{
"ts": "2025-10-27T05:00:00",
"o": 30980,
"h": 31140,
"l": 30910,
"c": 30930,
"v": 15933.42758911
},
{
"ts": "2025-10-27T04:00:00",
"o": 30740,
"h": 31030,
"l": 30680,
"c": 30990,
"v": 14739.33779313
},
{
"ts": "2025-10-27T03:00:00",
"o": 31010,
"h": 31050,
"l": 30700,
"c": 30740,
"v": 20418.1579289
},
{
"ts": "2025-10-27T02:00:00",
"o": 31020,
"h": 31150,
"l": 30840,
"c": 31010,
"v": 23658.23202463
},
{
"ts": "2025-10-27T01:00:00",
"o": 30810,
"h": 31050,
"l": 30670,
"c": 31020,
"v": 26254.44484194
},
{
"ts": "2025-10-27T00:00:00",
"o": 30820,
"h": 31050,
"l": 30770,
"c": 30810,
"v": 38627.26295875
},
{
"ts": "2025-10-26T23:00:00",
"o": 30670,
"h": 30990,
"l": 30610,
"c": 30820,
"v": 29476.29397745
},
{
"ts": "2025-10-26T22:00:00",
"o": 30050,
"h": 30730,
"l": 30050,
"c": 30620,
"v": 25907.30832469
},
{
"ts": "2025-10-26T21:00:00",
"o": 29930,
"h": 30070,
"l": 29860,
"c": 30010,
"v": 5455.20831108
},
{
"ts": "2025-10-26T20:00:00",
"o": 30120,
"h": 30120,
"l": 29870,
"c": 29930,
"v": 4146.34823861
},
{
"ts": "2025-10-26T19:00:00",
"o": 30090,
"h": 30130,
"l": 30010,
"c": 30100,
"v": 7115.66523868
},
{
"ts": "2025-10-26T18:00:00",
"o": 30100,
"h": 30120,
"l": 30050,
"c": 30050,
"v": 733.27757007
},
{
"ts": "2025-10-26T17:00:00",
"o": 30140,
"h": 30160,
"l": 30040,
"c": 30100,
"v": 1994.15722309
},
{
"ts": "2025-10-26T16:00:00",
"o": 30280,
"h": 30280,
"l": 30060,
"c": 30100,
"v": 4455.81580391
},
{
"ts": "2025-10-26T15:00:00",
"o": 30320,
"h": 30320,
"l": 30040,
"c": 30280,
"v": 14805.65199085
},
{
"ts": "2025-10-26T14:00:00",
"o": 30540,
"h": 30590,
"l": 30250,
"c": 30320,
"v": 14624.1444831
},
{
"ts": "2025-10-26T13:00:00",
"o": 30250,
"h": 30610,
"l": 30220,
"c": 30530,
"v": 45816.94257322
},
{
"ts": "2025-10-26T12:00:00",
"o": 30280,
"h": 30360,
"l": 30090,
"c": 30230,
"v": 41017.56413968
},
{
"ts": "2025-10-26T11:00:00",
"o": 29750,
"h": 30300,
"l": 29630,
"c": 30260,
"v": 36187.30632429
},
{
"ts": "2025-10-26T10:00:00",
"o": 29840,
"h": 29850,
"l": 29700,
"c": 29730,
"v": 12975.02147373
},
{
"ts": "2025-10-26T09:00:00",
"o": 29830,
"h": 29970,
"l": 29660,
"c": 29840,
"v": 15129.12420293
},
{
"ts": "2025-10-26T08:00:00",
"o": 29350,
"h": 29960,
"l": 29350,
"c": 29800,
"v": 24252.20250031
},
{
"ts": "2025-10-26T07:00:00",
"o": 29250,
"h": 29370,
"l": 29250,
"c": 29350,
"v": 4391.87044864
},
{
"ts": "2025-10-26T06:00:00",
"o": 29280,
"h": 29330,
"l": 29200,
"c": 29250,
"v": 6033.53688942
},
{
"ts": "2025-10-26T05:00:00",
"o": 29090,
"h": 29310,
"l": 29050,
"c": 29280,
"v": 3850.2031422
},
{
"ts": "2025-10-26T04:00:00",
"o": 28950,
"h": 29120,
"l": 28940,
"c": 29090,
"v": 3727.53901547
},
{
"ts": "2025-10-26T03:00:00",
"o": 28970,
"h": 29040,
"l": 28930,
"c": 28980,
"v": 5967.18155982
},
{
"ts": "2025-10-26T02:00:00",
"o": 29160,
"h": 29170,
"l": 28940,
"c": 28970,
"v": 12492.44487679
},
{
"ts": "2025-10-26T01:00:00",
"o": 29370,
"h": 29380,
"l": 29060,
"c": 29170,
"v": 14111.39670885
},
{
"ts": "2025-10-26T00:00:00",
"o": 29330,
"h": 29520,
"l": 29230,
"c": 29390,
"v": 14744.6772775
},
{
"ts": "2025-10-25T23:00:00",
"o": 29100,
"h": 29380,
"l": 29100,
"c": 29310,
"v": 8692.55725228
},
{
"ts": "2025-10-25T16:00:00",
"o": 29120,
"h": 29130,
"l": 29030,
"c": 29070,
"v": 2404.74958651
},
{
"ts": "2025-10-25T15:00:00",
"o": 29100,
"h": 29130,
"l": 29050,
"c": 29130,
"v": 7451.57724114
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 27250,
"h": 27410,
"l": 27060,
"c": 27340,
"v": 30767.17024141
},
{
"ts": "2025-10-31T20:00:00",
"o": 27320,
"h": 27360,
"l": 27050,
"c": 27250,
"v": 22516.22180216
},
{
"ts": "2025-10-31T16:00:00",
"o": 27310,
"h": 27460,
"l": 26720,
"c": 27320,
"v": 37461.04317135
},
{
"ts": "2025-10-31T12:00:00",
"o": 27700,
"h": 27770,
"l": 27290,
"c": 27300,
"v": 61503.60502561
},
{
"ts": "2025-10-31T08:00:00",
"o": 27360,
"h": 27710,
"l": 27290,
"c": 27700,
"v": 31527.36385328
},
{
"ts": "2025-10-31T04:00:00",
"o": 27510,
"h": 27720,
"l": 27300,
"c": 27390,
"v": 43245.88296463
},
{
"ts": "2025-10-31T00:00:00",
"o": 27480,
"h": 27750,
"l": 27330,
"c": 27490,
"v": 67605.15422184
},
{
"ts": "2025-10-30T20:00:00",
"o": 26780,
"h": 27570,
"l": 26770,
"c": 27490,
"v": 54366.296135
},
{
"ts": "2025-10-30T16:00:00",
"o": 27540,
"h": 27700,
"l": 26660,
"c": 26760,
"v": 77353.0687528
},
{
"ts": "2025-10-30T12:00:00",
"o": 28840,
"h": 28850,
"l": 27450,
"c": 27550,
"v": 210852.54672583
},
{
"ts": "2025-10-30T08:00:00",
"o": 29560,
"h": 29600,
"l": 28710,
"c": 28840,
"v": 59801.43654677
},
{
"ts": "2025-10-30T04:00:00",
"o": 29560,
"h": 29610,
"l": 28600,
"c": 29560,
"v": 97302.52052615
},
{
"ts": "2025-10-30T00:00:00",
"o": 29400,
"h": 29780,
"l": 29140,
"c": 29560,
"v": 37313.13955221
},
{
"ts": "2025-10-29T20:00:00",
"o": 29840,
"h": 30110,
"l": 29190,
"c": 29360,
"v": 60313.09578926
},
{
"ts": "2025-10-29T16:00:00",
"o": 28890,
"h": 30070,
"l": 28800,
"c": 29800,
"v": 86656.15352222
},
{
"ts": "2025-10-29T12:00:00",
"o": 29250,
"h": 29360,
"l": 28780,
"c": 28950,
"v": 53069.90267577
},
{
"ts": "2025-10-29T08:00:00",
"o": 29070,
"h": 29270,
"l": 28910,
"c": 29240,
"v": 27844.05220963
},
{
"ts": "2025-10-29T04:00:00",
"o": 29040,
"h": 29140,
"l": 28920,
"c": 29040,
"v": 25583.72078463
},
{
"ts": "2025-10-29T00:00:00",
"o": 29040,
"h": 29150,
"l": 28930,
"c": 29040,
"v": 42792.44945517
},
{
"ts": "2025-10-28T20:00:00",
"o": 29150,
"h": 29210,
"l": 28630,
"c": 29040,
"v": 92661.40772061
},
{
"ts": "2025-10-28T16:00:00",
"o": 29590,
"h": 29820,
"l": 29090,
"c": 29160,
"v": 34788.39804888
},
{
"ts": "2025-10-28T12:00:00",
"o": 29890,
"h": 30250,
"l": 29390,
"c": 29620,
"v": 88060.79425238
},
{
"ts": "2025-10-28T08:00:00",
"o": 30020,
"h": 30350,
"l": 29860,
"c": 29900,
"v": 39357.60316823
},
{
"ts": "2025-10-28T04:00:00",
"o": 29980,
"h": 30300,
"l": 29630,
"c": 30000,
"v": 58808.89084606
},
{
"ts": "2025-10-28T00:00:00",
"o": 30080,
"h": 30350,
"l": 29930,
"c": 30030,
"v": 44874.60609161
},
{
"ts": "2025-10-27T20:00:00",
"o": 30420,
"h": 30480,
"l": 29950,
"c": 30080,
"v": 26311.33607741
},
{
"ts": "2025-10-27T16:00:00",
"o": 30220,
"h": 30610,
"l": 30220,
"c": 30420,
"v": 22008.03223577
},
{
"ts": "2025-10-27T12:00:00",
"o": 30360,
"h": 30410,
"l": 29940,
"c": 30180,
"v": 64936.0120822
},
{
"ts": "2025-10-27T08:00:00",
"o": 30720,
"h": 30890,
"l": 30200,
"c": 30390,
"v": 73125.48344683
},
{
"ts": "2025-10-27T04:00:00",
"o": 30740,
"h": 31140,
"l": 30580,
"c": 30720,
"v": 78083.62809512
},
{
"ts": "2025-10-27T00:00:00",
"o": 30820,
"h": 31150,
"l": 30670,
"c": 30740,
"v": 108958.09775422
},
{
"ts": "2025-10-26T20:00:00",
"o": 30120,
"h": 30990,
"l": 29860,
"c": 30820,
"v": 64985.15885183
},
{
"ts": "2025-10-26T16:00:00",
"o": 30280,
"h": 30280,
"l": 30010,
"c": 30100,
"v": 14298.91583575
},
{
"ts": "2025-10-26T12:00:00",
"o": 30280,
"h": 30610,
"l": 30040,
"c": 30280,
"v": 116264.30318685
},
{
"ts": "2025-10-26T08:00:00",
"o": 29350,
"h": 30300,
"l": 29350,
"c": 30260,
"v": 88543.65450126
},
{
"ts": "2025-10-26T04:00:00",
"o": 28950,
"h": 29370,
"l": 28940,
"c": 29350,
"v": 18003.14949573
},
{
"ts": "2025-10-26T00:00:00",
"o": 29330,
"h": 29520,
"l": 28930,
"c": 28980,
"v": 47315.70042296
},
{
"ts": "2025-10-25T20:00:00",
"o": 29100,
"h": 29380,
"l": 29100,
"c": 29310,
"v": 8692.55725228
},
{
"ts": "2025-10-25T16:00:00",
"o": 29120,
"h": 29130,
"l": 29030,
"c": 29070,
"v": 2404.74958651
},
{
"ts": "2025-10-25T12:00:00",
"o": 28860,
"h": 29180,
"l": 28850,
"c": 29130,
"v": 34973.56982357
},
{
"ts": "2025-10-25T08:00:00",
"o": 28870,
"h": 29010,
"l": 28760,
"c": 28870,
"v": 33960.09934183
},
{
"ts": "2025-10-25T04:00:00",
"o": 28920,
"h": 29020,
"l": 28800,
"c": 28900,
"v": 48183.0632966
},
{
"ts": "2025-10-25T00:00:00",
"o": 29100,
"h": 29160,
"l": 28900,
"c": 28910,
"v": 66986.02377791
},
{
"ts": "2025-10-24T20:00:00",
"o": 29160,
"h": 29310,
"l": 29090,
"c": 29100,
"v": 25967.62714156
},
{
"ts": "2025-10-24T16:00:00",
"o": 28950,
"h": 29250,
"l": 28670,
"c": 29170,
"v": 19677.72816119
},
{
"ts": "2025-10-24T12:00:00",
"o": 29200,
"h": 29790,
"l": 28870,
"c": 28910,
"v": 81920.5774692
},
{
"ts": "2025-10-24T08:00:00",
"o": 29210,
"h": 29450,
"l": 29010,
"c": 29180,
"v": 44707.73358977
},
{
"ts": "2025-10-24T04:00:00",
"o": 28920,
"h": 29410,
"l": 28850,
"c": 29210,
"v": 42268.63438583
},
{
"ts": "2025-10-24T00:00:00",
"o": 28810,
"h": 29030,
"l": 28650,
"c": 28920,
"v": 53270.80431884
},
{
"ts": "2025-10-23T20:00:00",
"o": 29080,
"h": 29100,
"l": 28520,
"c": 28810,
"v": 63107.04190409
},
{
"ts": "2025-10-23T16:00:00",
"o": 29380,
"h": 29600,
"l": 29080,
"c": 29080,
"v": 17162.68404792
},
{
"ts": "2025-10-23T12:00:00",
"o": 29190,
"h": 29450,
"l": 28970,
"c": 29350,
"v": 52743.14225418
},
{
"ts": "2025-10-23T08:00:00",
"o": 29440,
"h": 29510,
"l": 29170,
"c": 29200,
"v": 24134.01310247
},
{
"ts": "2025-10-23T04:00:00",
"o": 28900,
"h": 29460,
"l": 28880,
"c": 29440,
"v": 31333.28465432
},
{
"ts": "2025-10-23T00:00:00",
"o": 28790,
"h": 29070,
"l": 28770,
"c": 28860,
"v": 38629.42423904
},
{
"ts": "2025-10-22T20:00:00",
"o": 28890,
"h": 28950,
"l": 28100,
"c": 28780,
"v": 111820.41802452
},
{
"ts": "2025-10-22T16:00:00",
"o": 29450,
"h": 29490,
"l": 28610,
"c": 28910,
"v": 46070.3309247
},
{
"ts": "2025-10-22T12:00:00",
"o": 29630,
"h": 29760,
"l": 29180,
"c": 29470,
"v": 52021.28783707
},
{
"ts": "2025-10-22T08:00:00",
"o": 29520,
"h": 29740,
"l": 29090,
"c": 29570,
"v": 93494.28765313
},
{
"ts": "2025-10-22T04:00:00",
"o": 29350,
"h": 29570,
"l": 29150,
"c": 29520,
"v": 50275.74077174
},
{
"ts": "2025-10-22T00:00:00",
"o": 29440,
"h": 29640,
"l": 29190,
"c": 29350,
"v": 83491.09148783
},
{
"ts": "2025-10-21T20:00:00",
"o": 30350,
"h": 30350,
"l": 29370,
"c": 29440,
"v": 65458.32947516
},
{
"ts": "2025-10-21T16:00:00",
"o": 30950,
"h": 31020,
"l": 30180,
"c": 30320,
"v": 101351.25179458
},
{
"ts": "2025-10-21T12:00:00",
"o": 30150,
"h": 31070,
"l": 29850,
"c": 30900,
"v": 119375.9103411
},
{
"ts": "2025-10-21T08:00:00",
"o": 29850,
"h": 30170,
"l": 29570,
"c": 30160,
"v": 51905.40067529
},
{
"ts": "2025-10-21T04:00:00",
"o": 29870,
"h": 29870,
"l": 29370,
"c": 29850,
"v": 153363.17333553
},
{
"ts": "2025-10-21T00:00:00",
"o": 30530,
"h": 30600,
"l": 29790,
"c": 29870,
"v": 145481.14401252
},
{
"ts": "2025-10-20T20:00:00",
"o": 30720,
"h": 30880,
"l": 30490,
"c": 30520,
"v": 55434.19922927
},
{
"ts": "2025-10-20T16:00:00",
"o": 30910,
"h": 30910,
"l": 30450,
"c": 30720,
"v": 72885.88236644
},
{
"ts": "2025-10-20T12:00:00",
"o": 31160,
"h": 31260,
"l": 30810,
"c": 30910,
"v": 100840.95916334
},
{
"ts": "2025-10-20T08:00:00",
"o": 31390,
"h": 31400,
"l": 30910,
"c": 31150,
"v": 128585.43219373
},
{
"ts": "2025-10-20T04:00:00",
"o": 31790,
"h": 31900,
"l": 31300,
"c": 31390,
"v": 120110.00897445
},
{
"ts": "2025-10-20T00:00:00",
"o": 31230,
"h": 31830,
"l": 30650,
"c": 31750,
"v": 98441.57263494
},
{
"ts": "2025-10-19T20:00:00",
"o": 31440,
"h": 31560,
"l": 31210,
"c": 31230,
"v": 20881.10925301
},
{
"ts": "2025-10-19T16:00:00",
"o": 31430,
"h": 31530,
"l": 31180,
"c": 31430,
"v": 15197.11059609
},
{
"ts": "2025-10-19T12:00:00",
"o": 31000,
"h": 31500,
"l": 30820,
"c": 31430,
"v": 48198.74025497
},
{
"ts": "2025-10-19T08:00:00",
"o": 30380,
"h": 31240,
"l": 29990,
"c": 30990,
"v": 74857.97328199
},
{
"ts": "2025-10-19T04:00:00",
"o": 30850,
"h": 30890,
"l": 30250,
"c": 30350,
"v": 31450.02711498
},
{
"ts": "2025-10-19T00:00:00",
"o": 30860,
"h": 30900,
"l": 30550,
"c": 30860,
"v": 19027.83752269
},
{
"ts": "2025-10-18T20:00:00",
"o": 30760,
"h": 30940,
"l": 30700,
"c": 30840,
"v": 13480.60521352
},
{
"ts": "2025-10-18T16:00:00",
"o": 30640,
"h": 30830,
"l": 30360,
"c": 30780,
"v": 12769.1280165
},
{
"ts": "2025-10-18T12:00:00",
"o": 30900,
"h": 31060,
"l": 30400,
"c": 30600,
"v": 34556.67619789
},
{
"ts": "2025-10-18T08:00:00",
"o": 30790,
"h": 31090,
"l": 30770,
"c": 30850,
"v": 28488.06378132
},
{
"ts": "2025-10-18T04:00:00",
"o": 30710,
"h": 31100,
"l": 30400,
"c": 30840,
"v": 55026.41909454
},
{
"ts": "2025-10-18T00:00:00",
"o": 30700,
"h": 30990,
"l": 30580,
"c": 30710,
"v": 67659.23031217
},
{
"ts": "2025-10-17T20:00:00",
"o": 30580,
"h": 31220,
"l": 30560,
"c": 30700,
"v": 36647.37852345
},
{
"ts": "2025-10-17T16:00:00",
"o": 30630,
"h": 30990,
"l": 30420,
"c": 30600,
"v": 42100.26903124
},
{
"ts": "2025-10-17T12:00:00",
"o": 30430,
"h": 30670,
"l": 29930,
"c": 30620,
"v": 80913.85115909
},
{
"ts": "2025-10-17T08:00:00",
"o": 29650,
"h": 30700,
"l": 29090,
"c": 30470,
"v": 251498.46978654
},
{
"ts": "2025-10-17T04:00:00",
"o": 31940,
"h": 31960,
"l": 29570,
"c": 29650,
"v": 266954.40544823
},
{
"ts": "2025-10-17T00:00:00",
"o": 32060,
"h": 32440,
"l": 31800,
"c": 31930,
"v": 71238.45019054
},
{
"ts": "2025-10-16T20:00:00",
"o": 31930,
"h": 32140,
"l": 31700,
"c": 32060,
"v": 63347.09928216
},
{
"ts": "2025-10-16T16:00:00",
"o": 32410,
"h": 32790,
"l": 31600,
"c": 31930,
"v": 103991.43669293
},
{
"ts": "2025-10-16T12:00:00",
"o": 33670,
"h": 33800,
"l": 32280,
"c": 32450,
"v": 66650.98303108
},
{
"ts": "2025-10-16T08:00:00",
"o": 33210,
"h": 33820,
"l": 32370,
"c": 33670,
"v": 72111.05910042
},
{
"ts": "2025-10-16T04:00:00",
"o": 33390,
"h": 33630,
"l": 33040,
"c": 33200,
"v": 41197.37538489
},
{
"ts": "2025-10-16T00:00:00",
"o": 33350,
"h": 33660,
"l": 33210,
"c": 33390,
"v": 32956.67789016
},
{
"ts": "2025-10-15T20:00:00",
"o": 33530,
"h": 33760,
"l": 33060,
"c": 33350,
"v": 33935.09047981
},
{
"ts": "2025-10-15T16:00:00",
"o": 33390,
"h": 33650,
"l": 32950,
"c": 33490,
"v": 35009.3411015
},
{
"ts": "2025-10-15T12:00:00",
"o": 34040,
"h": 34090,
"l": 33160,
"c": 33380,
"v": 114141.66274879
},
{
"ts": "2025-10-15T08:00:00",
"o": 34480,
"h": 34860,
"l": 33830,
"c": 34040,
"v": 68805.39834151
},
{
"ts": "2025-10-15T04:00:00",
"o": 33940,
"h": 34510,
"l": 33840,
"c": 34500,
"v": 55131.02037712
},
{
"ts": "2025-10-15T00:00:00",
"o": 34190,
"h": 34450,
"l": 33820,
"c": 33940,
"v": 69211.17964597
},
{
"ts": "2025-10-14T20:00:00",
"o": 34160,
"h": 34400,
"l": 33990,
"c": 34230,
"v": 23398.48813495
},
{
"ts": "2025-10-14T16:00:00",
"o": 34470,
"h": 35000,
"l": 33790,
"c": 34140,
"v": 74042.85077775
},
{
"ts": "2025-10-14T12:00:00",
"o": 34060,
"h": 34600,
"l": 33400,
"c": 34460,
"v": 119183.18163115
},
{
"ts": "2025-10-14T08:00:00",
"o": 33620,
"h": 34500,
"l": 33370,
"c": 34060,
"v": 151047.72395665
},
{
"ts": "2025-10-14T04:00:00",
"o": 34910,
"h": 34990,
"l": 33260,
"c": 33620,
"v": 222703.75402647
},
{
"ts": "2025-10-14T00:00:00",
"o": 35450,
"h": 35680,
"l": 34750,
"c": 34920,
"v": 163278.06621449
},
{
"ts": "2025-10-13T20:00:00",
"o": 35560,
"h": 35810,
"l": 35270,
"c": 35450,
"v": 123378.32965186
},
{
"ts": "2025-10-13T16:00:00",
"o": 34320,
"h": 35840,
"l": 34040,
"c": 35560,
"v": 120550.01807179
},
{
"ts": "2025-10-13T12:00:00",
"o": 33400,
"h": 34490,
"l": 33210,
"c": 34320,
"v": 218241.65244735
},
{
"ts": "2025-10-13T08:00:00",
"o": 34210,
"h": 34570,
"l": 32810,
"c": 33410,
"v": 213900.89014736
},
{
"ts": "2025-10-13T04:00:00",
"o": 33550,
"h": 34360,
"l": 33450,
"c": 34170,
"v": 155665.34186229
},
{
"ts": "2025-10-13T00:00:00",
"o": 34020,
"h": 34280,
"l": 33170,
"c": 33550,
"v": 298711.37707214
},
{
"ts": "2025-10-12T20:00:00",
"o": 34730,
"h": 35050,
"l": 33780,
"c": 34030,
"v": 221937.4741548
},
{
"ts": "2025-10-12T16:00:00",
"o": 34140,
"h": 34770,
"l": 33890,
"c": 34720,
"v": 197809.76477751
},
{
"ts": "2025-10-12T12:00:00",
"o": 32380,
"h": 34580,
"l": 31910,
"c": 34140,
"v": 386407.19636717
},
{
"ts": "2025-10-12T08:00:00",
"o": 32750,
"h": 32850,
"l": 32070,
"c": 32340,
"v": 97838.29525803
},
{
"ts": "2025-10-12T04:00:00",
"o": 32270,
"h": 33090,
"l": 32260,
"c": 32710,
"v": 78936.04730392
},
{
"ts": "2025-10-12T00:00:00",
"o": 33120,
"h": 33150,
"l": 31640,
"c": 32280,
"v": 164567.31203309
},
{
"ts": "2025-10-11T20:00:00",
"o": 33750,
"h": 33850,
"l": 32540,
"c": 33110,
"v": 69169.95794656
},
{
"ts": "2025-10-11T16:00:00",
"o": 34720,
"h": 35280,
"l": 33620,
"c": 33750,
"v": 52003.28812858
},
{
"ts": "2025-10-11T12:00:00",
"o": 34590,
"h": 34950,
"l": 33730,
"c": 34760,
"v": 94771.24881949
},
{
"ts": "2025-10-11T08:00:00",
"o": 33910,
"h": 35500,
"l": 33790,
"c": 34580,
"v": 107575.12941196
},
{
"ts": "2025-10-11T04:00:00",
"o": 33730,
"h": 34510,
"l": 33410,
"c": 33890,
"v": 124041.51124329
},
{
"ts": "2025-10-11T00:00:00",
"o": 33100,
"h": 35000,
"l": 31500,
"c": 33710,
"v": 438649.08118742
},
{
"ts": "2025-10-10T20:00:00",
"o": 39310,
"h": 39500,
"l": 31400,
"c": 33330,
"v": 721006.26801653
},
{
"ts": "2025-10-10T16:00:00",
"o": 39970,
"h": 40000,
"l": 39020,
"c": 39320,
"v": 91840.12396838
},
{
"ts": "2025-10-10T12:00:00",
"o": 41170,
"h": 41370,
"l": 39550,
"c": 39960,
"v": 150702.15689284
},
{
"ts": "2025-10-10T08:00:00",
"o": 41250,
"h": 41430,
"l": 40930,
"c": 41110,
"v": 32365.1286882
},
{
"ts": "2025-10-10T04:00:00",
"o": 41330,
"h": 41620,
"l": 41220,
"c": 41250,
"v": 52739.2739046
},
{
"ts": "2025-10-10T00:00:00",
"o": 41480,
"h": 41580,
"l": 41120,
"c": 41330,
"v": 48654.3718611
},
{
"ts": "2025-10-09T20:00:00",
"o": 41190,
"h": 41500,
"l": 41040,
"c": 41460,
"v": 16317.22522182
},
{
"ts": "2025-10-09T16:00:00",
"o": 40960,
"h": 41300,
"l": 40680,
"c": 41160,
"v": 17586.0937221
},
{
"ts": "2025-10-09T12:00:00",
"o": 41250,
"h": 41730,
"l": 40810,
"c": 40910,
"v": 53262.18866894
},
{
"ts": "2025-10-09T08:00:00",
"o": 41310,
"h": 41480,
"l": 40800,
"c": 41250,
"v": 60736.19027296
},
{
"ts": "2025-10-09T04:00:00",
"o": 41160,
"h": 41430,
"l": 41130,
"c": 41320,
"v": 31504.71846058
},
{
"ts": "2025-10-09T00:00:00",
"o": 41580,
"h": 41690,
"l": 40880,
"c": 41210,
"v": 60309.45618181
},
{
"ts": "2025-10-08T20:00:00",
"o": 42080,
"h": 42110,
"l": 41500,
"c": 41610,
"v": 18970.44615998
},
{
"ts": "2025-10-08T16:00:00",
"o": 41080,
"h": 42650,
"l": 41030,
"c": 42060,
"v": 47933.84210092
},
{
"ts": "2025-10-08T12:00:00",
"o": 41040,
"h": 41610,
"l": 40990,
"c": 41110,
"v": 62056.2291823
},
{
"ts": "2025-10-08T08:00:00",
"o": 41090,
"h": 41310,
"l": 40940,
"c": 41080,
"v": 37726.95935032
},
{
"ts": "2025-10-08T04:00:00",
"o": 40750,
"h": 41120,
"l": 40630,
"c": 41090,
"v": 44866.17051427
},
{
"ts": "2025-10-08T00:00:00",
"o": 40450,
"h": 41180,
"l": 40360,
"c": 40750,
"v": 82970.10270592
},
{
"ts": "2025-10-07T20:00:00",
"o": 40740,
"h": 41190,
"l": 40340,
"c": 40450,
"v": 70118.84581877
},
{
"ts": "2025-10-07T16:00:00",
"o": 41080,
"h": 41460,
"l": 40680,
"c": 40720,
"v": 76399.67569142
},
{
"ts": "2025-10-07T12:00:00",
"o": 42940,
"h": 42940,
"l": 40970,
"c": 41080,
"v": 233248.97995671
},
{
"ts": "2025-10-07T08:00:00",
"o": 43030,
"h": 43030,
"l": 42210,
"c": 42900,
"v": 79915.75626599
},
{
"ts": "2025-10-07T04:00:00",
"o": 43300,
"h": 43590,
"l": 42920,
"c": 43030,
"v": 58560.97614246
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 27250,
"h": 27410,
"l": 27060,
"c": 27340,
"v": 30767.17024141
},
{
"ts": "2025-10-31T00:00:00",
"o": 27480,
"h": 27770,
"l": 26720,
"c": 27250,
"v": 263859.27103887
},
{
"ts": "2025-10-30T00:00:00",
"o": 29400,
"h": 29780,
"l": 26660,
"c": 27490,
"v": 536989.00823876
},
{
"ts": "2025-10-29T00:00:00",
"o": 29040,
"h": 30110,
"l": 28780,
"c": 29360,
"v": 296259.37443668
},
{
"ts": "2025-10-28T00:00:00",
"o": 30080,
"h": 30350,
"l": 28630,
"c": 29040,
"v": 358551.70012777
},
{
"ts": "2025-10-27T00:00:00",
"o": 30820,
"h": 31150,
"l": 29940,
"c": 30080,
"v": 373422.58969155
},
{
"ts": "2025-10-26T00:00:00",
"o": 29330,
"h": 30990,
"l": 28930,
"c": 30820,
"v": 349410.88229438
},
{
"ts": "2025-10-25T00:00:00",
"o": 29100,
"h": 29380,
"l": 28760,
"c": 29310,
"v": 195200.0630787
},
{
"ts": "2025-10-24T00:00:00",
"o": 28810,
"h": 29790,
"l": 28650,
"c": 29100,
"v": 267813.10506639
},
{
"ts": "2025-10-23T00:00:00",
"o": 28790,
"h": 29600,
"l": 28520,
"c": 28810,
"v": 227109.59020202
},
{
"ts": "2025-10-22T00:00:00",
"o": 29440,
"h": 29760,
"l": 28100,
"c": 28780,
"v": 437173.15669899
},
{
"ts": "2025-10-21T00:00:00",
"o": 30530,
"h": 31070,
"l": 29370,
"c": 29440,
"v": 636935.20963418
},
{
"ts": "2025-10-20T00:00:00",
"o": 31230,
"h": 31900,
"l": 30450,
"c": 30520,
"v": 576298.05456217
},
{
"ts": "2025-10-19T00:00:00",
"o": 30860,
"h": 31560,
"l": 29990,
"c": 31230,
"v": 209612.79802373
},
{
"ts": "2025-10-18T00:00:00",
"o": 30700,
"h": 31100,
"l": 30360,
"c": 30840,
"v": 211980.12261594
},
{
"ts": "2025-10-17T00:00:00",
"o": 32060,
"h": 32440,
"l": 29090,
"c": 30700,
"v": 749352.82413909
},
{
"ts": "2025-10-16T00:00:00",
"o": 33350,
"h": 33820,
"l": 31600,
"c": 32060,
"v": 380254.63138164
},
{
"ts": "2025-10-15T00:00:00",
"o": 34190,
"h": 34860,
"l": 32950,
"c": 33350,
"v": 376233.6926947
},
{
"ts": "2025-10-14T00:00:00",
"o": 35450,
"h": 35680,
"l": 33260,
"c": 34230,
"v": 753654.06474146
},
{
"ts": "2025-10-13T00:00:00",
"o": 34020,
"h": 35840,
"l": 32810,
"c": 35450,
"v": 1130447.60925279
},
{
"ts": "2025-10-12T00:00:00",
"o": 33120,
"h": 35050,
"l": 31640,
"c": 34030,
"v": 1147496.08989452
},
{
"ts": "2025-10-11T00:00:00",
"o": 33100,
"h": 35500,
"l": 31500,
"c": 33110,
"v": 886210.2167373
},
{
"ts": "2025-10-10T00:00:00",
"o": 41480,
"h": 41620,
"l": 31400,
"c": 33330,
"v": 1097307.32333165
},
{
"ts": "2025-10-09T00:00:00",
"o": 41580,
"h": 41730,
"l": 40680,
"c": 41460,
"v": 239715.87252821
},
{
"ts": "2025-10-08T00:00:00",
"o": 40450,
"h": 42650,
"l": 40360,
"c": 41610,
"v": 294523.75001371
},
{
"ts": "2025-10-07T00:00:00",
"o": 43600,
"h": 43790,
"l": 40340,
"c": 40450,
"v": 589473.13255473
},
{
"ts": "2025-10-06T00:00:00",
"o": 43100,
"h": 44000,
"l": 42970,
"c": 43630,
"v": 301043.68104812
},
{
"ts": "2025-10-05T00:00:00",
"o": 43110,
"h": 44280,
"l": 42530,
"c": 43160,
"v": 451441.71388435
},
{
"ts": "2025-10-04T00:00:00",
"o": 44440,
"h": 44690,
"l": 42730,
"c": 43110,
"v": 318875.51676298
},
{
"ts": "2025-10-03T00:00:00",
"o": 43930,
"h": 44600,
"l": 42560,
"c": 44430,
"v": 532464.57974757
},
{
"ts": "2025-10-02T00:00:00",
"o": 43670,
"h": 44600,
"l": 42090,
"c": 43940,
"v": 804770.22741329
},
{
"ts": "2025-10-01T00:00:00",
"o": 42810,
"h": 44180,
"l": 42270,
"c": 43640,
"v": 539852.82198377
},
{
"ts": "2025-09-30T00:00:00",
"o": 43370,
"h": 43870,
"l": 41360,
"c": 42840,
"v": 381834.43146053
},
{
"ts": "2025-09-29T00:00:00",
"o": 42980,
"h": 43960,
"l": 41750,
"c": 43380,
"v": 472753.60076494
},
{
"ts": "2025-09-28T00:00:00",
"o": 41420,
"h": 43260,
"l": 40270,
"c": 42990,
"v": 377821.04033368
},
{
"ts": "2025-09-27T00:00:00",
"o": 41960,
"h": 41970,
"l": 40600,
"c": 41420,
"v": 256947.79040223
},
{
"ts": "2025-09-26T00:00:00",
"o": 41590,
"h": 42530,
"l": 39450,
"c": 42020,
"v": 860347.37787628
},
{
"ts": "2025-09-25T00:00:00",
"o": 45850,
"h": 46640,
"l": 41460,
"c": 41610,
"v": 920360.41281515
},
{
"ts": "2025-09-24T00:00:00",
"o": 47920,
"h": 49650,
"l": 45750,
"c": 45850,
"v": 787731.34418686
},
{
"ts": "2025-09-23T00:00:00",
"o": 48390,
"h": 51450,
"l": 46590,
"c": 47850,
"v": 1785179.00804645
},
{
"ts": "2025-09-22T00:00:00",
"o": 46290,
"h": 48530,
"l": 42420,
"c": 48390,
"v": 1050703.4294384
},
{
"ts": "2025-09-21T00:00:00",
"o": 46550,
"h": 47160,
"l": 45570,
"c": 46290,
"v": 335619.76104432
},
{
"ts": "2025-09-20T00:00:00",
"o": 47340,
"h": 47910,
"l": 46080,
"c": 46510,
"v": 370597.48628025
},
{
"ts": "2025-09-19T00:00:00",
"o": 48850,
"h": 49750,
"l": 46780,
"c": 47350,
"v": 991366.52261524
},
{
"ts": "2025-09-18T00:00:00",
"o": 44090,
"h": 49130,
"l": 43900,
"c": 48850,
"v": 1416829.45401342
},
{
"ts": "2025-09-17T00:00:00",
"o": 41770,
"h": 44400,
"l": 41010,
"c": 44040,
"v": 722015.22103107
},
{
"ts": "2025-09-16T00:00:00",
"o": 41580,
"h": 43160,
"l": 40610,
"c": 41760,
"v": 755253.69854388
},
{
"ts": "2025-09-15T00:00:00",
"o": 40950,
"h": 42420,
"l": 39310,
"c": 41570,
"v": 727544.04337919
},
{
"ts": "2025-09-14T00:00:00",
"o": 41650,
"h": 42420,
"l": 40200,
"c": 40960,
"v": 644373.1938506
},
{
"ts": "2025-09-13T00:00:00",
"o": 40250,
"h": 43340,
"l": 39860,
"c": 41670,
"v": 1672212.73233047
},
{
"ts": "2025-09-12T00:00:00",
"o": 40520,
"h": 40860,
"l": 39330,
"c": 40250,
"v": 659768.08858584
},
{
"ts": "2025-09-11T00:00:00",
"o": 41020,
"h": 41730,
"l": 39580,
"c": 40520,
"v": 844562.71116954
},
{
"ts": "2025-09-10T00:00:00",
"o": 36170,
"h": 41080,
"l": 35900,
"c": 41020,
"v": 1702597.34691076
},
{
"ts": "2025-09-09T00:00:00",
"o": 35210,
"h": 36570,
"l": 34710,
"c": 36170,
"v": 438763.54924244
},
{
"ts": "2025-09-08T00:00:00",
"o": 34450,
"h": 35780,
"l": 34260,
"c": 35170,
"v": 256312.64040744
},
{
"ts": "2025-09-07T00:00:00",
"o": 34120,
"h": 34750,
"l": 33950,
"c": 34420,
"v": 153544.91285188
},
{
"ts": "2025-09-06T00:00:00",
"o": 34270,
"h": 34540,
"l": 33750,
"c": 34170,
"v": 109645.48092073
},
{
"ts": "2025-09-05T00:00:00",
"o": 33990,
"h": 35000,
"l": 33490,
"c": 34300,
"v": 309696.21890416
},
{
"ts": "2025-09-04T00:00:00",
"o": 34930,
"h": 35160,
"l": 33960,
"c": 34000,
"v": 273372.73180549
},
{
"ts": "2025-09-03T00:00:00",
"o": 34100,
"h": 35970,
"l": 33800,
"c": 34930,
"v": 502704.53546062
},
{
"ts": "2025-09-02T00:00:00",
"o": 32380,
"h": 34150,
"l": 32120,
"c": 34100,
"v": 358452.74105786
},
{
"ts": "2025-09-01T00:00:00",
"o": 32580,
"h": 33780,
"l": 31690,
"c": 32380,
"v": 451091.80304045
},
{
"ts": "2025-08-31T00:00:00",
"o": 33140,
"h": 33680,
"l": 32530,
"c": 32570,
"v": 254739.72150721
},
{
"ts": "2025-08-30T00:00:00",
"o": 33090,
"h": 33400,
"l": 32180,
"c": 33190,
"v": 252805.05998577
},
{
"ts": "2025-08-29T00:00:00",
"o": 34750,
"h": 35150,
"l": 32590,
"c": 33090,
"v": 713298.4375678
},
{
"ts": "2025-08-28T00:00:00",
"o": 34130,
"h": 34950,
"l": 33750,
"c": 34720,
"v": 645868.34223615
},
{
"ts": "2025-08-27T00:00:00",
"o": 33900,
"h": 35380,
"l": 33420,
"c": 34130,
"v": 552727.46573176
},
{
"ts": "2025-08-26T00:00:00",
"o": 33090,
"h": 34050,
"l": 32640,
"c": 33900,
"v": 362381.97594607
},
{
"ts": "2025-08-25T00:00:00",
"o": 35880,
"h": 36110,
"l": 32660,
"c": 33090,
"v": 600405.20631375
},
{
"ts": "2025-08-24T00:00:00",
"o": 36290,
"h": 36650,
"l": 34600,
"c": 35910,
"v": 576586.02031834
},
{
"ts": "2025-08-23T00:00:00",
"o": 34820,
"h": 37050,
"l": 33770,
"c": 36290,
"v": 927474.60820843
},
{
"ts": "2025-08-22T00:00:00",
"o": 31970,
"h": 34970,
"l": 31140,
"c": 34820,
"v": 579375.27733026
},
{
"ts": "2025-08-21T00:00:00",
"o": 32640,
"h": 32890,
"l": 31880,
"c": 31920,
"v": 212113.7219969
},
{
"ts": "2025-08-20T00:00:00",
"o": 31170,
"h": 32800,
"l": 31120,
"c": 32620,
"v": 272655.51276112
},
{
"ts": "2025-08-19T00:00:00",
"o": 32960,
"h": 33430,
"l": 31100,
"c": 31170,
"v": 420221.00517484
},
{
"ts": "2025-08-18T00:00:00",
"o": 34860,
"h": 35230,
"l": 32610,
"c": 32960,
"v": 601343.49803847
},
{
"ts": "2025-08-17T00:00:00",
"o": 33750,
"h": 35520,
"l": 33390,
"c": 34820,
"v": 483554.32901175
},
{
"ts": "2025-08-16T00:00:00",
"o": 33280,
"h": 33770,
"l": 32680,
"c": 33770,
"v": 333798.42530576
},
{
"ts": "2025-08-15T00:00:00",
"o": 32970,
"h": 35590,
"l": 32780,
"c": 33280,
"v": 1069630.40102855
},
{
"ts": "2025-08-14T00:00:00",
"o": 34740,
"h": 35400,
"l": 32040,
"c": 32970,
"v": 780916.77168444
},
{
"ts": "2025-08-13T00:00:00",
"o": 33770,
"h": 35000,
"l": 33390,
"c": 34740,
"v": 526512.38306884
},
{
"ts": "2025-08-12T00:00:00",
"o": 31570,
"h": 34000,
"l": 31420,
"c": 33770,
"v": 336866.43143147
},
{
"ts": "2025-08-11T00:00:00",
"o": 32750,
"h": 33610,
"l": 31320,
"c": 31530,
"v": 349719.95390922
},
{
"ts": "2025-08-10T00:00:00",
"o": 33360,
"h": 33780,
"l": 31880,
"c": 32750,
"v": 364037.84806852
},
{
"ts": "2025-08-09T00:00:00",
"o": 32660,
"h": 34010,
"l": 32580,
"c": 33370,
"v": 390494.41001628
},
{
"ts": "2025-08-08T00:00:00",
"o": 32140,
"h": 32760,
"l": 31690,
"c": 32650,
"v": 276478.29770348
},
{
"ts": "2025-08-07T00:00:00",
"o": 30940,
"h": 32180,
"l": 30640,
"c": 32150,
"v": 240196.13659664
},
{
"ts": "2025-08-06T00:00:00",
"o": 30750,
"h": 31230,
"l": 30160,
"c": 30950,
"v": 135464.94120717
},
{
"ts": "2025-08-05T00:00:00",
"o": 32180,
"h": 32310,
"l": 30120,
"c": 30730,
"v": 214778.79835884
},
{
"ts": "2025-08-04T00:00:00",
"o": 29980,
"h": 32190,
"l": 29920,
"c": 32180,
"v": 208222.15589234
},
{
"ts": "2025-08-03T00:00:00",
"o": 29160,
"h": 30200,
"l": 28800,
"c": 29980,
"v": 127545.63489942
},
{
"ts": "2025-08-02T00:00:00",
"o": 29990,
"h": 30460,
"l": 28910,
"c": 29160,
"v": 161217.19116224
},
{
"ts": "2025-08-01T00:00:00",
"o": 31330,
"h": 31490,
"l": 29510,
"c": 30000,
"v": 328645.13459491
},
{
"ts": "2025-07-31T00:00:00",
"o": 32280,
"h": 33250,
"l": 31280,
"c": 31350,
"v": 219324.88859427
},
{
"ts": "2025-07-30T00:00:00",
"o": 33720,
"h": 33810,
"l": 31310,
"c": 32250,
"v": 299919.32023211
},
{
"ts": "2025-07-29T00:00:00",
"o": 34680,
"h": 35060,
"l": 33050,
"c": 33710,
"v": 307873.92719889
},
{
"ts": "2025-07-28T00:00:00",
"o": 35520,
"h": 37400,
"l": 34460,
"c": 34680,
"v": 581113.37828107
},
{
"ts": "2025-07-27T00:00:00",
"o": 34050,
"h": 35940,
"l": 33810,
"c": 35520,
"v": 234615.25353744
},
{
"ts": "2025-07-26T00:00:00",
"o": 32730,
"h": 35100,
"l": 32490,
"c": 34050,
"v": 194486.15065042
},
{
"ts": "2025-07-25T00:00:00",
"o": 32190,
"h": 32810,
"l": 31320,
"c": 32730,
"v": 229119.44462801
},
{
"ts": "2025-07-24T00:00:00",
"o": 32650,
"h": 33270,
"l": 30520,
"c": 32180,
"v": 382291.56961773
},
{
"ts": "2025-07-23T00:00:00",
"o": 35050,
"h": 35400,
"l": 31530,
"c": 32700,
"v": 582089.56158443
},
{
"ts": "2025-07-22T00:00:00",
"o": 34720,
"h": 35550,
"l": 33640,
"c": 35050,
"v": 738454.98888447
},
{
"ts": "2025-07-21T00:00:00",
"o": 34190,
"h": 35870,
"l": 33620,
"c": 34720,
"v": 472008.51677471
},
{
"ts": "2025-07-20T00:00:00",
"o": 33570,
"h": 34690,
"l": 33320,
"c": 34190,
"v": 372459.25946138
},
{
"ts": "2025-07-19T00:00:00",
"o": 32140,
"h": 34530,
"l": 31470,
"c": 33560,
"v": 391058.54756701
},
{
"ts": "2025-07-18T00:00:00",
"o": 32580,
"h": 34000,
"l": 31610,
"c": 32120,
"v": 789285.55211061
},
{
"ts": "2025-07-17T00:00:00",
"o": 30790,
"h": 33020,
"l": 30150,
"c": 32570,
"v": 646568.69783998
},
{
"ts": "2025-07-16T00:00:00",
"o": 30730,
"h": 31250,
"l": 29700,
"c": 30790,
"v": 545399.83352566
},
{
"ts": "2025-07-15T00:00:00",
"o": 29090,
"h": 30790,
"l": 27800,
"c": 30730,
"v": 419727.15820088
},
{
"ts": "2025-07-14T00:00:00",
"o": 28810,
"h": 29990,
"l": 28730,
"c": 29090,
"v": 428054.337064
},
{
"ts": "2025-07-13T00:00:00",
"o": 28100,
"h": 29390,
"l": 28100,
"c": 28810,
"v": 311721.91882582
},
{
"ts": "2025-07-12T00:00:00",
"o": 27830,
"h": 28520,
"l": 27380,
"c": 28090,
"v": 214883.04866132
},
{
"ts": "2025-07-11T00:00:00",
"o": 27900,
"h": 29040,
"l": 27240,
"c": 27860,
"v": 402268.58948323
},
{
"ts": "2025-07-10T00:00:00",
"o": 26440,
"h": 28030,
"l": 26250,
"c": 27900,
"v": 289411.26137396
},
{
"ts": "2025-07-09T00:00:00",
"o": 24980,
"h": 26590,
"l": 24710,
"c": 26450,
"v": 235997.93197085
},
{
"ts": "2025-07-08T00:00:00",
"o": 24640,
"h": 25120,
"l": 24200,
"c": 24980,
"v": 95567.53978902
},
{
"ts": "2025-07-07T00:00:00",
"o": 24910,
"h": 25300,
"l": 24370,
"c": 24660,
"v": 119630.47106525
},
{
"ts": "2025-07-06T00:00:00",
"o": 24550,
"h": 25300,
"l": 24270,
"c": 24900,
"v": 85048.54353063
},
{
"ts": "2025-07-05T00:00:00",
"o": 24340,
"h": 24630,
"l": 24170,
"c": 24510,
"v": 87968.61601569
},
{
"ts": "2025-07-04T00:00:00",
"o": 25170,
"h": 25680,
"l": 23990,
"c": 24340,
"v": 167595.92895189
},
{
"ts": "2025-07-03T00:00:00",
"o": 25060,
"h": 25980,
"l": 24980,
"c": 25210,
"v": 182836.43029056
},
{
"ts": "2025-07-02T00:00:00",
"o": 23500,
"h": 25530,
"l": 23260,
"c": 25050,
"v": 204898.29799049
},
{
"ts": "2025-07-01T00:00:00",
"o": 24450,
"h": 24530,
"l": 23300,
"c": 23490,
"v": 169858.85325183
},
{
"ts": "2025-06-30T00:00:00",
"o": 25600,
"h": 25790,
"l": 24080,
"c": 24460,
"v": 148595.59864245
},
{
"ts": "2025-06-29T00:00:00",
"o": 24660,
"h": 25820,
"l": 24420,
"c": 25560,
"v": 126046.40263001
},
{
"ts": "2025-06-28T00:00:00",
"o": 24140,
"h": 24760,
"l": 24040,
"c": 24660,
"v": 81535.55466707
},
{
"ts": "2025-06-27T00:00:00",
"o": 23680,
"h": 24390,
"l": 23360,
"c": 24100,
"v": 93808.38770672
},
{
"ts": "2025-06-26T00:00:00",
"o": 24160,
"h": 24690,
"l": 23500,
"c": 23680,
"v": 146126.95367771
},
{
"ts": "2025-06-25T00:00:00",
"o": 25040,
"h": 25200,
"l": 23960,
"c": 24170,
"v": 191023.05121838
},
{
"ts": "2025-06-24T00:00:00",
"o": 25090,
"h": 25520,
"l": 24680,
"c": 25070,
"v": 226849.63718032
},
{
"ts": "2025-06-23T00:00:00",
"o": 23080,
"h": 25230,
"l": 22750,
"c": 25050,
"v": 296390.79347842
},
{
"ts": "2025-06-22T00:00:00",
"o": 23530,
"h": 23950,
"l": 21840,
"c": 23020,
"v": 401918.47401099
},
{
"ts": "2025-06-21T00:00:00",
"o": 24220,
"h": 24600,
"l": 23020,
"c": 23530,
"v": 250681.55895609
},
{
"ts": "2025-06-20T00:00:00",
"o": 25000,
"h": 25440,
"l": 23700,
"c": 24220,
"v": 245553.27538893
},
{
"ts": "2025-06-19T00:00:00",
"o": 25210,
"h": 25490,
"l": 24530,
"c": 25000,
"v": 211123.77955502
},
{
"ts": "2025-06-18T00:00:00",
"o": 25880,
"h": 26190,
"l": 25110,
"c": 25210,
"v": 170964.88918817
},
{
"ts": "2025-06-17T00:00:00",
"o": 26180,
"h": 26770,
"l": 25180,
"c": 25880,
"v": 219082.78247594
},
{
"ts": "2025-06-16T00:00:00",
"o": 26420,
"h": 27420,
"l": 26100,
"c": 26110,
"v": 226099.03950853
},
{
"ts": "2025-06-15T00:00:00",
"o": 26330,
"h": 26770,
"l": 26040,
"c": 26420,
"v": 165638.03114158
},
{
"ts": "2025-06-14T00:00:00",
"o": 26980,
"h": 27030,
"l": 26020,
"c": 26340,
"v": 104035.06651396
},
{
"ts": "2025-06-13T00:00:00",
"o": 27970,
"h": 28020,
"l": 25750,
"c": 26980,
"v": 383329.37040311
},
{
"ts": "2025-06-12T00:00:00",
"o": 29720,
"h": 29770,
"l": 27650,
"c": 27980,
"v": 188111.86504777
},
{
"ts": "2025-06-11T00:00:00",
"o": 30860,
"h": 31240,
"l": 29390,
"c": 29730,
"v": 207703.85521074
},
{
"ts": "2025-06-10T00:00:00",
"o": 29930,
"h": 30870,
"l": 29500,
"c": 30860,
"v": 231790.86297227
},
{
"ts": "2025-06-09T00:00:00",
"o": 29030,
"h": 30070,
"l": 27850,
"c": 29930,
"v": 222306.78409608
},
{
"ts": "2025-06-08T00:00:00",
"o": 28670,
"h": 29620,
"l": 27840,
"c": 29040,
"v": 121817.65112317
},
{
"ts": "2025-06-07T00:00:00",
"o": 27330,
"h": 29300,
"l": 27220,
"c": 28680,
"v": 146367.80506998
},
{
"ts": "2025-06-06T00:00:00",
"o": 26200,
"h": 27690,
"l": 26000,
"c": 27330,
"v": 136527.31831517
},
{
"ts": "2025-06-05T00:00:00",
"o": 27890,
"h": 28390,
"l": 25760,
"c": 26200,
"v": 314461.55959881
}
]
},
"orderbook": {
"market": "KRW-AVAX",
"timestamp": 1761963403088,
"total_ask_size": 5649.4267212,
"total_bid_size": 7377.57444731,
"units": [
{
"ask_price": 27320,
"bid_price": 27300,
"ask_size": 48.82295404,
"bid_size": 49.8
},
{
"ask_price": 27340,
"bid_price": 27290,
"ask_size": 110.34235553,
"bid_size": 582.55
},
{
"ask_price": 27350,
"bid_price": 27280,
"ask_size": 712.39472323,
"bid_size": 50
},
{
"ask_price": 27360,
"bid_price": 27270,
"ask_size": 51.76650799,
"bid_size": 482.98959507
},
{
"ask_price": 27370,
"bid_price": 27260,
"ask_size": 211.21236853,
"bid_size": 793.13066634
}
]
},
"micro": {
"last_price": 27340,
"best_bid": 27300,
"best_ask": 27320,
"mid": 27310,
"spread_abs": 20,
"spread_bps": 7.323324789454412,
"ob_imbalance_topN": -0.2663850336711219,
"h1_return": -0.061448678338482665,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 27306,
"upper": 27749.549320820133,
"lower": 26862.450679179867,
"bandwidth_pct": 3.248731566836104,
"position_0to1": 0.5383271920438669
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AVNT",
"last": {
"price": 1018,
"ts": "2025-11-01T02:16:43.076Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1014,
"h": 1036,
"l": 1010,
"c": 1018,
"v": 3806894.01686254
},
{
"ts": "2025-11-01T01:00:00",
"o": 995,
"h": 1019,
"l": 990,
"c": 1013,
"v": 4810310.80623727
},
{
"ts": "2025-11-01T00:00:00",
"o": 964,
"h": 1010,
"l": 962,
"c": 995,
"v": 13636633.55478662
},
{
"ts": "2025-10-31T23:00:00",
"o": 968,
"h": 974,
"l": 955,
"c": 964,
"v": 1573689.39509661
},
{
"ts": "2025-10-31T22:00:00",
"o": 977,
"h": 985,
"l": 965,
"c": 968,
"v": 1533905.54038949
},
{
"ts": "2025-10-31T21:00:00",
"o": 983,
"h": 990,
"l": 972,
"c": 977,
"v": 970038.26048838
},
{
"ts": "2025-10-31T20:00:00",
"o": 989,
"h": 998,
"l": 980,
"c": 983,
"v": 749800.71370305
},
{
"ts": "2025-10-31T19:00:00",
"o": 980,
"h": 991,
"l": 972,
"c": 986,
"v": 809732.04856924
},
{
"ts": "2025-10-31T18:00:00",
"o": 989,
"h": 995,
"l": 977,
"c": 980,
"v": 816385.8579131
},
{
"ts": "2025-10-31T17:00:00",
"o": 970,
"h": 1003,
"l": 963,
"c": 987,
"v": 1844288.80122243
},
{
"ts": "2025-10-31T16:00:00",
"o": 994,
"h": 1000,
"l": 964,
"c": 970,
"v": 2567815.48732715
},
{
"ts": "2025-10-31T15:00:00",
"o": 1009,
"h": 1023,
"l": 994,
"c": 994,
"v": 3215986.84359546
},
{
"ts": "2025-10-31T14:00:00",
"o": 1003,
"h": 1014,
"l": 987,
"c": 1009,
"v": 3313333.90279235
},
{
"ts": "2025-10-31T13:00:00",
"o": 1011,
"h": 1026,
"l": 997,
"c": 1003,
"v": 5029260.27160317
},
{
"ts": "2025-10-31T12:00:00",
"o": 990,
"h": 1022,
"l": 984,
"c": 1011,
"v": 8593426.18963789
},
{
"ts": "2025-10-31T11:00:00",
"o": 971,
"h": 994,
"l": 963,
"c": 991,
"v": 3962084.4216946
},
{
"ts": "2025-10-31T10:00:00",
"o": 955,
"h": 989,
"l": 952,
"c": 971,
"v": 6178453.1008529
},
{
"ts": "2025-10-31T09:00:00",
"o": 951,
"h": 968,
"l": 945,
"c": 955,
"v": 2882057.9657899
},
{
"ts": "2025-10-31T08:00:00",
"o": 950,
"h": 957,
"l": 937,
"c": 953,
"v": 2201123.15871261
},
{
"ts": "2025-10-31T07:00:00",
"o": 938,
"h": 965,
"l": 931,
"c": 951,
"v": 5409021.55389173
},
{
"ts": "2025-10-31T06:00:00",
"o": 946,
"h": 977,
"l": 937,
"c": 938,
"v": 7867933.79143251
},
{
"ts": "2025-10-31T05:00:00",
"o": 910,
"h": 961,
"l": 903,
"c": 947,
"v": 5219415.01770511
},
{
"ts": "2025-10-31T04:00:00",
"o": 902,
"h": 915,
"l": 902,
"c": 910,
"v": 1054732.61130206
},
{
"ts": "2025-10-31T03:00:00",
"o": 899,
"h": 903,
"l": 891,
"c": 901,
"v": 730285.98241305
},
{
"ts": "2025-10-31T02:00:00",
"o": 903,
"h": 909,
"l": 892,
"c": 900,
"v": 1317962.52708069
},
{
"ts": "2025-10-31T01:00:00",
"o": 904,
"h": 918,
"l": 899,
"c": 904,
"v": 4635143.79744874
},
{
"ts": "2025-10-31T00:00:00",
"o": 885,
"h": 910,
"l": 880,
"c": 903,
"v": 5247858.41681906
},
{
"ts": "2025-10-30T23:00:00",
"o": 883,
"h": 886,
"l": 874,
"c": 885,
"v": 841489.43283283
},
{
"ts": "2025-10-30T22:00:00",
"o": 878,
"h": 896,
"l": 878,
"c": 883,
"v": 812995.2916153
},
{
"ts": "2025-10-30T21:00:00",
"o": 860,
"h": 887,
"l": 860,
"c": 878,
"v": 821503.74152659
},
{
"ts": "2025-10-30T20:00:00",
"o": 865,
"h": 869,
"l": 852,
"c": 860,
"v": 1348001.19254958
},
{
"ts": "2025-10-30T19:00:00",
"o": 867,
"h": 871,
"l": 861,
"c": 866,
"v": 344935.28336634
},
{
"ts": "2025-10-30T18:00:00",
"o": 868,
"h": 873,
"l": 861,
"c": 867,
"v": 448071.88818183
},
{
"ts": "2025-10-30T17:00:00",
"o": 884,
"h": 884,
"l": 861,
"c": 868,
"v": 739897.43499823
},
{
"ts": "2025-10-30T16:00:00",
"o": 881,
"h": 894,
"l": 876,
"c": 883,
"v": 1079306.5784383
},
{
"ts": "2025-10-30T15:00:00",
"o": 906,
"h": 907,
"l": 875,
"c": 881,
"v": 1803729.36650766
},
{
"ts": "2025-10-30T14:00:00",
"o": 909,
"h": 920,
"l": 905,
"c": 907,
"v": 607776.08646161
},
{
"ts": "2025-10-30T13:00:00",
"o": 904,
"h": 917,
"l": 899,
"c": 910,
"v": 1452151.14932587
},
{
"ts": "2025-10-30T12:00:00",
"o": 933,
"h": 934,
"l": 899,
"c": 904,
"v": 3801848.43526769
},
{
"ts": "2025-10-30T11:00:00",
"o": 943,
"h": 948,
"l": 922,
"c": 934,
"v": 1824009.41292692
},
{
"ts": "2025-10-30T10:00:00",
"o": 971,
"h": 974,
"l": 933,
"c": 944,
"v": 1663604.86403184
},
{
"ts": "2025-10-30T09:00:00",
"o": 997,
"h": 1000,
"l": 967,
"c": 971,
"v": 1181828.11444299
},
{
"ts": "2025-10-30T08:00:00",
"o": 987,
"h": 1000,
"l": 974,
"c": 998,
"v": 1133359.23886941
},
{
"ts": "2025-10-30T07:00:00",
"o": 980,
"h": 988,
"l": 972,
"c": 988,
"v": 769119.80609158
},
{
"ts": "2025-10-30T06:00:00",
"o": 971,
"h": 983,
"l": 967,
"c": 980,
"v": 822266.18046664
},
{
"ts": "2025-10-30T05:00:00",
"o": 971,
"h": 989,
"l": 966,
"c": 972,
"v": 1011400.80902668
},
{
"ts": "2025-10-30T04:00:00",
"o": 1017,
"h": 1018,
"l": 960,
"c": 970,
"v": 4095120.5793224
},
{
"ts": "2025-10-30T03:00:00",
"o": 995,
"h": 1025,
"l": 991,
"c": 1017,
"v": 1735458.76120084
},
{
"ts": "2025-10-30T02:00:00",
"o": 1005,
"h": 1014,
"l": 992,
"c": 995,
"v": 1443472.35616416
},
{
"ts": "2025-10-30T01:00:00",
"o": 979,
"h": 1010,
"l": 967,
"c": 1005,
"v": 1544232.00464175
},
{
"ts": "2025-10-30T00:00:00",
"o": 1000,
"h": 1030,
"l": 971,
"c": 980,
"v": 6268243.36979126
},
{
"ts": "2025-10-29T23:00:00",
"o": 1005,
"h": 1020,
"l": 980,
"c": 999,
"v": 2687201.37446393
},
{
"ts": "2025-10-29T22:00:00",
"o": 993,
"h": 1007,
"l": 992,
"c": 1004,
"v": 949881.92414872
},
{
"ts": "2025-10-29T21:00:00",
"o": 999,
"h": 1004,
"l": 985,
"c": 994,
"v": 729307.18500288
},
{
"ts": "2025-10-29T20:00:00",
"o": 969,
"h": 1000,
"l": 968,
"c": 999,
"v": 310357.74553415
},
{
"ts": "2025-10-29T19:00:00",
"o": 996,
"h": 1004,
"l": 965,
"c": 968,
"v": 678568.12099177
},
{
"ts": "2025-10-29T18:00:00",
"o": 970,
"h": 1005,
"l": 960,
"c": 996,
"v": 1423226.25773548
},
{
"ts": "2025-10-29T17:00:00",
"o": 956,
"h": 970,
"l": 952,
"c": 970,
"v": 223105.92055532
},
{
"ts": "2025-10-29T16:00:00",
"o": 955,
"h": 959,
"l": 943,
"c": 954,
"v": 312971.46582587
},
{
"ts": "2025-10-29T15:00:00",
"o": 967,
"h": 975,
"l": 945,
"c": 957,
"v": 492300.31180312
},
{
"ts": "2025-10-29T14:00:00",
"o": 960,
"h": 974,
"l": 944,
"c": 966,
"v": 1166985.38963798
},
{
"ts": "2025-10-29T13:00:00",
"o": 960,
"h": 968,
"l": 955,
"c": 959,
"v": 586771.0314487
},
{
"ts": "2025-10-29T12:00:00",
"o": 966,
"h": 974,
"l": 958,
"c": 960,
"v": 582357.0672651
},
{
"ts": "2025-10-29T11:00:00",
"o": 960,
"h": 970,
"l": 952,
"c": 966,
"v": 1555218.85035069
},
{
"ts": "2025-10-29T10:00:00",
"o": 970,
"h": 973,
"l": 956,
"c": 960,
"v": 836181.7457305
},
{
"ts": "2025-10-29T09:00:00",
"o": 973,
"h": 983,
"l": 964,
"c": 971,
"v": 834652.29584084
},
{
"ts": "2025-10-29T08:00:00",
"o": 967,
"h": 975,
"l": 961,
"c": 973,
"v": 1011628.93431959
},
{
"ts": "2025-10-29T07:00:00",
"o": 981,
"h": 983,
"l": 959,
"c": 967,
"v": 1336411.0509202
},
{
"ts": "2025-10-29T06:00:00",
"o": 983,
"h": 1004,
"l": 977,
"c": 983,
"v": 3080022.70751835
},
{
"ts": "2025-10-29T05:00:00",
"o": 948,
"h": 985,
"l": 947,
"c": 984,
"v": 2266822.52071191
},
{
"ts": "2025-10-29T04:00:00",
"o": 949,
"h": 952,
"l": 939,
"c": 949,
"v": 760239.10078743
},
{
"ts": "2025-10-29T03:00:00",
"o": 940,
"h": 953,
"l": 935,
"c": 949,
"v": 1692533.4234412
},
{
"ts": "2025-10-29T02:00:00",
"o": 976,
"h": 981,
"l": 936,
"c": 940,
"v": 4316841.69679596
},
{
"ts": "2025-10-29T01:00:00",
"o": 979,
"h": 985,
"l": 966,
"c": 976,
"v": 1657986.18165313
},
{
"ts": "2025-10-29T00:00:00",
"o": 995,
"h": 1004,
"l": 978,
"c": 979,
"v": 3027686.90919658
},
{
"ts": "2025-10-28T23:00:00",
"o": 990,
"h": 996,
"l": 989,
"c": 995,
"v": 585564.2021594
},
{
"ts": "2025-10-28T22:00:00",
"o": 981,
"h": 1005,
"l": 976,
"c": 991,
"v": 890640.27246875
},
{
"ts": "2025-10-28T21:00:00",
"o": 974,
"h": 983,
"l": 962,
"c": 981,
"v": 827412.98323238
},
{
"ts": "2025-10-28T20:00:00",
"o": 987,
"h": 994,
"l": 970,
"c": 974,
"v": 609878.33833386
},
{
"ts": "2025-10-28T19:00:00",
"o": 989,
"h": 991,
"l": 975,
"c": 987,
"v": 626107.89983291
},
{
"ts": "2025-10-28T18:00:00",
"o": 1002,
"h": 1007,
"l": 985,
"c": 992,
"v": 461163.53675173
},
{
"ts": "2025-10-28T17:00:00",
"o": 1009,
"h": 1017,
"l": 999,
"c": 1002,
"v": 328596.35870121
},
{
"ts": "2025-10-28T16:00:00",
"o": 1032,
"h": 1032,
"l": 1003,
"c": 1011,
"v": 811158.34728196
},
{
"ts": "2025-10-28T15:00:00",
"o": 1041,
"h": 1042,
"l": 1012,
"c": 1032,
"v": 1576156.53442047
},
{
"ts": "2025-10-28T14:00:00",
"o": 999,
"h": 1047,
"l": 982,
"c": 1041,
"v": 2453387.46615231
},
{
"ts": "2025-10-28T13:00:00",
"o": 987,
"h": 1002,
"l": 987,
"c": 999,
"v": 660384.44020689
},
{
"ts": "2025-10-28T12:00:00",
"o": 1004,
"h": 1005,
"l": 985,
"c": 987,
"v": 1383857.91923566
},
{
"ts": "2025-10-28T11:00:00",
"o": 1001,
"h": 1006,
"l": 988,
"c": 1005,
"v": 1463869.31159146
},
{
"ts": "2025-10-28T10:00:00",
"o": 1003,
"h": 1017,
"l": 998,
"c": 1003,
"v": 1349012.23337786
},
{
"ts": "2025-10-28T09:00:00",
"o": 991,
"h": 1007,
"l": 982,
"c": 1002,
"v": 1708990.30262324
},
{
"ts": "2025-10-28T08:00:00",
"o": 972,
"h": 992,
"l": 971,
"c": 990,
"v": 1027088.34886372
},
{
"ts": "2025-10-28T07:00:00",
"o": 982,
"h": 994,
"l": 970,
"c": 973,
"v": 1509573.01491335
},
{
"ts": "2025-10-28T06:00:00",
"o": 972,
"h": 985,
"l": 966,
"c": 982,
"v": 1713218.66003054
},
{
"ts": "2025-10-28T05:00:00",
"o": 992,
"h": 995,
"l": 967,
"c": 972,
"v": 2744788.40183638
},
{
"ts": "2025-10-28T04:00:00",
"o": 997,
"h": 1003,
"l": 985,
"c": 993,
"v": 1345653.01549193
},
{
"ts": "2025-10-28T03:00:00",
"o": 999,
"h": 1002,
"l": 979,
"c": 998,
"v": 2923809.1377324
},
{
"ts": "2025-10-28T02:00:00",
"o": 1028,
"h": 1030,
"l": 991,
"c": 1000,
"v": 3820833.31068612
},
{
"ts": "2025-10-28T01:00:00",
"o": 1035,
"h": 1045,
"l": 1017,
"c": 1029,
"v": 4185477.15792062
},
{
"ts": "2025-10-28T00:00:00",
"o": 1032,
"h": 1076,
"l": 1008,
"c": 1036,
"v": 11127776.7255372
},
{
"ts": "2025-10-27T23:00:00",
"o": 1035,
"h": 1037,
"l": 1018,
"c": 1031,
"v": 1349703.19184521
},
{
"ts": "2025-10-27T22:00:00",
"o": 1047,
"h": 1053,
"l": 1024,
"c": 1035,
"v": 1469021.42843113
},
{
"ts": "2025-10-27T21:00:00",
"o": 1036,
"h": 1051,
"l": 1028,
"c": 1047,
"v": 1068521.32436038
},
{
"ts": "2025-10-27T20:00:00",
"o": 1048,
"h": 1048,
"l": 1024,
"c": 1036,
"v": 1058591.71575656
},
{
"ts": "2025-10-27T19:00:00",
"o": 1050,
"h": 1058,
"l": 1045,
"c": 1048,
"v": 553485.72252755
},
{
"ts": "2025-10-27T18:00:00",
"o": 1054,
"h": 1059,
"l": 1042,
"c": 1050,
"v": 374559.12224034
},
{
"ts": "2025-10-27T17:00:00",
"o": 1058,
"h": 1061,
"l": 1042,
"c": 1055,
"v": 717871.09040616
},
{
"ts": "2025-10-27T16:00:00",
"o": 1064,
"h": 1073,
"l": 1040,
"c": 1060,
"v": 1440016.79731515
},
{
"ts": "2025-10-27T15:00:00",
"o": 1074,
"h": 1083,
"l": 1056,
"c": 1065,
"v": 1736645.59614272
},
{
"ts": "2025-10-27T14:00:00",
"o": 1088,
"h": 1088,
"l": 1067,
"c": 1074,
"v": 1862178.58125345
},
{
"ts": "2025-10-27T13:00:00",
"o": 1094,
"h": 1106,
"l": 1082,
"c": 1088,
"v": 1189202.09737343
},
{
"ts": "2025-10-27T12:00:00",
"o": 1089,
"h": 1104,
"l": 1086,
"c": 1094,
"v": 1022668.68645013
},
{
"ts": "2025-10-27T11:00:00",
"o": 1092,
"h": 1104,
"l": 1088,
"c": 1089,
"v": 1121542.59944175
},
{
"ts": "2025-10-27T10:00:00",
"o": 1088,
"h": 1096,
"l": 1081,
"c": 1093,
"v": 1170404.10207116
},
{
"ts": "2025-10-27T09:00:00",
"o": 1096,
"h": 1101,
"l": 1077,
"c": 1089,
"v": 2807453.55924489
},
{
"ts": "2025-10-27T08:00:00",
"o": 1111,
"h": 1116,
"l": 1094,
"c": 1096,
"v": 2366666.00884125
},
{
"ts": "2025-10-27T07:00:00",
"o": 1119,
"h": 1124,
"l": 1094,
"c": 1112,
"v": 2746348.1282873
},
{
"ts": "2025-10-27T06:00:00",
"o": 1150,
"h": 1150,
"l": 1112,
"c": 1118,
"v": 3663622.99955365
},
{
"ts": "2025-10-27T05:00:00",
"o": 1163,
"h": 1164,
"l": 1146,
"c": 1150,
"v": 1261260.33260846
},
{
"ts": "2025-10-27T04:00:00",
"o": 1157,
"h": 1163,
"l": 1138,
"c": 1163,
"v": 2374532.83527502
},
{
"ts": "2025-10-27T03:00:00",
"o": 1180,
"h": 1180,
"l": 1151,
"c": 1158,
"v": 3022437.63421235
},
{
"ts": "2025-10-27T02:00:00",
"o": 1184,
"h": 1200,
"l": 1175,
"c": 1180,
"v": 2059213.70701425
},
{
"ts": "2025-10-27T01:00:00",
"o": 1176,
"h": 1204,
"l": 1166,
"c": 1186,
"v": 3548922.56239007
},
{
"ts": "2025-10-27T00:00:00",
"o": 1180,
"h": 1220,
"l": 1167,
"c": 1176,
"v": 11160418.00682524
},
{
"ts": "2025-10-26T23:00:00",
"o": 1161,
"h": 1188,
"l": 1158,
"c": 1181,
"v": 2194268.73719259
},
{
"ts": "2025-10-26T22:00:00",
"o": 1165,
"h": 1178,
"l": 1153,
"c": 1162,
"v": 1838705.2701152
},
{
"ts": "2025-10-26T21:00:00",
"o": 1152,
"h": 1172,
"l": 1152,
"c": 1165,
"v": 989616.61489856
},
{
"ts": "2025-10-26T20:00:00",
"o": 1156,
"h": 1159,
"l": 1149,
"c": 1152,
"v": 806259.89820574
},
{
"ts": "2025-10-26T19:00:00",
"o": 1170,
"h": 1172,
"l": 1155,
"c": 1159,
"v": 600512.877163
},
{
"ts": "2025-10-26T18:00:00",
"o": 1166,
"h": 1180,
"l": 1163,
"c": 1170,
"v": 493555.75842176
},
{
"ts": "2025-10-26T17:00:00",
"o": 1172,
"h": 1181,
"l": 1160,
"c": 1166,
"v": 684275.5897443
},
{
"ts": "2025-10-26T16:00:00",
"o": 1192,
"h": 1192,
"l": 1162,
"c": 1171,
"v": 1937803.14486236
},
{
"ts": "2025-10-26T15:00:00",
"o": 1189,
"h": 1208,
"l": 1177,
"c": 1192,
"v": 3154633.58458066
},
{
"ts": "2025-10-26T14:00:00",
"o": 1181,
"h": 1209,
"l": 1168,
"c": 1189,
"v": 7590119.47181421
},
{
"ts": "2025-10-26T13:00:00",
"o": 1147,
"h": 1181,
"l": 1142,
"c": 1181,
"v": 2518902.74447822
},
{
"ts": "2025-10-26T12:00:00",
"o": 1161,
"h": 1168,
"l": 1146,
"c": 1147,
"v": 4081219.32789916
},
{
"ts": "2025-10-26T11:00:00",
"o": 1168,
"h": 1183,
"l": 1160,
"c": 1162,
"v": 3641505.33755892
},
{
"ts": "2025-10-26T10:00:00",
"o": 1168,
"h": 1174,
"l": 1156,
"c": 1168,
"v": 2788435.27488147
},
{
"ts": "2025-10-26T09:00:00",
"o": 1182,
"h": 1187,
"l": 1160,
"c": 1168,
"v": 4304775.0478387
},
{
"ts": "2025-10-26T08:00:00",
"o": 1206,
"h": 1211,
"l": 1175,
"c": 1183,
"v": 4143690.34885904
},
{
"ts": "2025-10-26T07:00:00",
"o": 1184,
"h": 1230,
"l": 1175,
"c": 1207,
"v": 6028111.75213942
},
{
"ts": "2025-10-26T06:00:00",
"o": 1214,
"h": 1214,
"l": 1173,
"c": 1185,
"v": 6947994.83737611
},
{
"ts": "2025-10-26T05:00:00",
"o": 1237,
"h": 1244,
"l": 1205,
"c": 1214,
"v": 6416345.24547513
},
{
"ts": "2025-10-26T04:00:00",
"o": 1248,
"h": 1268,
"l": 1212,
"c": 1236,
"v": 10419446.83713452
},
{
"ts": "2025-10-26T03:00:00",
"o": 1155,
"h": 1273,
"l": 1152,
"c": 1249,
"v": 13812215.37981562
},
{
"ts": "2025-10-26T02:00:00",
"o": 1163,
"h": 1175,
"l": 1140,
"c": 1155,
"v": 3444313.43484312
},
{
"ts": "2025-10-26T01:00:00",
"o": 1148,
"h": 1185,
"l": 1145,
"c": 1165,
"v": 8724065.70778116
},
{
"ts": "2025-10-26T00:00:00",
"o": 1122,
"h": 1177,
"l": 1119,
"c": 1148,
"v": 13299154.40190123
},
{
"ts": "2025-10-25T23:00:00",
"o": 1107,
"h": 1130,
"l": 1107,
"c": 1119,
"v": 923803.72935498
},
{
"ts": "2025-10-25T16:00:00",
"o": 1128,
"h": 1128,
"l": 1095,
"c": 1105,
"v": 1695000.42810723
},
{
"ts": "2025-10-25T15:00:00",
"o": 1074,
"h": 1143,
"l": 1071,
"c": 1129,
"v": 5136216.5125084
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 964,
"h": 1036,
"l": 962,
"c": 1018,
"v": 22253838.37788643
},
{
"ts": "2025-10-31T20:00:00",
"o": 989,
"h": 998,
"l": 955,
"c": 964,
"v": 4827433.90967753
},
{
"ts": "2025-10-31T16:00:00",
"o": 994,
"h": 1003,
"l": 963,
"c": 986,
"v": 6038222.19503192
},
{
"ts": "2025-10-31T12:00:00",
"o": 990,
"h": 1026,
"l": 984,
"c": 994,
"v": 20152007.20762887
},
{
"ts": "2025-10-31T08:00:00",
"o": 950,
"h": 994,
"l": 937,
"c": 991,
"v": 15223718.64705001
},
{
"ts": "2025-10-31T04:00:00",
"o": 902,
"h": 977,
"l": 902,
"c": 951,
"v": 19551102.97433141
},
{
"ts": "2025-10-31T00:00:00",
"o": 885,
"h": 918,
"l": 880,
"c": 901,
"v": 11931250.72376154
},
{
"ts": "2025-10-30T20:00:00",
"o": 865,
"h": 896,
"l": 852,
"c": 885,
"v": 3823989.6585243
},
{
"ts": "2025-10-30T16:00:00",
"o": 881,
"h": 894,
"l": 861,
"c": 866,
"v": 2612211.1849847
},
{
"ts": "2025-10-30T12:00:00",
"o": 933,
"h": 934,
"l": 875,
"c": 881,
"v": 7665505.03756283
},
{
"ts": "2025-10-30T08:00:00",
"o": 987,
"h": 1000,
"l": 922,
"c": 934,
"v": 5802801.63027116
},
{
"ts": "2025-10-30T04:00:00",
"o": 1017,
"h": 1018,
"l": 960,
"c": 988,
"v": 6697907.3749073
},
{
"ts": "2025-10-30T00:00:00",
"o": 1000,
"h": 1030,
"l": 967,
"c": 1017,
"v": 10991406.49179801
},
{
"ts": "2025-10-29T20:00:00",
"o": 969,
"h": 1020,
"l": 968,
"c": 999,
"v": 4676748.22914968
},
{
"ts": "2025-10-29T16:00:00",
"o": 955,
"h": 1005,
"l": 943,
"c": 968,
"v": 2637871.76510844
},
{
"ts": "2025-10-29T12:00:00",
"o": 966,
"h": 975,
"l": 944,
"c": 957,
"v": 2828413.8001549
},
{
"ts": "2025-10-29T08:00:00",
"o": 967,
"h": 983,
"l": 952,
"c": 966,
"v": 4237681.82624162
},
{
"ts": "2025-10-29T04:00:00",
"o": 949,
"h": 1004,
"l": 939,
"c": 967,
"v": 7443495.37993789
},
{
"ts": "2025-10-29T00:00:00",
"o": 995,
"h": 1004,
"l": 935,
"c": 949,
"v": 10695048.21108687
},
{
"ts": "2025-10-28T20:00:00",
"o": 987,
"h": 1005,
"l": 962,
"c": 995,
"v": 2913495.79619439
},
{
"ts": "2025-10-28T16:00:00",
"o": 1032,
"h": 1032,
"l": 975,
"c": 987,
"v": 2227026.14256781
},
{
"ts": "2025-10-28T12:00:00",
"o": 1004,
"h": 1047,
"l": 982,
"c": 1032,
"v": 6073786.36001533
},
{
"ts": "2025-10-28T08:00:00",
"o": 972,
"h": 1017,
"l": 971,
"c": 1005,
"v": 5548960.19645628
},
{
"ts": "2025-10-28T04:00:00",
"o": 997,
"h": 1003,
"l": 966,
"c": 973,
"v": 7313233.0922722
},
{
"ts": "2025-10-28T00:00:00",
"o": 1032,
"h": 1076,
"l": 979,
"c": 998,
"v": 22057896.33187634
},
{
"ts": "2025-10-27T20:00:00",
"o": 1048,
"h": 1053,
"l": 1018,
"c": 1031,
"v": 4945837.66039328
},
{
"ts": "2025-10-27T16:00:00",
"o": 1064,
"h": 1073,
"l": 1040,
"c": 1048,
"v": 3085932.7324892
},
{
"ts": "2025-10-27T12:00:00",
"o": 1089,
"h": 1106,
"l": 1056,
"c": 1065,
"v": 5810694.96121973
},
{
"ts": "2025-10-27T08:00:00",
"o": 1111,
"h": 1116,
"l": 1077,
"c": 1089,
"v": 7466066.26959905
},
{
"ts": "2025-10-27T04:00:00",
"o": 1157,
"h": 1164,
"l": 1094,
"c": 1112,
"v": 10045764.29572443
},
{
"ts": "2025-10-27T00:00:00",
"o": 1180,
"h": 1220,
"l": 1151,
"c": 1158,
"v": 19790991.91044191
},
{
"ts": "2025-10-26T20:00:00",
"o": 1156,
"h": 1188,
"l": 1149,
"c": 1181,
"v": 5828850.52041209
},
{
"ts": "2025-10-26T16:00:00",
"o": 1192,
"h": 1192,
"l": 1155,
"c": 1159,
"v": 3716147.37019142
},
{
"ts": "2025-10-26T12:00:00",
"o": 1161,
"h": 1209,
"l": 1142,
"c": 1192,
"v": 17344875.12877225
},
{
"ts": "2025-10-26T08:00:00",
"o": 1206,
"h": 1211,
"l": 1156,
"c": 1162,
"v": 14878406.00913813
},
{
"ts": "2025-10-26T04:00:00",
"o": 1248,
"h": 1268,
"l": 1173,
"c": 1207,
"v": 29811898.67212518
},
{
"ts": "2025-10-26T00:00:00",
"o": 1122,
"h": 1273,
"l": 1119,
"c": 1249,
"v": 39279748.92434113
},
{
"ts": "2025-10-25T20:00:00",
"o": 1107,
"h": 1130,
"l": 1107,
"c": 1119,
"v": 923803.72935498
},
{
"ts": "2025-10-25T16:00:00",
"o": 1128,
"h": 1128,
"l": 1095,
"c": 1105,
"v": 1695000.42810723
},
{
"ts": "2025-10-25T12:00:00",
"o": 1134,
"h": 1143,
"l": 1070,
"c": 1129,
"v": 15734850.22577837
},
{
"ts": "2025-10-25T08:00:00",
"o": 1150,
"h": 1150,
"l": 1122,
"c": 1134,
"v": 6788980.78897632
},
{
"ts": "2025-10-25T04:00:00",
"o": 1125,
"h": 1193,
"l": 1121,
"c": 1152,
"v": 13196385.89087308
},
{
"ts": "2025-10-25T00:00:00",
"o": 1179,
"h": 1240,
"l": 1118,
"c": 1126,
"v": 40053727.05422423
},
{
"ts": "2025-10-24T20:00:00",
"o": 1228,
"h": 1236,
"l": 1145,
"c": 1178,
"v": 16131835.81801727
},
{
"ts": "2025-10-24T16:00:00",
"o": 1218,
"h": 1313,
"l": 1197,
"c": 1229,
"v": 16639417.36284735
},
{
"ts": "2025-10-24T12:00:00",
"o": 1164,
"h": 1302,
"l": 1144,
"c": 1218,
"v": 57327644.75358175
},
{
"ts": "2025-10-24T08:00:00",
"o": 1171,
"h": 1216,
"l": 1118,
"c": 1165,
"v": 38554219.24538655
},
{
"ts": "2025-10-24T04:00:00",
"o": 1100,
"h": 1204,
"l": 1088,
"c": 1170,
"v": 58347362.11074078
},
{
"ts": "2025-10-24T00:00:00",
"o": 1016,
"h": 1106,
"l": 996,
"c": 1099,
"v": 32517306.55781427
},
{
"ts": "2025-10-23T20:00:00",
"o": 985,
"h": 1016,
"l": 980,
"c": 1015,
"v": 7173087.08024078
},
{
"ts": "2025-10-23T16:00:00",
"o": 996,
"h": 1005,
"l": 965,
"c": 985,
"v": 7164996.43348396
},
{
"ts": "2025-10-23T12:00:00",
"o": 997,
"h": 1039,
"l": 983,
"c": 996,
"v": 18320459.76069713
},
{
"ts": "2025-10-23T08:00:00",
"o": 987,
"h": 1022,
"l": 975,
"c": 998,
"v": 11824220.44894922
},
{
"ts": "2025-10-23T04:00:00",
"o": 957,
"h": 1016,
"l": 937,
"c": 988,
"v": 17547067.15877269
},
{
"ts": "2025-10-23T00:00:00",
"o": 993,
"h": 1006,
"l": 956,
"c": 958,
"v": 16882463.00622577
},
{
"ts": "2025-10-22T20:00:00",
"o": 960,
"h": 994,
"l": 911,
"c": 993,
"v": 13133276.54717016
},
{
"ts": "2025-10-22T16:00:00",
"o": 1039,
"h": 1039,
"l": 955,
"c": 961,
"v": 9489146.28099077
},
{
"ts": "2025-10-22T12:00:00",
"o": 970,
"h": 1077,
"l": 953,
"c": 1038,
"v": 42372908.27312949
},
{
"ts": "2025-10-22T08:00:00",
"o": 948,
"h": 998,
"l": 907,
"c": 973,
"v": 22722092.4283521
},
{
"ts": "2025-10-22T04:00:00",
"o": 933,
"h": 980,
"l": 920,
"c": 949,
"v": 16286727.21610519
},
{
"ts": "2025-10-22T00:00:00",
"o": 907,
"h": 995,
"l": 899,
"c": 934,
"v": 31874408.40284882
},
{
"ts": "2025-10-21T20:00:00",
"o": 988,
"h": 989,
"l": 898,
"c": 908,
"v": 8580981.14129208
},
{
"ts": "2025-10-21T16:00:00",
"o": 981,
"h": 1095,
"l": 951,
"c": 990,
"v": 28738014.71828779
},
{
"ts": "2025-10-21T12:00:00",
"o": 891,
"h": 999,
"l": 863,
"c": 981,
"v": 32847793.06951959
},
{
"ts": "2025-10-21T08:00:00",
"o": 970,
"h": 970,
"l": 851,
"c": 891,
"v": 24158789.91359804
},
{
"ts": "2025-10-21T04:00:00",
"o": 1078,
"h": 1086,
"l": 926,
"c": 972,
"v": 51706054.26930123
},
{
"ts": "2025-10-21T00:00:00",
"o": 963,
"h": 1150,
"l": 930,
"c": 1079,
"v": 85562336.56793304
},
{
"ts": "2025-10-20T20:00:00",
"o": 985,
"h": 1003,
"l": 905,
"c": 960,
"v": 27143740.89215706
},
{
"ts": "2025-10-20T16:00:00",
"o": 774,
"h": 992,
"l": 760,
"c": 985,
"v": 26100608.83719092
},
{
"ts": "2025-10-20T12:00:00",
"o": 733,
"h": 788,
"l": 728,
"c": 775,
"v": 5154236.74817346
},
{
"ts": "2025-10-20T08:00:00",
"o": 742,
"h": 746,
"l": 726,
"c": 733,
"v": 2741598.89361827
},
{
"ts": "2025-10-20T04:00:00",
"o": 749,
"h": 753,
"l": 732,
"c": 743,
"v": 4701073.74065717
},
{
"ts": "2025-10-20T00:00:00",
"o": 743,
"h": 750,
"l": 709,
"c": 748,
"v": 6188030.15957344
},
{
"ts": "2025-10-19T20:00:00",
"o": 755,
"h": 756,
"l": 740,
"c": 743,
"v": 2047971.78828424
},
{
"ts": "2025-10-19T16:00:00",
"o": 760,
"h": 765,
"l": 749,
"c": 753,
"v": 825348.23954297
},
{
"ts": "2025-10-19T12:00:00",
"o": 742,
"h": 759,
"l": 735,
"c": 757,
"v": 2260424.77374477
},
{
"ts": "2025-10-19T08:00:00",
"o": 734,
"h": 750,
"l": 720,
"c": 743,
"v": 3556501.28739921
},
{
"ts": "2025-10-19T04:00:00",
"o": 752,
"h": 753,
"l": 722,
"c": 733,
"v": 4039735.06010325
},
{
"ts": "2025-10-19T00:00:00",
"o": 755,
"h": 787,
"l": 745,
"c": 753,
"v": 8507764.65430586
},
{
"ts": "2025-10-18T20:00:00",
"o": 757,
"h": 765,
"l": 753,
"c": 755,
"v": 860123.83195687
},
{
"ts": "2025-10-18T16:00:00",
"o": 753,
"h": 764,
"l": 738,
"c": 757,
"v": 1011543.43003983
},
{
"ts": "2025-10-18T12:00:00",
"o": 775,
"h": 781,
"l": 743,
"c": 754,
"v": 2636925.02030267
},
{
"ts": "2025-10-18T08:00:00",
"o": 775,
"h": 780,
"l": 770,
"c": 775,
"v": 1268569.14607063
},
{
"ts": "2025-10-18T04:00:00",
"o": 788,
"h": 792,
"l": 770,
"c": 775,
"v": 1738449.43573679
},
{
"ts": "2025-10-18T00:00:00",
"o": 780,
"h": 806,
"l": 764,
"c": 788,
"v": 3579991.45010432
},
{
"ts": "2025-10-17T20:00:00",
"o": 760,
"h": 786,
"l": 754,
"c": 780,
"v": 1624054.73916055
},
{
"ts": "2025-10-17T16:00:00",
"o": 772,
"h": 785,
"l": 749,
"c": 760,
"v": 1281603.44597446
},
{
"ts": "2025-10-17T12:00:00",
"o": 777,
"h": 778,
"l": 743,
"c": 772,
"v": 4400394.52896854
},
{
"ts": "2025-10-17T08:00:00",
"o": 761,
"h": 787,
"l": 740,
"c": 777,
"v": 7297062.60259743
},
{
"ts": "2025-10-17T04:00:00",
"o": 816,
"h": 818,
"l": 753,
"c": 761,
"v": 8952455.28930653
},
{
"ts": "2025-10-17T00:00:00",
"o": 841,
"h": 847,
"l": 807,
"c": 817,
"v": 3723822.79344167
},
{
"ts": "2025-10-16T20:00:00",
"o": 848,
"h": 851,
"l": 831,
"c": 841,
"v": 1949627.15633914
},
{
"ts": "2025-10-16T16:00:00",
"o": 878,
"h": 882,
"l": 838,
"c": 846,
"v": 3640151.9674965
},
{
"ts": "2025-10-16T12:00:00",
"o": 913,
"h": 922,
"l": 870,
"c": 878,
"v": 3568908.87231227
},
{
"ts": "2025-10-16T08:00:00",
"o": 905,
"h": 918,
"l": 878,
"c": 912,
"v": 3332690.94352272
},
{
"ts": "2025-10-16T04:00:00",
"o": 902,
"h": 915,
"l": 886,
"c": 904,
"v": 2737059.46749489
},
{
"ts": "2025-10-16T00:00:00",
"o": 900,
"h": 911,
"l": 878,
"c": 902,
"v": 3754942.70381765
},
{
"ts": "2025-10-15T20:00:00",
"o": 899,
"h": 914,
"l": 879,
"c": 899,
"v": 1920482.49350298
},
{
"ts": "2025-10-15T16:00:00",
"o": 914,
"h": 921,
"l": 891,
"c": 894,
"v": 1605318.18713763
},
{
"ts": "2025-10-15T12:00:00",
"o": 918,
"h": 957,
"l": 903,
"c": 913,
"v": 6319788.70211976
},
{
"ts": "2025-10-15T08:00:00",
"o": 955,
"h": 958,
"l": 916,
"c": 918,
"v": 3766582.94628241
},
{
"ts": "2025-10-15T04:00:00",
"o": 924,
"h": 958,
"l": 921,
"c": 955,
"v": 4599979.49232225
},
{
"ts": "2025-10-15T00:00:00",
"o": 928,
"h": 953,
"l": 911,
"c": 924,
"v": 6876034.26294429
},
{
"ts": "2025-10-14T20:00:00",
"o": 927,
"h": 936,
"l": 914,
"c": 928,
"v": 1686241.75737528
},
{
"ts": "2025-10-14T16:00:00",
"o": 927,
"h": 950,
"l": 909,
"c": 927,
"v": 3224497.0105365
},
{
"ts": "2025-10-14T12:00:00",
"o": 899,
"h": 930,
"l": 884,
"c": 927,
"v": 3874659.5356725
},
{
"ts": "2025-10-14T08:00:00",
"o": 893,
"h": 907,
"l": 873,
"c": 898,
"v": 3783097.28843929
},
{
"ts": "2025-10-14T04:00:00",
"o": 950,
"h": 955,
"l": 885,
"c": 893,
"v": 7548860.69476728
},
{
"ts": "2025-10-14T00:00:00",
"o": 984,
"h": 1032,
"l": 946,
"c": 950,
"v": 17281286.85759144
},
{
"ts": "2025-10-13T20:00:00",
"o": 962,
"h": 984,
"l": 962,
"c": 984,
"v": 4076831.03845436
},
{
"ts": "2025-10-13T16:00:00",
"o": 947,
"h": 966,
"l": 929,
"c": 962,
"v": 2569601.49792098
},
{
"ts": "2025-10-13T12:00:00",
"o": 957,
"h": 968,
"l": 929,
"c": 948,
"v": 9284596.84697786
},
{
"ts": "2025-10-13T08:00:00",
"o": 986,
"h": 1000,
"l": 950,
"c": 957,
"v": 5633262.35972978
},
{
"ts": "2025-10-13T04:00:00",
"o": 979,
"h": 1002,
"l": 961,
"c": 986,
"v": 4061743.74072806
},
{
"ts": "2025-10-13T00:00:00",
"o": 1003,
"h": 1039,
"l": 974,
"c": 978,
"v": 11437221.45914272
},
{
"ts": "2025-10-12T20:00:00",
"o": 1022,
"h": 1033,
"l": 991,
"c": 1002,
"v": 3955105.54576717
},
{
"ts": "2025-10-12T16:00:00",
"o": 1014,
"h": 1064,
"l": 1009,
"c": 1022,
"v": 4012500.98288483
},
{
"ts": "2025-10-12T12:00:00",
"o": 1009,
"h": 1022,
"l": 950,
"c": 1014,
"v": 9229934.42257494
},
{
"ts": "2025-10-12T08:00:00",
"o": 984,
"h": 1026,
"l": 978,
"c": 1008,
"v": 7629960.17818033
},
{
"ts": "2025-10-12T04:00:00",
"o": 1040,
"h": 1040,
"l": 976,
"c": 983,
"v": 8641192.41933763
},
{
"ts": "2025-10-12T00:00:00",
"o": 928,
"h": 1058,
"l": 915,
"c": 1041,
"v": 35761765.41260365
},
{
"ts": "2025-10-11T20:00:00",
"o": 907,
"h": 946,
"l": 900,
"c": 927,
"v": 3461763.79048971
},
{
"ts": "2025-10-11T16:00:00",
"o": 984,
"h": 999,
"l": 901,
"c": 910,
"v": 4375249.37265653
},
{
"ts": "2025-10-11T12:00:00",
"o": 977,
"h": 1024,
"l": 976,
"c": 983,
"v": 10954618.77233256
},
{
"ts": "2025-10-11T08:00:00",
"o": 1004,
"h": 1027,
"l": 969,
"c": 977,
"v": 13154126.11155192
},
{
"ts": "2025-10-11T04:00:00",
"o": 909,
"h": 1086,
"l": 900,
"c": 1005,
"v": 35471618.81360661
},
{
"ts": "2025-10-11T00:00:00",
"o": 860,
"h": 1072,
"l": 822,
"c": 909,
"v": 31237924.32367105
},
{
"ts": "2025-10-10T20:00:00",
"o": 1180,
"h": 1186,
"l": 633,
"c": 862,
"v": 16291693.49565067
},
{
"ts": "2025-10-10T16:00:00",
"o": 1184,
"h": 1200,
"l": 1150,
"c": 1178,
"v": 4199442.61568821
},
{
"ts": "2025-10-10T12:00:00",
"o": 1267,
"h": 1296,
"l": 1181,
"c": 1184,
"v": 10642507.32494179
},
{
"ts": "2025-10-10T08:00:00",
"o": 1217,
"h": 1275,
"l": 1217,
"c": 1268,
"v": 5078766.70328033
},
{
"ts": "2025-10-10T04:00:00",
"o": 1259,
"h": 1265,
"l": 1201,
"c": 1219,
"v": 7577577.47575567
},
{
"ts": "2025-10-10T00:00:00",
"o": 1211,
"h": 1309,
"l": 1204,
"c": 1259,
"v": 21680268.81939745
},
{
"ts": "2025-10-09T20:00:00",
"o": 1200,
"h": 1215,
"l": 1165,
"c": 1212,
"v": 2529446.27504683
},
{
"ts": "2025-10-09T16:00:00",
"o": 1205,
"h": 1231,
"l": 1186,
"c": 1200,
"v": 2109969.06121253
},
{
"ts": "2025-10-09T12:00:00",
"o": 1199,
"h": 1234,
"l": 1187,
"c": 1206,
"v": 4333025.07805018
},
{
"ts": "2025-10-09T08:00:00",
"o": 1259,
"h": 1266,
"l": 1173,
"c": 1199,
"v": 11303823.0560059
},
{
"ts": "2025-10-09T04:00:00",
"o": 1265,
"h": 1295,
"l": 1254,
"c": 1259,
"v": 2449907.28106503
},
{
"ts": "2025-10-09T00:00:00",
"o": 1318,
"h": 1324,
"l": 1247,
"c": 1264,
"v": 6424345.10251411
},
{
"ts": "2025-10-08T20:00:00",
"o": 1336,
"h": 1350,
"l": 1302,
"c": 1318,
"v": 3140983.00628864
},
{
"ts": "2025-10-08T16:00:00",
"o": 1321,
"h": 1390,
"l": 1321,
"c": 1334,
"v": 4252685.09412378
},
{
"ts": "2025-10-08T12:00:00",
"o": 1300,
"h": 1334,
"l": 1286,
"c": 1321,
"v": 3193477.67215046
},
{
"ts": "2025-10-08T08:00:00",
"o": 1302,
"h": 1335,
"l": 1297,
"c": 1301,
"v": 3459165.32145853
},
{
"ts": "2025-10-08T04:00:00",
"o": 1274,
"h": 1316,
"l": 1271,
"c": 1302,
"v": 4224592.73081652
},
{
"ts": "2025-10-08T00:00:00",
"o": 1385,
"h": 1394,
"l": 1270,
"c": 1273,
"v": 12709301.97526809
},
{
"ts": "2025-10-07T20:00:00",
"o": 1397,
"h": 1430,
"l": 1379,
"c": 1387,
"v": 3230817.00830991
},
{
"ts": "2025-10-07T16:00:00",
"o": 1439,
"h": 1445,
"l": 1392,
"c": 1397,
"v": 5258014.6473736
},
{
"ts": "2025-10-07T12:00:00",
"o": 1560,
"h": 1575,
"l": 1433,
"c": 1438,
"v": 9450982.43238107
},
{
"ts": "2025-10-07T08:00:00",
"o": 1528,
"h": 1564,
"l": 1500,
"c": 1560,
"v": 5098379.46344573
},
{
"ts": "2025-10-07T04:00:00",
"o": 1581,
"h": 1582,
"l": 1525,
"c": 1528,
"v": 6242233.92156353
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 964,
"h": 1036,
"l": 962,
"c": 1018,
"v": 22264292.38491664
},
{
"ts": "2025-10-31T00:00:00",
"o": 885,
"h": 1026,
"l": 880,
"c": 964,
"v": 77723735.65748128
},
{
"ts": "2025-10-30T00:00:00",
"o": 1000,
"h": 1030,
"l": 852,
"c": 885,
"v": 37593821.3780483
},
{
"ts": "2025-10-29T00:00:00",
"o": 995,
"h": 1020,
"l": 935,
"c": 999,
"v": 32519259.2116794
},
{
"ts": "2025-10-28T00:00:00",
"o": 1032,
"h": 1076,
"l": 962,
"c": 995,
"v": 46134397.91938235
},
{
"ts": "2025-10-27T00:00:00",
"o": 1180,
"h": 1220,
"l": 1018,
"c": 1031,
"v": 51145287.8298676
},
{
"ts": "2025-10-26T00:00:00",
"o": 1122,
"h": 1273,
"l": 1119,
"c": 1181,
"v": 110859926.6249802
},
{
"ts": "2025-10-25T00:00:00",
"o": 1179,
"h": 1240,
"l": 1070,
"c": 1119,
"v": 78392748.1173142
},
{
"ts": "2025-10-24T00:00:00",
"o": 1016,
"h": 1313,
"l": 996,
"c": 1178,
"v": 219517785.84838796
},
{
"ts": "2025-10-23T00:00:00",
"o": 993,
"h": 1039,
"l": 937,
"c": 1015,
"v": 78912293.88836955
},
{
"ts": "2025-10-22T00:00:00",
"o": 907,
"h": 1077,
"l": 899,
"c": 993,
"v": 135878559.14859653
},
{
"ts": "2025-10-21T00:00:00",
"o": 963,
"h": 1150,
"l": 851,
"c": 908,
"v": 231593969.67993176
},
{
"ts": "2025-10-20T00:00:00",
"o": 743,
"h": 1003,
"l": 709,
"c": 960,
"v": 72029289.27137032
},
{
"ts": "2025-10-19T00:00:00",
"o": 755,
"h": 787,
"l": 720,
"c": 743,
"v": 21237745.8033803
},
{
"ts": "2025-10-18T00:00:00",
"o": 780,
"h": 806,
"l": 738,
"c": 755,
"v": 11095602.31421111
},
{
"ts": "2025-10-17T00:00:00",
"o": 841,
"h": 847,
"l": 740,
"c": 780,
"v": 27279393.39944918
},
{
"ts": "2025-10-16T00:00:00",
"o": 900,
"h": 922,
"l": 831,
"c": 841,
"v": 18983381.11098317
},
{
"ts": "2025-10-15T00:00:00",
"o": 928,
"h": 958,
"l": 879,
"c": 899,
"v": 25088186.08430932
},
{
"ts": "2025-10-14T00:00:00",
"o": 984,
"h": 1032,
"l": 873,
"c": 928,
"v": 37398643.14438229
},
{
"ts": "2025-10-13T00:00:00",
"o": 1003,
"h": 1039,
"l": 929,
"c": 984,
"v": 37063256.94295376
},
{
"ts": "2025-10-12T00:00:00",
"o": 928,
"h": 1064,
"l": 915,
"c": 1002,
"v": 69230458.96134855
},
{
"ts": "2025-10-11T00:00:00",
"o": 860,
"h": 1086,
"l": 822,
"c": 927,
"v": 98655301.18430838
},
{
"ts": "2025-10-10T00:00:00",
"o": 1211,
"h": 1309,
"l": 633,
"c": 862,
"v": 65470256.43471412
},
{
"ts": "2025-10-09T00:00:00",
"o": 1318,
"h": 1324,
"l": 1165,
"c": 1212,
"v": 29150515.85389458
},
{
"ts": "2025-10-08T00:00:00",
"o": 1385,
"h": 1394,
"l": 1270,
"c": 1318,
"v": 30980205.80010602
},
{
"ts": "2025-10-07T00:00:00",
"o": 1609,
"h": 1611,
"l": 1379,
"c": 1387,
"v": 33049187.11076504
},
{
"ts": "2025-10-06T00:00:00",
"o": 1609,
"h": 1649,
"l": 1552,
"c": 1610,
"v": 21167688.00020682
},
{
"ts": "2025-10-05T00:00:00",
"o": 1655,
"h": 1688,
"l": 1580,
"c": 1610,
"v": 18101084.70790279
},
{
"ts": "2025-10-04T00:00:00",
"o": 1779,
"h": 1831,
"l": 1653,
"c": 1659,
"v": 21690028.66452881
},
{
"ts": "2025-10-03T00:00:00",
"o": 1603,
"h": 1839,
"l": 1530,
"c": 1779,
"v": 47921613.6549124
},
{
"ts": "2025-10-02T00:00:00",
"o": 1698,
"h": 1751,
"l": 1569,
"c": 1603,
"v": 35415233.8197277
},
{
"ts": "2025-10-01T00:00:00",
"o": 1847,
"h": 1856,
"l": 1631,
"c": 1695,
"v": 52815097.14136693
},
{
"ts": "2025-09-30T00:00:00",
"o": 1610,
"h": 1893,
"l": 1498,
"c": 1847,
"v": 109177054.67526685
},
{
"ts": "2025-09-29T00:00:00",
"o": 2125,
"h": 2138,
"l": 1522,
"c": 1607,
"v": 64374994.03185958
},
{
"ts": "2025-09-28T00:00:00",
"o": 2195,
"h": 2206,
"l": 1943,
"c": 2125,
"v": 45409547.87703044
},
{
"ts": "2025-09-27T00:00:00",
"o": 2380,
"h": 2521,
"l": 2138,
"c": 2195,
"v": 52038777.18759786
},
{
"ts": "2025-09-26T00:00:00",
"o": 2309,
"h": 2554,
"l": 2100,
"c": 2380,
"v": 99977580.51029846
},
{
"ts": "2025-09-25T00:00:00",
"o": 3136,
"h": 3315,
"l": 2257,
"c": 2312,
"v": 130006399.37246948
},
{
"ts": "2025-09-24T00:00:00",
"o": 2837,
"h": 3189,
"l": 2660,
"c": 3136,
"v": 110377559.52212802
},
{
"ts": "2025-09-23T00:00:00",
"o": 2939,
"h": 3220,
"l": 2486,
"c": 2837,
"v": 198627359.43401292
},
{
"ts": "2025-09-22T00:00:00",
"o": 3308,
"h": 3736,
"l": 2610,
"c": 2937,
"v": 378504564.54049325
},
{
"ts": "2025-09-21T00:00:00",
"o": 2062,
"h": 3465,
"l": 2040,
"c": 3307,
"v": 738085361.8088901
},
{
"ts": "2025-09-20T00:00:00",
"o": 1552,
"h": 2090,
"l": 1480,
"c": 2062,
"v": 244789136.3714229
},
{
"ts": "2025-09-19T00:00:00",
"o": 1529,
"h": 1605,
"l": 1390,
"c": 1551,
"v": 73996105.28071652
},
{
"ts": "2025-09-18T00:00:00",
"o": 1474,
"h": 1684,
"l": 1431,
"c": 1529,
"v": 121393552.65708764
},
{
"ts": "2025-09-17T00:00:00",
"o": 1417,
"h": 1503,
"l": 1256,
"c": 1472,
"v": 108168318.89439383
},
{
"ts": "2025-09-16T00:00:00",
"o": 1733,
"h": 1820,
"l": 1265,
"c": 1417,
"v": 157756758.30577272
},
{
"ts": "2025-09-15T00:00:00",
"o": 1560,
"h": 2233,
"l": 1367,
"c": 1736,
"v": 514935087.76801693
}
]
},
"orderbook": {
"market": "KRW-AVNT",
"timestamp": 1761963403691,
"total_ask_size": 367138.53312521,
"total_bid_size": 678365.87163556,
"units": [
{
"ask_price": 1018,
"bid_price": 1016,
"ask_size": 5920.34390449,
"bid_size": 2879.39021865
},
{
"ask_price": 1019,
"bid_price": 1015,
"ask_size": 223.2901937,
"bid_size": 16883.73528334
},
{
"ask_price": 1020,
"bid_price": 1014,
"ask_size": 14192.98604582,
"bid_size": 26371.01664978
},
{
"ask_price": 1021,
"bid_price": 1013,
"ask_size": 5444.06335353,
"bid_size": 6544.39440836
},
{
"ask_price": 1022,
"bid_price": 1012,
"ask_size": 13459.90485515,
"bid_size": 34660.59097225
}
]
},
"micro": {
"last_price": 1018,
"best_bid": 1016,
"best_ask": 1018,
"mid": 1017,
"spread_abs": 2,
"spread_bps": 19.665683382497544,
"ob_imbalance_topN": -0.379986152152228,
"h1_return": -0.0983170947741364,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 983.95,
"upper": 1023.8823177388942,
"lower": 944.0176822611058,
"bandwidth_pct": 8.116737179509974,
"position_0to1": 0.9263464022129018
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AWE",
"last": {
"price": 102,
"ts": "2025-11-01T02:10:19.135Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 121904.28508736
},
{
"ts": "2025-11-01T01:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 13674.31307335
},
{
"ts": "2025-11-01T00:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 54499.76126235
},
{
"ts": "2025-10-31T23:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 156349.03091532
},
{
"ts": "2025-10-31T22:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 103,
"v": 47557.36248373
},
{
"ts": "2025-10-31T21:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 2569.88498143
},
{
"ts": "2025-10-31T20:00:00",
"o": 104,
"h": 104,
"l": 103,
"c": 103,
"v": 68989.93292182
},
{
"ts": "2025-10-31T19:00:00",
"o": 103,
"h": 104,
"l": 103,
"c": 104,
"v": 24883.09856514
},
{
"ts": "2025-10-31T18:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 102,
"v": 25376.59289454
},
{
"ts": "2025-10-31T17:00:00",
"o": 101,
"h": 101,
"l": 101,
"c": 101,
"v": 68880.01711974
},
{
"ts": "2025-10-31T16:00:00",
"o": 102,
"h": 103,
"l": 101,
"c": 101,
"v": 224213.20412753
},
{
"ts": "2025-10-31T15:00:00",
"o": 103,
"h": 104,
"l": 103,
"c": 103,
"v": 193281.08687637
},
{
"ts": "2025-10-31T14:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 63315.38929786
},
{
"ts": "2025-10-31T13:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 14200.22103208
},
{
"ts": "2025-10-31T12:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 197835.60948259
},
{
"ts": "2025-10-31T11:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 26958.10403588
},
{
"ts": "2025-10-31T10:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 37214.40158218
},
{
"ts": "2025-10-31T09:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 110347.85459024
},
{
"ts": "2025-10-31T08:00:00",
"o": 102,
"h": 102,
"l": 102,
"c": 102,
"v": 263829.0299313
},
{
"ts": "2025-10-31T07:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 250880.82881083
},
{
"ts": "2025-10-31T06:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 19934.319495
},
{
"ts": "2025-10-31T05:00:00",
"o": 104,
"h": 104,
"l": 102,
"c": 103,
"v": 192247.19022283
},
{
"ts": "2025-10-31T04:00:00",
"o": 105,
"h": 105,
"l": 103,
"c": 103,
"v": 79487.79509546
},
{
"ts": "2025-10-31T03:00:00",
"o": 103,
"h": 106,
"l": 102,
"c": 105,
"v": 1023036.13639529
},
{
"ts": "2025-10-31T02:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 23957.42744514
},
{
"ts": "2025-10-31T01:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 110282.50723292
},
{
"ts": "2025-10-31T00:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 277638.192519
},
{
"ts": "2025-10-30T23:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 96462.90741762
},
{
"ts": "2025-10-30T22:00:00",
"o": 101,
"h": 102,
"l": 101,
"c": 102,
"v": 120760.50666937
},
{
"ts": "2025-10-30T21:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 101,
"v": 93122.91714049
},
{
"ts": "2025-10-30T20:00:00",
"o": 100,
"h": 102,
"l": 100,
"c": 101,
"v": 129757.0433475
},
{
"ts": "2025-10-30T19:00:00",
"o": 101,
"h": 101,
"l": 100,
"c": 100,
"v": 248298.93715373
},
{
"ts": "2025-10-30T18:00:00",
"o": 102,
"h": 102,
"l": 101,
"c": 101,
"v": 12748.79595099
},
{
"ts": "2025-10-30T17:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 102,
"v": 180184.54215353
},
{
"ts": "2025-10-30T16:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 84623.88353958
},
{
"ts": "2025-10-30T15:00:00",
"o": 103,
"h": 103,
"l": 101,
"c": 101,
"v": 221753.69973166
},
{
"ts": "2025-10-30T14:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 103,
"v": 105077.16000802
},
{
"ts": "2025-10-30T13:00:00",
"o": 104,
"h": 105,
"l": 102,
"c": 103,
"v": 720053.37933313
},
{
"ts": "2025-10-30T12:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 104,
"v": 321296.25906023
},
{
"ts": "2025-10-30T11:00:00",
"o": 105,
"h": 106,
"l": 105,
"c": 106,
"v": 49997.61852386
},
{
"ts": "2025-10-30T10:00:00",
"o": 105,
"h": 106,
"l": 105,
"c": 106,
"v": 18899.30425901
},
{
"ts": "2025-10-30T09:00:00",
"o": 106,
"h": 107,
"l": 105,
"c": 105,
"v": 782264.18788429
},
{
"ts": "2025-10-30T08:00:00",
"o": 107,
"h": 108,
"l": 106,
"c": 106,
"v": 145070.36916938
},
{
"ts": "2025-10-30T07:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 108,
"v": 223824.68079151
},
{
"ts": "2025-10-30T06:00:00",
"o": 108,
"h": 108,
"l": 106,
"c": 107,
"v": 78059.91839809
},
{
"ts": "2025-10-30T05:00:00",
"o": 106,
"h": 108,
"l": 105,
"c": 108,
"v": 350155.71445074
},
{
"ts": "2025-10-30T04:00:00",
"o": 107,
"h": 107,
"l": 105,
"c": 106,
"v": 262977.71382486
},
{
"ts": "2025-10-30T03:00:00",
"o": 108,
"h": 108,
"l": 107,
"c": 107,
"v": 91276.91012409
},
{
"ts": "2025-10-30T02:00:00",
"o": 109,
"h": 109,
"l": 107,
"c": 109,
"v": 21658.28173316
},
{
"ts": "2025-10-30T01:00:00",
"o": 110,
"h": 110,
"l": 107,
"c": 109,
"v": 972724.52738107
},
{
"ts": "2025-10-30T00:00:00",
"o": 108,
"h": 110,
"l": 107,
"c": 110,
"v": 246111.01475138
},
{
"ts": "2025-10-29T23:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 136473.20791617
},
{
"ts": "2025-10-29T22:00:00",
"o": 110,
"h": 110,
"l": 110,
"c": 110,
"v": 109031.57012081
},
{
"ts": "2025-10-29T21:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 110,
"v": 12871.28442151
},
{
"ts": "2025-10-29T20:00:00",
"o": 110,
"h": 111,
"l": 110,
"c": 111,
"v": 35701.72031101
},
{
"ts": "2025-10-29T19:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 110,
"v": 65111.57673296
},
{
"ts": "2025-10-29T18:00:00",
"o": 110,
"h": 111,
"l": 107,
"c": 110,
"v": 357429.62733533
},
{
"ts": "2025-10-29T17:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 109,
"v": 134317.80277654
},
{
"ts": "2025-10-29T16:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 109,
"v": 41613.02496598
},
{
"ts": "2025-10-29T15:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 278297.05165312
},
{
"ts": "2025-10-29T14:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 57008.33412115
},
{
"ts": "2025-10-29T13:00:00",
"o": 110,
"h": 110,
"l": 110,
"c": 110,
"v": 212546.37845553
},
{
"ts": "2025-10-29T12:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 110,
"v": 100221.10088431
},
{
"ts": "2025-10-29T11:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 20972.94430348
},
{
"ts": "2025-10-29T10:00:00",
"o": 109,
"h": 109,
"l": 109,
"c": 109,
"v": 67902.63214564
},
{
"ts": "2025-10-29T09:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 42674.40596904
},
{
"ts": "2025-10-29T08:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 199694.07029139
},
{
"ts": "2025-10-29T07:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 109,
"v": 17466.72366309
},
{
"ts": "2025-10-29T06:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 111,
"v": 153830.58584617
},
{
"ts": "2025-10-29T05:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 18973.24654395
},
{
"ts": "2025-10-29T04:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 57083.56804859
},
{
"ts": "2025-10-29T03:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 109,
"v": 12234.26845653
},
{
"ts": "2025-10-29T02:00:00",
"o": 110,
"h": 110,
"l": 110,
"c": 110,
"v": 104973.23464599
},
{
"ts": "2025-10-29T01:00:00",
"o": 110,
"h": 111,
"l": 110,
"c": 110,
"v": 35527.42640756
},
{
"ts": "2025-10-29T00:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 110,
"v": 79227.4503633
},
{
"ts": "2025-10-28T23:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 110,
"v": 361450.04244507
},
{
"ts": "2025-10-28T22:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 111,
"v": 95190.08381291
},
{
"ts": "2025-10-28T21:00:00",
"o": 111,
"h": 111,
"l": 109,
"c": 109,
"v": 218666.20763807
},
{
"ts": "2025-10-28T20:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 414111.53912498
},
{
"ts": "2025-10-28T19:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 110,
"v": 297254.79827198
},
{
"ts": "2025-10-28T17:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 113,
"v": 37580.28019829
},
{
"ts": "2025-10-28T16:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 112,
"v": 22341.55131942
},
{
"ts": "2025-10-28T15:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 115617.39675446
},
{
"ts": "2025-10-28T14:00:00",
"o": 112,
"h": 114,
"l": 111,
"c": 112,
"v": 219029.22784087
},
{
"ts": "2025-10-28T13:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 113,
"v": 141635.72939789
},
{
"ts": "2025-10-28T12:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 112,
"v": 222504.46441278
},
{
"ts": "2025-10-28T11:00:00",
"o": 111,
"h": 113,
"l": 111,
"c": 112,
"v": 170161.77552279
},
{
"ts": "2025-10-28T10:00:00",
"o": 112,
"h": 112,
"l": 112,
"c": 112,
"v": 2453.72321427
},
{
"ts": "2025-10-28T09:00:00",
"o": 111,
"h": 113,
"l": 111,
"c": 111,
"v": 35086.96538274
},
{
"ts": "2025-10-28T08:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 28451.03404211
},
{
"ts": "2025-10-28T07:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 35290.33453834
},
{
"ts": "2025-10-28T06:00:00",
"o": 110,
"h": 113,
"l": 110,
"c": 112,
"v": 159798.26321879
},
{
"ts": "2025-10-28T05:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 110,
"v": 71697.9198408
},
{
"ts": "2025-10-28T04:00:00",
"o": 110,
"h": 112,
"l": 110,
"c": 112,
"v": 205201.79485982
},
{
"ts": "2025-10-28T03:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 66797.60510391
},
{
"ts": "2025-10-28T02:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 111,
"v": 578491.87880483
},
{
"ts": "2025-10-28T01:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 230682.04288752
},
{
"ts": "2025-10-28T00:00:00",
"o": 114,
"h": 114,
"l": 113,
"c": 113,
"v": 794312.73477274
},
{
"ts": "2025-10-27T23:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 257069.0800118
},
{
"ts": "2025-10-27T22:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 114,
"v": 320025.52927291
},
{
"ts": "2025-10-27T21:00:00",
"o": 113,
"h": 114,
"l": 113,
"c": 114,
"v": 8320.82691547
},
{
"ts": "2025-10-27T20:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 47552.36959095
},
{
"ts": "2025-10-27T19:00:00",
"o": 115,
"h": 115,
"l": 115,
"c": 115,
"v": 8066.09865067
},
{
"ts": "2025-10-27T18:00:00",
"o": 116,
"h": 116,
"l": 115,
"c": 115,
"v": 27922.32480694
},
{
"ts": "2025-10-27T17:00:00",
"o": 115,
"h": 116,
"l": 115,
"c": 116,
"v": 11478.96150198
},
{
"ts": "2025-10-27T16:00:00",
"o": 114,
"h": 115,
"l": 114,
"c": 115,
"v": 142738.82335497
},
{
"ts": "2025-10-27T15:00:00",
"o": 114,
"h": 114,
"l": 113,
"c": 114,
"v": 11168.2187142
},
{
"ts": "2025-10-27T14:00:00",
"o": 114,
"h": 114,
"l": 112,
"c": 114,
"v": 147282.29719634
},
{
"ts": "2025-10-27T13:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 181671.54147745
},
{
"ts": "2025-10-27T12:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 114,
"v": 158323.99657926
},
{
"ts": "2025-10-27T11:00:00",
"o": 115,
"h": 115,
"l": 114,
"c": 114,
"v": 102333.36361946
},
{
"ts": "2025-10-27T10:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 114,
"v": 117490.67645412
},
{
"ts": "2025-10-27T09:00:00",
"o": 114,
"h": 116,
"l": 113,
"c": 114,
"v": 716816.16771
},
{
"ts": "2025-10-27T08:00:00",
"o": 117,
"h": 117,
"l": 115,
"c": 115,
"v": 364393.24792839
},
{
"ts": "2025-10-27T07:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 415301.62415952
},
{
"ts": "2025-10-27T06:00:00",
"o": 118,
"h": 118,
"l": 116,
"c": 117,
"v": 405153.53476924
},
{
"ts": "2025-10-27T05:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 118,
"v": 274807.00834345
},
{
"ts": "2025-10-27T04:00:00",
"o": 118,
"h": 118,
"l": 117,
"c": 117,
"v": 319734.53401226
},
{
"ts": "2025-10-27T03:00:00",
"o": 118,
"h": 118,
"l": 116,
"c": 118,
"v": 454074.98477951
},
{
"ts": "2025-10-27T02:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 380649.82456113
},
{
"ts": "2025-10-27T01:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 117,
"v": 305125.04968327
},
{
"ts": "2025-10-27T00:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 505063.62072056
},
{
"ts": "2025-10-26T23:00:00",
"o": 114,
"h": 116,
"l": 113,
"c": 115,
"v": 1461344.27646879
},
{
"ts": "2025-10-26T22:00:00",
"o": 112,
"h": 114,
"l": 112,
"c": 114,
"v": 751318.33776781
},
{
"ts": "2025-10-26T21:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 112,
"v": 390477.49101285
},
{
"ts": "2025-10-26T20:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 111,
"v": 99032.79444293
},
{
"ts": "2025-10-26T19:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 16980.85045058
},
{
"ts": "2025-10-26T18:00:00",
"o": 112,
"h": 112,
"l": 112,
"c": 112,
"v": 252025.5242596
},
{
"ts": "2025-10-26T17:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 112,
"v": 31089.13756465
},
{
"ts": "2025-10-26T16:00:00",
"o": 113,
"h": 113,
"l": 113,
"c": 113,
"v": 20814.97978653
},
{
"ts": "2025-10-26T15:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 66629.95142128
},
{
"ts": "2025-10-26T14:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 43577.01290788
},
{
"ts": "2025-10-26T13:00:00",
"o": 111,
"h": 113,
"l": 111,
"c": 112,
"v": 126667.28621749
},
{
"ts": "2025-10-26T12:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 111,
"v": 88061.40280876
},
{
"ts": "2025-10-26T11:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 111,
"v": 181558.92292682
},
{
"ts": "2025-10-26T10:00:00",
"o": 110,
"h": 111,
"l": 110,
"c": 111,
"v": 55930.1078615
},
{
"ts": "2025-10-26T09:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 110,
"v": 239673.26062962
},
{
"ts": "2025-10-26T08:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 110,
"v": 39764.82276878
},
{
"ts": "2025-10-26T07:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 111,
"v": 321935.25294133
},
{
"ts": "2025-10-26T06:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 408587.00359944
},
{
"ts": "2025-10-26T05:00:00",
"o": 110,
"h": 110,
"l": 110,
"c": 110,
"v": 313327.30302586
},
{
"ts": "2025-10-26T04:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 185860.12681792
},
{
"ts": "2025-10-26T03:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 109,
"v": 157915.44964614
},
{
"ts": "2025-10-26T02:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 560320.71198606
},
{
"ts": "2025-10-26T01:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 502783.36700638
},
{
"ts": "2025-10-26T00:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 902734.01032964
},
{
"ts": "2025-10-25T23:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 82416.97056743
},
{
"ts": "2025-10-25T16:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 109,
"v": 85507.78076511
},
{
"ts": "2025-10-25T15:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 200322.51648749
},
{
"ts": "2025-10-25T14:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 109,
"v": 328098.74742675
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 190078.35942306
},
{
"ts": "2025-10-31T20:00:00",
"o": 104,
"h": 104,
"l": 102,
"c": 102,
"v": 275466.2113023
},
{
"ts": "2025-10-31T16:00:00",
"o": 102,
"h": 104,
"l": 101,
"c": 104,
"v": 343352.91270695
},
{
"ts": "2025-10-31T12:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 103,
"v": 468632.3066889
},
{
"ts": "2025-10-31T08:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 103,
"v": 438349.3901396
},
{
"ts": "2025-10-31T04:00:00",
"o": 105,
"h": 105,
"l": 102,
"c": 102,
"v": 542550.13362412
},
{
"ts": "2025-10-31T00:00:00",
"o": 102,
"h": 106,
"l": 102,
"c": 105,
"v": 1434914.26359235
},
{
"ts": "2025-10-30T20:00:00",
"o": 100,
"h": 103,
"l": 100,
"c": 103,
"v": 440103.37457498
},
{
"ts": "2025-10-30T16:00:00",
"o": 102,
"h": 103,
"l": 100,
"c": 100,
"v": 525856.15879783
},
{
"ts": "2025-10-30T12:00:00",
"o": 105,
"h": 106,
"l": 101,
"c": 101,
"v": 1368180.49813304
},
{
"ts": "2025-10-30T08:00:00",
"o": 107,
"h": 108,
"l": 105,
"c": 106,
"v": 996231.47983654
},
{
"ts": "2025-10-30T04:00:00",
"o": 107,
"h": 108,
"l": 105,
"c": 108,
"v": 915018.0274652
},
{
"ts": "2025-10-30T00:00:00",
"o": 108,
"h": 110,
"l": 107,
"c": 107,
"v": 1331770.7339897
},
{
"ts": "2025-10-29T20:00:00",
"o": 110,
"h": 111,
"l": 108,
"c": 108,
"v": 294077.7827695
},
{
"ts": "2025-10-29T16:00:00",
"o": 108,
"h": 111,
"l": 107,
"c": 110,
"v": 598472.03181081
},
{
"ts": "2025-10-29T12:00:00",
"o": 110,
"h": 110,
"l": 108,
"c": 108,
"v": 648072.86511411
},
{
"ts": "2025-10-29T08:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 110,
"v": 331244.05270955
},
{
"ts": "2025-10-29T04:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 109,
"v": 247354.1241018
},
{
"ts": "2025-10-29T00:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 109,
"v": 231962.37987338
},
{
"ts": "2025-10-28T20:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 1089417.87302103
},
{
"ts": "2025-10-28T16:00:00",
"o": 112,
"h": 113,
"l": 110,
"c": 110,
"v": 357176.62978969
},
{
"ts": "2025-10-28T12:00:00",
"o": 112,
"h": 114,
"l": 111,
"c": 112,
"v": 698786.818406
},
{
"ts": "2025-10-28T08:00:00",
"o": 111,
"h": 113,
"l": 111,
"c": 112,
"v": 236153.49816191
},
{
"ts": "2025-10-28T04:00:00",
"o": 110,
"h": 113,
"l": 110,
"c": 112,
"v": 471988.31245775
},
{
"ts": "2025-10-28T00:00:00",
"o": 114,
"h": 114,
"l": 111,
"c": 112,
"v": 1670284.261569
},
{
"ts": "2025-10-27T20:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 632967.80579113
},
{
"ts": "2025-10-27T16:00:00",
"o": 114,
"h": 116,
"l": 114,
"c": 115,
"v": 190206.20831456
},
{
"ts": "2025-10-27T12:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 114,
"v": 498446.05396725
},
{
"ts": "2025-10-27T08:00:00",
"o": 117,
"h": 117,
"l": 113,
"c": 114,
"v": 1301033.45571197
},
{
"ts": "2025-10-27T04:00:00",
"o": 118,
"h": 119,
"l": 116,
"c": 116,
"v": 1414996.70128447
},
{
"ts": "2025-10-27T00:00:00",
"o": 115,
"h": 118,
"l": 114,
"c": 118,
"v": 1644913.47974447
},
{
"ts": "2025-10-26T20:00:00",
"o": 112,
"h": 116,
"l": 111,
"c": 115,
"v": 2702172.89969238
},
{
"ts": "2025-10-26T16:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 320910.49206136
},
{
"ts": "2025-10-26T12:00:00",
"o": 111,
"h": 113,
"l": 111,
"c": 112,
"v": 324935.65335541
},
{
"ts": "2025-10-26T08:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 111,
"v": 516927.11418672
},
{
"ts": "2025-10-26T04:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 111,
"v": 1229709.68638455
},
{
"ts": "2025-10-26T00:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 109,
"v": 2123753.53896822
},
{
"ts": "2025-10-25T20:00:00",
"o": 109,
"h": 110,
"l": 109,
"c": 109,
"v": 82416.97056743
},
{
"ts": "2025-10-25T16:00:00",
"o": 110,
"h": 110,
"l": 109,
"c": 109,
"v": 85507.78076511
},
{
"ts": "2025-10-25T12:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 973850.79645072
},
{
"ts": "2025-10-25T08:00:00",
"o": 111,
"h": 111,
"l": 110,
"c": 110,
"v": 973044.03505596
},
{
"ts": "2025-10-25T04:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 110,
"v": 1734616.14409521
},
{
"ts": "2025-10-25T00:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 111,
"v": 1760550.18124599
},
{
"ts": "2025-10-24T20:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 114,
"v": 1062091.69802158
},
{
"ts": "2025-10-24T16:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 114,
"v": 1102837.39943838
},
{
"ts": "2025-10-24T12:00:00",
"o": 117,
"h": 119,
"l": 113,
"c": 113,
"v": 4476080.88512451
},
{
"ts": "2025-10-24T08:00:00",
"o": 118,
"h": 121,
"l": 116,
"c": 118,
"v": 3517462.68416284
},
{
"ts": "2025-10-24T04:00:00",
"o": 117,
"h": 120,
"l": 116,
"c": 117,
"v": 3605002.33628845
},
{
"ts": "2025-10-24T00:00:00",
"o": 113,
"h": 123,
"l": 112,
"c": 117,
"v": 9638037.98213576
},
{
"ts": "2025-10-23T20:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 112,
"v": 770380.49452092
},
{
"ts": "2025-10-23T16:00:00",
"o": 110,
"h": 113,
"l": 110,
"c": 113,
"v": 858487.29743746
},
{
"ts": "2025-10-23T12:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 110,
"v": 635609.05399614
},
{
"ts": "2025-10-23T08:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 109,
"v": 1096596.05017025
},
{
"ts": "2025-10-23T04:00:00",
"o": 109,
"h": 110,
"l": 107,
"c": 110,
"v": 1158270.16145716
},
{
"ts": "2025-10-23T00:00:00",
"o": 106,
"h": 111,
"l": 106,
"c": 109,
"v": 5740454.1134225
},
{
"ts": "2025-10-22T20:00:00",
"o": 109,
"h": 109,
"l": 105,
"c": 106,
"v": 1107316.99230259
},
{
"ts": "2025-10-22T16:00:00",
"o": 109,
"h": 112,
"l": 108,
"c": 108,
"v": 213214.05346388
},
{
"ts": "2025-10-22T12:00:00",
"o": 109,
"h": 111,
"l": 109,
"c": 110,
"v": 349501.65341507
},
{
"ts": "2025-10-22T08:00:00",
"o": 108,
"h": 110,
"l": 107,
"c": 108,
"v": 491726.17233921
},
{
"ts": "2025-10-22T04:00:00",
"o": 110,
"h": 111,
"l": 108,
"c": 109,
"v": 954956.56508591
},
{
"ts": "2025-10-22T00:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 109,
"v": 597590.24227274
},
{
"ts": "2025-10-21T20:00:00",
"o": 113,
"h": 113,
"l": 109,
"c": 110,
"v": 622046.87851837
},
{
"ts": "2025-10-21T16:00:00",
"o": 115,
"h": 116,
"l": 113,
"c": 113,
"v": 395059.66284453
},
{
"ts": "2025-10-21T12:00:00",
"o": 109,
"h": 116,
"l": 109,
"c": 115,
"v": 1693196.66840113
},
{
"ts": "2025-10-21T08:00:00",
"o": 110,
"h": 110,
"l": 106,
"c": 109,
"v": 2608603.56130112
},
{
"ts": "2025-10-21T04:00:00",
"o": 113,
"h": 113,
"l": 109,
"c": 110,
"v": 1448961.79646391
},
{
"ts": "2025-10-21T00:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 792114.32290233
},
{
"ts": "2025-10-20T20:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 114,
"v": 444518.61615654
},
{
"ts": "2025-10-20T16:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 637562.40979607
},
{
"ts": "2025-10-20T12:00:00",
"o": 116,
"h": 118,
"l": 115,
"c": 115,
"v": 905338.17369085
},
{
"ts": "2025-10-20T08:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 116,
"v": 1278280.79585089
},
{
"ts": "2025-10-20T04:00:00",
"o": 115,
"h": 117,
"l": 114,
"c": 116,
"v": 1872488.75877358
},
{
"ts": "2025-10-20T00:00:00",
"o": 114,
"h": 115,
"l": 111,
"c": 115,
"v": 1162274.25130355
},
{
"ts": "2025-10-19T20:00:00",
"o": 116,
"h": 116,
"l": 114,
"c": 114,
"v": 621776.08675697
},
{
"ts": "2025-10-19T16:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 116,
"v": 337037.72154129
},
{
"ts": "2025-10-19T12:00:00",
"o": 114,
"h": 117,
"l": 112,
"c": 116,
"v": 1287170.37074403
},
{
"ts": "2025-10-19T08:00:00",
"o": 112,
"h": 115,
"l": 110,
"c": 113,
"v": 1403438.23211772
},
{
"ts": "2025-10-19T04:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 112,
"v": 420898.64425352
},
{
"ts": "2025-10-19T00:00:00",
"o": 113,
"h": 115,
"l": 112,
"c": 113,
"v": 772366.63675057
},
{
"ts": "2025-10-18T20:00:00",
"o": 113,
"h": 115,
"l": 113,
"c": 113,
"v": 218491.97777756
},
{
"ts": "2025-10-18T16:00:00",
"o": 113,
"h": 115,
"l": 112,
"c": 113,
"v": 351011.90988219
},
{
"ts": "2025-10-18T12:00:00",
"o": 116,
"h": 116,
"l": 113,
"c": 114,
"v": 227861.24867345
},
{
"ts": "2025-10-18T08:00:00",
"o": 116,
"h": 116,
"l": 114,
"c": 116,
"v": 222586.50002025
},
{
"ts": "2025-10-18T04:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 116,
"v": 543753.40018559
},
{
"ts": "2025-10-18T00:00:00",
"o": 114,
"h": 117,
"l": 114,
"c": 117,
"v": 619871.62963277
},
{
"ts": "2025-10-17T20:00:00",
"o": 115,
"h": 117,
"l": 114,
"c": 114,
"v": 396926.26084207
},
{
"ts": "2025-10-17T16:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 114,
"v": 344844.90649826
},
{
"ts": "2025-10-17T12:00:00",
"o": 116,
"h": 116,
"l": 113,
"c": 115,
"v": 1104626.89384056
},
{
"ts": "2025-10-17T08:00:00",
"o": 112,
"h": 116,
"l": 110,
"c": 115,
"v": 2313167.73517787
},
{
"ts": "2025-10-17T04:00:00",
"o": 121,
"h": 121,
"l": 111,
"c": 112,
"v": 3603487.4876764
},
{
"ts": "2025-10-17T00:00:00",
"o": 121,
"h": 123,
"l": 119,
"c": 120,
"v": 2207725.96580264
},
{
"ts": "2025-10-16T20:00:00",
"o": 125,
"h": 125,
"l": 121,
"c": 121,
"v": 1197209.33517522
},
{
"ts": "2025-10-16T16:00:00",
"o": 126,
"h": 128,
"l": 124,
"c": 125,
"v": 1294382.90451124
},
{
"ts": "2025-10-16T12:00:00",
"o": 130,
"h": 131,
"l": 126,
"c": 127,
"v": 644709.6785161
},
{
"ts": "2025-10-16T08:00:00",
"o": 130,
"h": 131,
"l": 127,
"c": 130,
"v": 772080.41735663
},
{
"ts": "2025-10-16T04:00:00",
"o": 130,
"h": 131,
"l": 128,
"c": 129,
"v": 557872.17134277
},
{
"ts": "2025-10-16T00:00:00",
"o": 129,
"h": 130,
"l": 128,
"c": 130,
"v": 619436.34828758
},
{
"ts": "2025-10-15T20:00:00",
"o": 130,
"h": 131,
"l": 128,
"c": 129,
"v": 1017233.26910575
},
{
"ts": "2025-10-15T16:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 130,
"v": 660360.70987554
},
{
"ts": "2025-10-15T12:00:00",
"o": 130,
"h": 130,
"l": 128,
"c": 130,
"v": 1179983.64580563
},
{
"ts": "2025-10-15T08:00:00",
"o": 131,
"h": 133,
"l": 129,
"c": 130,
"v": 1718260.19214763
},
{
"ts": "2025-10-15T04:00:00",
"o": 133,
"h": 135,
"l": 131,
"c": 131,
"v": 725470.18951873
},
{
"ts": "2025-10-15T00:00:00",
"o": 135,
"h": 136,
"l": 133,
"c": 133,
"v": 948785.10747652
},
{
"ts": "2025-10-14T20:00:00",
"o": 135,
"h": 136,
"l": 134,
"c": 135,
"v": 359397.65108777
},
{
"ts": "2025-10-14T16:00:00",
"o": 134,
"h": 137,
"l": 134,
"c": 135,
"v": 811584.70713298
},
{
"ts": "2025-10-14T12:00:00",
"o": 132,
"h": 135,
"l": 130,
"c": 135,
"v": 1113738.35044763
},
{
"ts": "2025-10-14T08:00:00",
"o": 132,
"h": 134,
"l": 130,
"c": 132,
"v": 1340818.73105397
},
{
"ts": "2025-10-14T04:00:00",
"o": 139,
"h": 139,
"l": 131,
"c": 133,
"v": 3147146.63187959
},
{
"ts": "2025-10-14T00:00:00",
"o": 140,
"h": 141,
"l": 138,
"c": 139,
"v": 2115479.4659266
},
{
"ts": "2025-10-13T20:00:00",
"o": 138,
"h": 140,
"l": 137,
"c": 140,
"v": 1230300.99312996
},
{
"ts": "2025-10-13T16:00:00",
"o": 136,
"h": 138,
"l": 135,
"c": 137,
"v": 849600.53022225
},
{
"ts": "2025-10-13T12:00:00",
"o": 132,
"h": 136,
"l": 132,
"c": 135,
"v": 1709854.50713361
},
{
"ts": "2025-10-13T08:00:00",
"o": 133,
"h": 134,
"l": 131,
"c": 132,
"v": 2020512.67125718
},
{
"ts": "2025-10-13T04:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 133,
"v": 1622858.85542902
},
{
"ts": "2025-10-13T00:00:00",
"o": 136,
"h": 137,
"l": 132,
"c": 133,
"v": 2149762.11681814
},
{
"ts": "2025-10-12T20:00:00",
"o": 137,
"h": 138,
"l": 135,
"c": 137,
"v": 1365212.5683022
},
{
"ts": "2025-10-12T16:00:00",
"o": 136,
"h": 138,
"l": 135,
"c": 136,
"v": 1033866.65447812
},
{
"ts": "2025-10-12T12:00:00",
"o": 130,
"h": 136,
"l": 129,
"c": 136,
"v": 2768529.09859395
},
{
"ts": "2025-10-12T08:00:00",
"o": 133,
"h": 135,
"l": 130,
"c": 131,
"v": 3131158.27292151
},
{
"ts": "2025-10-12T04:00:00",
"o": 135,
"h": 138,
"l": 133,
"c": 134,
"v": 2326771.86561356
},
{
"ts": "2025-10-12T00:00:00",
"o": 132,
"h": 139,
"l": 131,
"c": 136,
"v": 8941923.80344626
},
{
"ts": "2025-10-11T20:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 132,
"v": 687387.24216316
},
{
"ts": "2025-10-11T16:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 132,
"v": 741014.69569866
},
{
"ts": "2025-10-11T12:00:00",
"o": 137,
"h": 137,
"l": 133,
"c": 133,
"v": 2746336.301999
},
{
"ts": "2025-10-11T08:00:00",
"o": 134,
"h": 139,
"l": 134,
"c": 137,
"v": 1900748.10132898
},
{
"ts": "2025-10-11T04:00:00",
"o": 132,
"h": 137,
"l": 132,
"c": 134,
"v": 3037927.58997875
},
{
"ts": "2025-10-11T00:00:00",
"o": 127,
"h": 141,
"l": 126,
"c": 132,
"v": 29672516.07139134
},
{
"ts": "2025-10-10T20:00:00",
"o": 135,
"h": 137,
"l": 107,
"c": 127,
"v": 19513383.23002112
},
{
"ts": "2025-10-10T16:00:00",
"o": 137,
"h": 138,
"l": 135,
"c": 136,
"v": 1969849.57916439
},
{
"ts": "2025-10-10T12:00:00",
"o": 138,
"h": 139,
"l": 136,
"c": 137,
"v": 2347040.7768085
},
{
"ts": "2025-10-10T08:00:00",
"o": 138,
"h": 139,
"l": 137,
"c": 137,
"v": 1937860.12151661
},
{
"ts": "2025-10-10T04:00:00",
"o": 141,
"h": 142,
"l": 138,
"c": 138,
"v": 2921425.1700873
},
{
"ts": "2025-10-10T00:00:00",
"o": 140,
"h": 143,
"l": 138,
"c": 140,
"v": 4572829.66975559
},
{
"ts": "2025-10-09T20:00:00",
"o": 141,
"h": 141,
"l": 139,
"c": 140,
"v": 1042383.62495378
},
{
"ts": "2025-10-09T16:00:00",
"o": 138,
"h": 141,
"l": 137,
"c": 140,
"v": 677559.36963622
},
{
"ts": "2025-10-09T12:00:00",
"o": 140,
"h": 141,
"l": 137,
"c": 138,
"v": 2239330.47042792
},
{
"ts": "2025-10-09T08:00:00",
"o": 141,
"h": 142,
"l": 139,
"c": 141,
"v": 3920663.4484089
},
{
"ts": "2025-10-09T04:00:00",
"o": 142,
"h": 142,
"l": 140,
"c": 141,
"v": 2249068.23635791
},
{
"ts": "2025-10-09T00:00:00",
"o": 143,
"h": 144,
"l": 141,
"c": 141,
"v": 3789968.61723407
},
{
"ts": "2025-10-08T20:00:00",
"o": 146,
"h": 146,
"l": 143,
"c": 144,
"v": 2672399.2690647
},
{
"ts": "2025-10-08T16:00:00",
"o": 149,
"h": 149,
"l": 146,
"c": 146,
"v": 1133939.99045481
},
{
"ts": "2025-10-08T12:00:00",
"o": 149,
"h": 151,
"l": 148,
"c": 149,
"v": 4431179.43987444
},
{
"ts": "2025-10-08T08:00:00",
"o": 150,
"h": 151,
"l": 147,
"c": 149,
"v": 3122591.58572533
},
{
"ts": "2025-10-08T04:00:00",
"o": 141,
"h": 151,
"l": 141,
"c": 150,
"v": 8444030.39913054
},
{
"ts": "2025-10-08T00:00:00",
"o": 147,
"h": 148,
"l": 140,
"c": 141,
"v": 6016233.02505365
},
{
"ts": "2025-10-07T20:00:00",
"o": 147,
"h": 149,
"l": 146,
"c": 147,
"v": 2304560.53583286
},
{
"ts": "2025-10-07T16:00:00",
"o": 144,
"h": 148,
"l": 144,
"c": 147,
"v": 3699934.98376806
},
{
"ts": "2025-10-07T12:00:00",
"o": 144,
"h": 146,
"l": 143,
"c": 145,
"v": 2470785.32947289
},
{
"ts": "2025-10-07T08:00:00",
"o": 143,
"h": 146,
"l": 142,
"c": 144,
"v": 5213318.02773254
},
{
"ts": "2025-10-07T04:00:00",
"o": 141,
"h": 146,
"l": 141,
"c": 143,
"v": 8325762.79594005
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 102,
"h": 103,
"l": 102,
"c": 102,
"v": 190078.35942306
},
{
"ts": "2025-10-31T00:00:00",
"o": 102,
"h": 106,
"l": 101,
"c": 102,
"v": 3503265.21805422
},
{
"ts": "2025-10-30T00:00:00",
"o": 108,
"h": 110,
"l": 100,
"c": 103,
"v": 5577160.27279729
},
{
"ts": "2025-10-29T00:00:00",
"o": 110,
"h": 111,
"l": 107,
"c": 108,
"v": 2351183.23637915
},
{
"ts": "2025-10-28T00:00:00",
"o": 114,
"h": 114,
"l": 109,
"c": 110,
"v": 4523807.39340538
},
{
"ts": "2025-10-27T00:00:00",
"o": 115,
"h": 119,
"l": 112,
"c": 114,
"v": 5682563.70481385
},
{
"ts": "2025-10-26T00:00:00",
"o": 110,
"h": 116,
"l": 109,
"c": 115,
"v": 7218409.38464864
},
{
"ts": "2025-10-25T00:00:00",
"o": 113,
"h": 114,
"l": 109,
"c": 109,
"v": 5609985.90818042
},
{
"ts": "2025-10-24T00:00:00",
"o": 113,
"h": 123,
"l": 112,
"c": 114,
"v": 23401512.98517152
},
{
"ts": "2025-10-23T00:00:00",
"o": 106,
"h": 113,
"l": 106,
"c": 112,
"v": 10259797.17100443
},
{
"ts": "2025-10-22T00:00:00",
"o": 110,
"h": 112,
"l": 105,
"c": 106,
"v": 3714305.6788794
},
{
"ts": "2025-10-21T00:00:00",
"o": 113,
"h": 116,
"l": 106,
"c": 110,
"v": 7559982.89043139
},
{
"ts": "2025-10-20T00:00:00",
"o": 114,
"h": 118,
"l": 111,
"c": 114,
"v": 6300463.00557148
},
{
"ts": "2025-10-19T00:00:00",
"o": 113,
"h": 117,
"l": 110,
"c": 114,
"v": 4842687.6921641
},
{
"ts": "2025-10-18T00:00:00",
"o": 114,
"h": 117,
"l": 112,
"c": 113,
"v": 2183576.66617181
},
{
"ts": "2025-10-17T00:00:00",
"o": 121,
"h": 123,
"l": 110,
"c": 114,
"v": 9970779.2498378
},
{
"ts": "2025-10-16T00:00:00",
"o": 129,
"h": 131,
"l": 121,
"c": 121,
"v": 5085690.85518954
},
{
"ts": "2025-10-15T00:00:00",
"o": 135,
"h": 136,
"l": 128,
"c": 129,
"v": 6250093.1139298
},
{
"ts": "2025-10-14T00:00:00",
"o": 140,
"h": 141,
"l": 130,
"c": 135,
"v": 8888165.53752854
},
{
"ts": "2025-10-13T00:00:00",
"o": 136,
"h": 140,
"l": 131,
"c": 140,
"v": 9582889.67399016
},
{
"ts": "2025-10-12T00:00:00",
"o": 132,
"h": 139,
"l": 129,
"c": 137,
"v": 19567462.2633556
},
{
"ts": "2025-10-11T00:00:00",
"o": 127,
"h": 141,
"l": 126,
"c": 132,
"v": 38785930.00255989
},
{
"ts": "2025-10-10T00:00:00",
"o": 140,
"h": 143,
"l": 107,
"c": 127,
"v": 33262388.54735351
},
{
"ts": "2025-10-09T00:00:00",
"o": 143,
"h": 144,
"l": 137,
"c": 140,
"v": 13918973.7670188
},
{
"ts": "2025-10-08T00:00:00",
"o": 147,
"h": 151,
"l": 140,
"c": 144,
"v": 25820373.70930347
},
{
"ts": "2025-10-07T00:00:00",
"o": 147,
"h": 149,
"l": 141,
"c": 147,
"v": 36106978.60090167
},
{
"ts": "2025-10-06T00:00:00",
"o": 150,
"h": 157,
"l": 144,
"c": 147,
"v": 47657549.45952843
},
{
"ts": "2025-10-05T00:00:00",
"o": 158,
"h": 160,
"l": 148,
"c": 149,
"v": 50908225.58147391
},
{
"ts": "2025-10-04T00:00:00",
"o": 144,
"h": 163,
"l": 135,
"c": 158,
"v": 144551450.43503946
},
{
"ts": "2025-10-03T00:00:00",
"o": 146,
"h": 150,
"l": 131,
"c": 144,
"v": 69997656.09375605
},
{
"ts": "2025-10-02T00:00:00",
"o": 167,
"h": 171,
"l": 141,
"c": 146,
"v": 93472246.85669272
},
{
"ts": "2025-10-01T00:00:00",
"o": 167,
"h": 178,
"l": 165,
"c": 167,
"v": 76723675.62163933
},
{
"ts": "2025-09-30T00:00:00",
"o": 174,
"h": 179,
"l": 155,
"c": 167,
"v": 90695875.1868696
},
{
"ts": "2025-09-29T00:00:00",
"o": 166,
"h": 179,
"l": 160,
"c": 174,
"v": 141958475.87100935
},
{
"ts": "2025-09-28T00:00:00",
"o": 155,
"h": 169,
"l": 144,
"c": 165,
"v": 125516346.9198064
},
{
"ts": "2025-09-27T00:00:00",
"o": 149,
"h": 164,
"l": 143,
"c": 155,
"v": 183103857.75922924
},
{
"ts": "2025-09-26T00:00:00",
"o": 133,
"h": 180,
"l": 132,
"c": 148,
"v": 659379810.4718226
},
{
"ts": "2025-09-25T00:00:00",
"o": 149,
"h": 183,
"l": 132,
"c": 133,
"v": 621521283.7382467
},
{
"ts": "2025-09-24T00:00:00",
"o": 125,
"h": 154,
"l": 123,
"c": 149,
"v": 141371575.0026764
},
{
"ts": "2025-09-23T00:00:00",
"o": 112,
"h": 129,
"l": 112,
"c": 124,
"v": 172921652.7248202
},
{
"ts": "2025-09-22T00:00:00",
"o": 114,
"h": 125,
"l": 107,
"c": 112,
"v": 134695593.11407256
},
{
"ts": "2025-09-21T00:00:00",
"o": 112,
"h": 121,
"l": 109,
"c": 115,
"v": 145910505.46493945
},
{
"ts": "2025-09-20T00:00:00",
"o": 105,
"h": 118,
"l": 102,
"c": 112,
"v": 158559872.06936458
},
{
"ts": "2025-09-19T00:00:00",
"o": 103,
"h": 121.6,
"l": 102,
"c": 105,
"v": 272712559.6819347
},
{
"ts": "2025-09-18T00:00:00",
"o": 96.7,
"h": 109,
"l": 93.7,
"c": 103,
"v": 124728715.68875378
},
{
"ts": "2025-09-17T00:00:00",
"o": 100,
"h": 102,
"l": 94.1,
"c": 96.7,
"v": 95011396.60039644
},
{
"ts": "2025-09-16T00:00:00",
"o": 101,
"h": 121,
"l": 99.3,
"c": 100,
"v": 301243413.8528311
},
{
"ts": "2025-09-15T00:00:00",
"o": 98.2,
"h": 103,
"l": 92.6,
"c": 101,
"v": 252018376.0766088
},
{
"ts": "2025-09-14T00:00:00",
"o": 87.9,
"h": 115,
"l": 83.7,
"c": 98.3,
"v": 638658834.8495108
},
{
"ts": "2025-09-13T00:00:00",
"o": 86.6,
"h": 94.5,
"l": 86.4,
"c": 87.9,
"v": 525747545.6375802
},
{
"ts": "2025-09-12T00:00:00",
"o": 76.9,
"h": 93.2,
"l": 75.3,
"c": 86.6,
"v": 1032257884.9030149
},
{
"ts": "2025-09-11T00:00:00",
"o": 72.6,
"h": 82.1,
"l": 72.6,
"c": 77,
"v": 295723460.0908336
},
{
"ts": "2025-09-10T00:00:00",
"o": 72.4,
"h": 74.2,
"l": 71.7,
"c": 72.7,
"v": 19171243.76558288
},
{
"ts": "2025-09-09T00:00:00",
"o": 72.4,
"h": 73.8,
"l": 71.2,
"c": 72.3,
"v": 16631082.02813941
},
{
"ts": "2025-09-08T00:00:00",
"o": 71.2,
"h": 72.5,
"l": 71,
"c": 72.4,
"v": 7736486.16991288
},
{
"ts": "2025-09-07T00:00:00",
"o": 71.2,
"h": 71.5,
"l": 70.9,
"c": 71.2,
"v": 3354672.18295427
},
{
"ts": "2025-09-06T00:00:00",
"o": 71.5,
"h": 71.9,
"l": 70.1,
"c": 71.2,
"v": 6446334.67009289
},
{
"ts": "2025-09-05T00:00:00",
"o": 73,
"h": 75.6,
"l": 71.1,
"c": 71.5,
"v": 37194963.98557947
},
{
"ts": "2025-09-04T00:00:00",
"o": 71.9,
"h": 73.3,
"l": 68.2,
"c": 73.2,
"v": 27848787.00651454
},
{
"ts": "2025-09-03T00:00:00",
"o": 69.2,
"h": 73.4,
"l": 68.2,
"c": 72,
"v": 35039603.96538532
},
{
"ts": "2025-09-02T00:00:00",
"o": 66.7,
"h": 70.6,
"l": 65.9,
"c": 69.3,
"v": 23779483.84295288
},
{
"ts": "2025-09-01T00:00:00",
"o": 68.7,
"h": 72.6,
"l": 64.5,
"c": 66.7,
"v": 70841490.5332991
},
{
"ts": "2025-08-31T00:00:00",
"o": 69.7,
"h": 70.4,
"l": 68.6,
"c": 69,
"v": 5303843.19324344
},
{
"ts": "2025-08-30T00:00:00",
"o": 69.5,
"h": 70.6,
"l": 68.8,
"c": 69.8,
"v": 5008250.45724427
},
{
"ts": "2025-08-29T00:00:00",
"o": 71.8,
"h": 71.9,
"l": 68.4,
"c": 69.6,
"v": 14171693.4285257
},
{
"ts": "2025-08-28T00:00:00",
"o": 69.8,
"h": 72,
"l": 69.7,
"c": 71.6,
"v": 9642389.316016
},
{
"ts": "2025-08-27T00:00:00",
"o": 70.2,
"h": 70.6,
"l": 69.3,
"c": 69.8,
"v": 11145097.33305106
},
{
"ts": "2025-08-26T00:00:00",
"o": 69.2,
"h": 70.7,
"l": 68.9,
"c": 70.2,
"v": 7545895.08400818
},
{
"ts": "2025-08-25T00:00:00",
"o": 71.7,
"h": 72.2,
"l": 68.1,
"c": 69.2,
"v": 13090462.55107285
},
{
"ts": "2025-08-24T00:00:00",
"o": 71.7,
"h": 72.3,
"l": 70.1,
"c": 71.7,
"v": 12620998.29788037
},
{
"ts": "2025-08-23T00:00:00",
"o": 72.3,
"h": 72.5,
"l": 70.3,
"c": 71.9,
"v": 7655448.53848615
},
{
"ts": "2025-08-22T00:00:00",
"o": 70.1,
"h": 72.5,
"l": 68.1,
"c": 72.3,
"v": 19357832.10238196
},
{
"ts": "2025-08-21T00:00:00",
"o": 72.7,
"h": 73,
"l": 69.6,
"c": 70.1,
"v": 15815203.0129836
},
{
"ts": "2025-08-20T00:00:00",
"o": 68.8,
"h": 73.9,
"l": 68.4,
"c": 72.7,
"v": 22283575.94768924
},
{
"ts": "2025-08-19T00:00:00",
"o": 72.4,
"h": 73.8,
"l": 68.6,
"c": 69,
"v": 26881627.37374044
},
{
"ts": "2025-08-18T00:00:00",
"o": 71.2,
"h": 74.1,
"l": 68.9,
"c": 72.2,
"v": 29788787.83008533
},
{
"ts": "2025-08-17T00:00:00",
"o": 71.5,
"h": 72,
"l": 70.7,
"c": 71.2,
"v": 11457957.01094819
},
{
"ts": "2025-08-16T00:00:00",
"o": 71.8,
"h": 72.3,
"l": 70,
"c": 71.4,
"v": 14739168.21060973
},
{
"ts": "2025-08-15T00:00:00",
"o": 71.3,
"h": 72.8,
"l": 70.5,
"c": 71.8,
"v": 19724696.91179184
},
{
"ts": "2025-08-14T00:00:00",
"o": 74.4,
"h": 74.7,
"l": 70.2,
"c": 71.3,
"v": 35849996.38712472
},
{
"ts": "2025-08-13T00:00:00",
"o": 75.1,
"h": 75.6,
"l": 73.3,
"c": 74.4,
"v": 41616588.07213249
},
{
"ts": "2025-08-12T00:00:00",
"o": 74.5,
"h": 76,
"l": 73.4,
"c": 75.1,
"v": 44187943.82360321
},
{
"ts": "2025-08-11T00:00:00",
"o": 79.1,
"h": 79.9,
"l": 73.7,
"c": 74.5,
"v": 22764053.21927483
},
{
"ts": "2025-08-10T00:00:00",
"o": 80.1,
"h": 80.4,
"l": 77.3,
"c": 79.2,
"v": 13754136.25751508
},
{
"ts": "2025-08-09T00:00:00",
"o": 80.3,
"h": 82.5,
"l": 78.4,
"c": 80.1,
"v": 30023503.74986073
},
{
"ts": "2025-08-08T00:00:00",
"o": 77.1,
"h": 81.3,
"l": 76.6,
"c": 80,
"v": 57988827.21317968
},
{
"ts": "2025-08-07T00:00:00",
"o": 73.5,
"h": 79.7,
"l": 72.3,
"c": 77.1,
"v": 62808450.09023873
},
{
"ts": "2025-08-06T00:00:00",
"o": 74.3,
"h": 74.6,
"l": 71.5,
"c": 73.4,
"v": 20704604.04284734
},
{
"ts": "2025-08-05T00:00:00",
"o": 78.7,
"h": 79.8,
"l": 73,
"c": 74.2,
"v": 123239448.3733621
},
{
"ts": "2025-08-04T00:00:00",
"o": 70,
"h": 83.3,
"l": 69.7,
"c": 78.7,
"v": 529885039.238916
},
{
"ts": "2025-08-03T00:00:00",
"o": 68.7,
"h": 70.5,
"l": 67.8,
"c": 70.2,
"v": 8181194.62539492
},
{
"ts": "2025-08-02T00:00:00",
"o": 69.7,
"h": 71.5,
"l": 68.1,
"c": 68.7,
"v": 12741759.2603634
},
{
"ts": "2025-08-01T00:00:00",
"o": 72,
"h": 72,
"l": 68.2,
"c": 69.9,
"v": 20350900.9115153
},
{
"ts": "2025-07-31T00:00:00",
"o": 73.9,
"h": 75.2,
"l": 71.4,
"c": 72,
"v": 25151775.93281825
},
{
"ts": "2025-07-30T00:00:00",
"o": 73.38,
"h": 73.9,
"l": 71.42,
"c": 73.9,
"v": 24856177.17138145
},
{
"ts": "2025-07-29T00:00:00",
"o": 75.16,
"h": 80.5,
"l": 71.8,
"c": 73.58,
"v": 99605329.40469566
},
{
"ts": "2025-07-28T00:00:00",
"o": 79.49,
"h": 79.49,
"l": 74.84,
"c": 75.16,
"v": 35684692.3546872
},
{
"ts": "2025-07-27T00:00:00",
"o": 79,
"h": 79.78,
"l": 78.08,
"c": 79.5,
"v": 24570757.14875161
},
{
"ts": "2025-07-26T00:00:00",
"o": 79.27,
"h": 79.99,
"l": 77.7,
"c": 78.94,
"v": 31242215.999968
},
{
"ts": "2025-07-25T00:00:00",
"o": 83.21,
"h": 85.8,
"l": 75.66,
"c": 79.09,
"v": 141431347.67318046
},
{
"ts": "2025-07-24T00:00:00",
"o": 80.65,
"h": 93.29,
"l": 79.04,
"c": 83.21,
"v": 408376493.91922617
},
{
"ts": "2025-07-23T00:00:00",
"o": 82.56,
"h": 95.5,
"l": 79,
"c": 80.7,
"v": 454003685.0730935
},
{
"ts": "2025-07-22T00:00:00",
"o": 81.83,
"h": 84.72,
"l": 79.51,
"c": 82.56,
"v": 103342758.1321511
},
{
"ts": "2025-07-21T00:00:00",
"o": 80.8,
"h": 81.94,
"l": 80.06,
"c": 81.88,
"v": 55247843.32789351
},
{
"ts": "2025-07-20T00:00:00",
"o": 79.56,
"h": 81.3,
"l": 79.29,
"c": 80.9,
"v": 41485952.8040195
},
{
"ts": "2025-07-19T00:00:00",
"o": 79.86,
"h": 80.26,
"l": 78.63,
"c": 79.56,
"v": 18738995.64124933
},
{
"ts": "2025-07-18T00:00:00",
"o": 80.84,
"h": 81.93,
"l": 78.78,
"c": 79.78,
"v": 51846030.48176294
},
{
"ts": "2025-07-17T00:00:00",
"o": 81.06,
"h": 82.98,
"l": 78.55,
"c": 80.84,
"v": 47550013.57997892
},
{
"ts": "2025-07-16T00:00:00",
"o": 82.45,
"h": 82.98,
"l": 80.66,
"c": 81.03,
"v": 32530794.77359016
},
{
"ts": "2025-07-15T00:00:00",
"o": 80.2,
"h": 83.25,
"l": 77.18,
"c": 82.63,
"v": 76765489.06171896
},
{
"ts": "2025-07-14T00:00:00",
"o": 80.63,
"h": 83.32,
"l": 78.6,
"c": 80.24,
"v": 75151459.28172493
},
{
"ts": "2025-07-13T00:00:00",
"o": 77.33,
"h": 80.9,
"l": 76.4,
"c": 80.76,
"v": 46989499.58527712
},
{
"ts": "2025-07-12T00:00:00",
"o": 76.44,
"h": 79.68,
"l": 75.73,
"c": 77.33,
"v": 94920594.17347664
},
{
"ts": "2025-07-11T00:00:00",
"o": 77.26,
"h": 78.52,
"l": 75,
"c": 76.29,
"v": 79355539.110813
},
{
"ts": "2025-07-10T00:00:00",
"o": 77.1,
"h": 77.38,
"l": 74.5,
"c": 77.27,
"v": 55775286.9491257
},
{
"ts": "2025-07-09T00:00:00",
"o": 76.66,
"h": 77.42,
"l": 75.48,
"c": 77.11,
"v": 18798613.59635406
},
{
"ts": "2025-07-08T00:00:00",
"o": 75.61,
"h": 78.39,
"l": 75.42,
"c": 76.66,
"v": 68696078.4433481
},
{
"ts": "2025-07-07T00:00:00",
"o": 77.03,
"h": 78.85,
"l": 75.21,
"c": 75.61,
"v": 34276108.58683859
},
{
"ts": "2025-07-06T00:00:00",
"o": 78.74,
"h": 78.74,
"l": 75.7,
"c": 77.03,
"v": 42051215.9119242
},
{
"ts": "2025-07-05T00:00:00",
"o": 82.06,
"h": 82.3,
"l": 78,
"c": 78.74,
"v": 37369135.20527827
},
{
"ts": "2025-07-04T00:00:00",
"o": 83.42,
"h": 88.14,
"l": 78.51,
"c": 82.03,
"v": 211536339.92082322
},
{
"ts": "2025-07-03T00:00:00",
"o": 85.59,
"h": 105.9,
"l": 80.44,
"c": 83.59,
"v": 925777701.0190585
},
{
"ts": "2025-07-02T00:00:00",
"o": 74.85,
"h": 101.8,
"l": 73,
"c": 85.3,
"v": 701257493.0428401
},
{
"ts": "2025-07-01T00:00:00",
"o": 75.43,
"h": 77.17,
"l": 73.2,
"c": 75.17,
"v": 11459391.35539817
},
{
"ts": "2025-06-30T00:00:00",
"o": 77.34,
"h": 78.1,
"l": 75.2,
"c": 75.52,
"v": 9747729.27283135
},
{
"ts": "2025-06-29T00:00:00",
"o": 76.16,
"h": 77.91,
"l": 74.93,
"c": 77.44,
"v": 8027591.53864943
},
{
"ts": "2025-06-28T00:00:00",
"o": 74.83,
"h": 76.7,
"l": 74.17,
"c": 76.16,
"v": 5306679.35384092
},
{
"ts": "2025-06-27T00:00:00",
"o": 76.23,
"h": 79,
"l": 72.52,
"c": 75.2,
"v": 23175678.98054798
},
{
"ts": "2025-06-26T00:00:00",
"o": 79.84,
"h": 81.7,
"l": 76.23,
"c": 76.4,
"v": 30006217.31224066
},
{
"ts": "2025-06-25T00:00:00",
"o": 75.78,
"h": 80.55,
"l": 75.5,
"c": 79.5,
"v": 45284943.99785751
},
{
"ts": "2025-06-24T00:00:00",
"o": 75.77,
"h": 76.98,
"l": 74.32,
"c": 75.78,
"v": 15383207.07993696
},
{
"ts": "2025-06-23T00:00:00",
"o": 70.76,
"h": 76.5,
"l": 69.41,
"c": 75.95,
"v": 34278227.14326667
},
{
"ts": "2025-06-22T00:00:00",
"o": 71.95,
"h": 72.99,
"l": 67.99,
"c": 70.93,
"v": 15574388.15999868
},
{
"ts": "2025-06-21T00:00:00",
"o": 74.34,
"h": 74.94,
"l": 70.9,
"c": 72.25,
"v": 22227679.48820393
},
{
"ts": "2025-06-20T00:00:00",
"o": 71.39,
"h": 76.7,
"l": 71.39,
"c": 74.36,
"v": 178350679.4636875
},
{
"ts": "2025-06-19T00:00:00",
"o": 70.6,
"h": 71.66,
"l": 70,
"c": 71.4,
"v": 9278615.15888601
},
{
"ts": "2025-06-18T00:00:00",
"o": 70.82,
"h": 71.38,
"l": 69.3,
"c": 70.42,
"v": 10413494.7913082
},
{
"ts": "2025-06-17T00:00:00",
"o": 71,
"h": 73.5,
"l": 70.53,
"c": 70.82,
"v": 23038266.92697921
},
{
"ts": "2025-06-16T00:00:00",
"o": 71.45,
"h": 73.7,
"l": 71,
"c": 71,
"v": 30251975.06624361
},
{
"ts": "2025-06-15T00:00:00",
"o": 72.65,
"h": 74.16,
"l": 71.07,
"c": 71.45,
"v": 14426347.95419938
},
{
"ts": "2025-06-14T00:00:00",
"o": 73.56,
"h": 73.7,
"l": 70.53,
"c": 72.65,
"v": 18175937.07602298
},
{
"ts": "2025-06-13T00:00:00",
"o": 69.26,
"h": 74.5,
"l": 66,
"c": 73.56,
"v": 92132573.52750382
},
{
"ts": "2025-06-12T00:00:00",
"o": 72.12,
"h": 75.4,
"l": 68.83,
"c": 69.26,
"v": 66973316.45722727
},
{
"ts": "2025-06-11T00:00:00",
"o": 74.96,
"h": 75,
"l": 71.33,
"c": 72.11,
"v": 24366972.68396433
},
{
"ts": "2025-06-10T00:00:00",
"o": 74.54,
"h": 76.73,
"l": 72.5,
"c": 74.96,
"v": 57506835.44310267
},
{
"ts": "2025-06-09T00:00:00",
"o": 71.68,
"h": 77.09,
"l": 70,
"c": 74.39,
"v": 100576616.15223289
},
{
"ts": "2025-06-08T00:00:00",
"o": 71.01,
"h": 73.48,
"l": 70.36,
"c": 71.69,
"v": 15407487.12070941
},
{
"ts": "2025-06-07T00:00:00",
"o": 70.6,
"h": 72.83,
"l": 70.05,
"c": 71.01,
"v": 36548657.31428329
},
{
"ts": "2025-06-06T00:00:00",
"o": 75.53,
"h": 75.65,
"l": 70.26,
"c": 70.6,
"v": 49376166.74684808
},
{
"ts": "2025-06-05T00:00:00",
"o": 90.24,
"h": 90.31,
"l": 73.11,
"c": 75.72,
"v": 117693998.80787629
}
]
},
"orderbook": {
"market": "KRW-AWE",
"timestamp": 1761963383709,
"total_ask_size": 3481966.09146745,
"total_bid_size": 956100.29553823,
"units": [
{
"ask_price": 102,
"bid_price": 101,
"ask_size": 229065.07879652,
"bid_size": 322756.53137423
},
{
"ask_price": 103,
"bid_price": 100,
"ask_size": 186886.52594475,
"bid_size": 454535.89193815
},
{
"ask_price": 104,
"bid_price": 99.9,
"ask_size": 43019.46199552,
"bid_size": 2640.41041041
},
{
"ask_price": 105,
"bid_price": 99.8,
"ask_size": 109812.79113176,
"bid_size": 40765.53907413
},
{
"ask_price": 106,
"bid_price": 99.7,
"ask_size": 113759.41737763,
"bid_size": 4134.86838325
}
]
},
"micro": {
"last_price": 102,
"best_bid": 101,
"best_ask": 102,
"mid": 101.5,
"spread_abs": 1,
"spread_bps": 98.52216748768473,
"ob_imbalance_topN": -0.09439576932731274,
"h1_return": -0.06422018348623854,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 102.3,
"upper": 103.72828568570857,
"lower": 100.87171431429142,
"bandwidth_pct": 2.7923473816394395,
"position_0to1": 0.3949789936979005
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AXL",
"last": {
"price": 247,
"ts": "2025-11-01T02:13:49.409Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 247,
"h": 247,
"l": 247,
"c": 247,
"v": 4086.0929051
},
{
"ts": "2025-11-01T01:00:00",
"o": 249,
"h": 249,
"l": 247,
"c": 247,
"v": 20088.07371018
},
{
"ts": "2025-11-01T00:00:00",
"o": 249,
"h": 249,
"l": 247,
"c": 248,
"v": 56508.8332938
},
{
"ts": "2025-10-31T23:00:00",
"o": 249,
"h": 249,
"l": 248,
"c": 248,
"v": 18209.73252544
},
{
"ts": "2025-10-31T22:00:00",
"o": 247,
"h": 249,
"l": 247,
"c": 247,
"v": 124161.2386277
},
{
"ts": "2025-10-31T21:00:00",
"o": 247,
"h": 248,
"l": 247,
"c": 247,
"v": 11272.33673563
},
{
"ts": "2025-10-31T20:00:00",
"o": 249,
"h": 251,
"l": 248,
"c": 248,
"v": 9887.32629024
},
{
"ts": "2025-10-31T19:00:00",
"o": 248,
"h": 252,
"l": 247,
"c": 252,
"v": 9920.94337355
},
{
"ts": "2025-10-31T18:00:00",
"o": 251,
"h": 252,
"l": 248,
"c": 248,
"v": 14550.7388558
},
{
"ts": "2025-10-31T17:00:00",
"o": 248,
"h": 248,
"l": 247,
"c": 248,
"v": 56750.27598411
},
{
"ts": "2025-10-31T16:00:00",
"o": 250,
"h": 251,
"l": 248,
"c": 248,
"v": 30369.6827064
},
{
"ts": "2025-10-31T15:00:00",
"o": 252,
"h": 253,
"l": 250,
"c": 250,
"v": 54750.4667793
},
{
"ts": "2025-10-31T14:00:00",
"o": 249,
"h": 252,
"l": 248,
"c": 252,
"v": 23081.5797072
},
{
"ts": "2025-10-31T13:00:00",
"o": 249,
"h": 249,
"l": 247,
"c": 249,
"v": 39257.09694854
},
{
"ts": "2025-10-31T12:00:00",
"o": 251,
"h": 251,
"l": 249,
"c": 249,
"v": 82292.71620309
},
{
"ts": "2025-10-31T11:00:00",
"o": 249,
"h": 250,
"l": 248,
"c": 250,
"v": 25478.85021835
},
{
"ts": "2025-10-31T10:00:00",
"o": 250,
"h": 250,
"l": 249,
"c": 250,
"v": 34662.13341565
},
{
"ts": "2025-10-31T09:00:00",
"o": 251,
"h": 252,
"l": 250,
"c": 250,
"v": 50859.9175623
},
{
"ts": "2025-10-31T08:00:00",
"o": 250,
"h": 251,
"l": 250,
"c": 251,
"v": 9601.88205514
},
{
"ts": "2025-10-31T07:00:00",
"o": 253,
"h": 253,
"l": 249,
"c": 250,
"v": 41930.29596216
},
{
"ts": "2025-10-31T06:00:00",
"o": 254,
"h": 254,
"l": 251,
"c": 252,
"v": 56838.48527451
},
{
"ts": "2025-10-31T05:00:00",
"o": 254,
"h": 255,
"l": 253,
"c": 254,
"v": 71587.77120319
},
{
"ts": "2025-10-31T04:00:00",
"o": 254,
"h": 256,
"l": 254,
"c": 254,
"v": 27112.33522925
},
{
"ts": "2025-10-31T03:00:00",
"o": 254,
"h": 255,
"l": 252,
"c": 254,
"v": 12831.05671254
},
{
"ts": "2025-10-31T02:00:00",
"o": 254,
"h": 256,
"l": 253,
"c": 253,
"v": 164434.22675371
},
{
"ts": "2025-10-31T01:00:00",
"o": 253,
"h": 255,
"l": 253,
"c": 254,
"v": 120680.24622262
},
{
"ts": "2025-10-31T00:00:00",
"o": 251,
"h": 256,
"l": 250,
"c": 254,
"v": 447303.23073666
},
{
"ts": "2025-10-30T23:00:00",
"o": 249,
"h": 251,
"l": 248,
"c": 249,
"v": 24469.73850357
},
{
"ts": "2025-10-30T22:00:00",
"o": 248,
"h": 249,
"l": 247,
"c": 249,
"v": 92426.17294076
},
{
"ts": "2025-10-30T21:00:00",
"o": 246,
"h": 248,
"l": 245,
"c": 246,
"v": 52524.51072116
},
{
"ts": "2025-10-30T20:00:00",
"o": 244,
"h": 246,
"l": 244,
"c": 246,
"v": 24602.92923492
},
{
"ts": "2025-10-30T19:00:00",
"o": 243,
"h": 245,
"l": 242,
"c": 244,
"v": 77362.02608268
},
{
"ts": "2025-10-30T18:00:00",
"o": 246,
"h": 246,
"l": 244,
"c": 244,
"v": 18807.04686684
},
{
"ts": "2025-10-30T17:00:00",
"o": 248,
"h": 248,
"l": 244,
"c": 246,
"v": 68135.31412461
},
{
"ts": "2025-10-30T16:00:00",
"o": 246,
"h": 249,
"l": 246,
"c": 247,
"v": 470300.86748557
},
{
"ts": "2025-10-30T15:00:00",
"o": 252,
"h": 252,
"l": 246,
"c": 246,
"v": 346812.10204046
},
{
"ts": "2025-10-30T14:00:00",
"o": 253,
"h": 253,
"l": 251,
"c": 252,
"v": 185170.37995114
},
{
"ts": "2025-10-30T13:00:00",
"o": 254,
"h": 255,
"l": 250,
"c": 253,
"v": 196825.19739032
},
{
"ts": "2025-10-30T12:00:00",
"o": 258,
"h": 260,
"l": 250,
"c": 254,
"v": 531927.17758729
},
{
"ts": "2025-10-30T11:00:00",
"o": 259,
"h": 260,
"l": 257,
"c": 260,
"v": 76559.94807292
},
{
"ts": "2025-10-30T10:00:00",
"o": 261,
"h": 262,
"l": 257,
"c": 259,
"v": 201820.32632837
},
{
"ts": "2025-10-30T09:00:00",
"o": 263,
"h": 263,
"l": 259,
"c": 260,
"v": 174004.74649319
},
{
"ts": "2025-10-30T08:00:00",
"o": 265,
"h": 266,
"l": 262,
"c": 263,
"v": 81930.22751514
},
{
"ts": "2025-10-30T07:00:00",
"o": 265,
"h": 268,
"l": 264,
"c": 266,
"v": 55815.09632621
},
{
"ts": "2025-10-30T06:00:00",
"o": 266,
"h": 268,
"l": 264,
"c": 265,
"v": 33650.73669975
},
{
"ts": "2025-10-30T05:00:00",
"o": 263,
"h": 268,
"l": 261,
"c": 268,
"v": 151635.07914025
},
{
"ts": "2025-10-30T04:00:00",
"o": 272,
"h": 272,
"l": 260,
"c": 263,
"v": 391018.5718886
},
{
"ts": "2025-10-30T03:00:00",
"o": 273,
"h": 273,
"l": 269,
"c": 271,
"v": 28531.78797435
},
{
"ts": "2025-10-30T02:00:00",
"o": 272,
"h": 275,
"l": 272,
"c": 274,
"v": 32417.01647812
},
{
"ts": "2025-10-30T01:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 274,
"v": 172694.6331125
},
{
"ts": "2025-10-30T00:00:00",
"o": 271,
"h": 273,
"l": 269,
"c": 273,
"v": 158732.81612139
},
{
"ts": "2025-10-29T23:00:00",
"o": 274,
"h": 275,
"l": 271,
"c": 271,
"v": 61741.85799593
},
{
"ts": "2025-10-29T22:00:00",
"o": 278,
"h": 278,
"l": 275,
"c": 275,
"v": 174525.37824455
},
{
"ts": "2025-10-29T21:00:00",
"o": 279,
"h": 281,
"l": 276,
"c": 278,
"v": 37040.26302993
},
{
"ts": "2025-10-29T20:00:00",
"o": 278,
"h": 281,
"l": 277,
"c": 279,
"v": 41987.60054006
},
{
"ts": "2025-10-29T19:00:00",
"o": 278,
"h": 281,
"l": 275,
"c": 279,
"v": 36228.7833453
},
{
"ts": "2025-10-29T18:00:00",
"o": 273,
"h": 278,
"l": 267,
"c": 277,
"v": 107284.31495451
},
{
"ts": "2025-10-29T17:00:00",
"o": 268,
"h": 274,
"l": 268,
"c": 274,
"v": 120768.67310088
},
{
"ts": "2025-10-29T16:00:00",
"o": 266,
"h": 269,
"l": 265,
"c": 268,
"v": 79662.28209642
},
{
"ts": "2025-10-29T15:00:00",
"o": 269,
"h": 269,
"l": 266,
"c": 267,
"v": 70247.77387543
},
{
"ts": "2025-10-29T14:00:00",
"o": 270,
"h": 270,
"l": 268,
"c": 269,
"v": 52695.99710701
},
{
"ts": "2025-10-29T13:00:00",
"o": 269,
"h": 271,
"l": 269,
"c": 271,
"v": 52274.6894182
},
{
"ts": "2025-10-29T12:00:00",
"o": 269,
"h": 271,
"l": 269,
"c": 270,
"v": 37955.4609663
},
{
"ts": "2025-10-29T11:00:00",
"o": 266,
"h": 271,
"l": 266,
"c": 270,
"v": 20592.78005189
},
{
"ts": "2025-10-29T10:00:00",
"o": 266,
"h": 269,
"l": 266,
"c": 266,
"v": 58860.37162284
},
{
"ts": "2025-10-29T09:00:00",
"o": 266,
"h": 269,
"l": 265,
"c": 266,
"v": 41441.3130109
},
{
"ts": "2025-10-29T08:00:00",
"o": 265,
"h": 267,
"l": 264,
"c": 266,
"v": 69717.30343219
},
{
"ts": "2025-10-29T07:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 266,
"v": 32459.95904906
},
{
"ts": "2025-10-29T06:00:00",
"o": 265,
"h": 267,
"l": 265,
"c": 266,
"v": 82348.37060833
},
{
"ts": "2025-10-29T05:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 265,
"v": 41162.99905799
},
{
"ts": "2025-10-29T04:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 265,
"v": 75877.9741568
},
{
"ts": "2025-10-29T03:00:00",
"o": 265,
"h": 265,
"l": 263,
"c": 265,
"v": 60476.16481533
},
{
"ts": "2025-10-29T02:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 266,
"v": 84516.76855382
},
{
"ts": "2025-10-29T01:00:00",
"o": 264,
"h": 265,
"l": 261,
"c": 265,
"v": 190927.5751277
},
{
"ts": "2025-10-29T00:00:00",
"o": 266,
"h": 267,
"l": 262,
"c": 264,
"v": 525566.66693361
},
{
"ts": "2025-10-28T23:00:00",
"o": 268,
"h": 268,
"l": 265,
"c": 266,
"v": 45266.54840186
},
{
"ts": "2025-10-28T22:00:00",
"o": 264,
"h": 269,
"l": 264,
"c": 269,
"v": 101738.28233387
},
{
"ts": "2025-10-28T21:00:00",
"o": 264,
"h": 266,
"l": 261,
"c": 264,
"v": 312686.75460121
},
{
"ts": "2025-10-28T20:00:00",
"o": 268,
"h": 268,
"l": 262,
"c": 264,
"v": 204501.74079585
},
{
"ts": "2025-10-28T19:00:00",
"o": 272,
"h": 272,
"l": 267,
"c": 267,
"v": 193025.64855199
},
{
"ts": "2025-10-28T18:00:00",
"o": 274,
"h": 274,
"l": 270,
"c": 271,
"v": 290506.73671593
},
{
"ts": "2025-10-28T17:00:00",
"o": 275,
"h": 276,
"l": 273,
"c": 273,
"v": 32431.46825815
},
{
"ts": "2025-10-28T16:00:00",
"o": 273,
"h": 276,
"l": 272,
"c": 276,
"v": 99671.18415626
},
{
"ts": "2025-10-28T15:00:00",
"o": 275,
"h": 277,
"l": 272,
"c": 273,
"v": 165216.88458604
},
{
"ts": "2025-10-28T14:00:00",
"o": 276,
"h": 278,
"l": 272,
"c": 276,
"v": 131979.17256015
},
{
"ts": "2025-10-28T13:00:00",
"o": 275,
"h": 278,
"l": 275,
"c": 277,
"v": 48090.39112076
},
{
"ts": "2025-10-28T12:00:00",
"o": 273,
"h": 276,
"l": 272,
"c": 276,
"v": 224905.40186783
},
{
"ts": "2025-10-28T11:00:00",
"o": 275,
"h": 276,
"l": 273,
"c": 273,
"v": 249822.37603836
},
{
"ts": "2025-10-28T10:00:00",
"o": 276,
"h": 277,
"l": 273,
"c": 275,
"v": 271465.2160755
},
{
"ts": "2025-10-28T09:00:00",
"o": 276,
"h": 277,
"l": 275,
"c": 276,
"v": 250611.04309351
},
{
"ts": "2025-10-28T08:00:00",
"o": 275,
"h": 277,
"l": 275,
"c": 277,
"v": 170158.85904847
},
{
"ts": "2025-10-28T07:00:00",
"o": 281,
"h": 281,
"l": 275,
"c": 276,
"v": 202248.10992842
},
{
"ts": "2025-10-28T06:00:00",
"o": 277,
"h": 280,
"l": 273,
"c": 279,
"v": 236411.79167391
},
{
"ts": "2025-10-28T05:00:00",
"o": 280,
"h": 281,
"l": 275,
"c": 277,
"v": 266516.38781612
},
{
"ts": "2025-10-28T04:00:00",
"o": 279,
"h": 282,
"l": 279,
"c": 282,
"v": 62817.88717111
},
{
"ts": "2025-10-28T03:00:00",
"o": 282,
"h": 282,
"l": 279,
"c": 279,
"v": 73721.24707437
},
{
"ts": "2025-10-28T02:00:00",
"o": 284,
"h": 286,
"l": 280,
"c": 282,
"v": 106938.32453088
},
{
"ts": "2025-10-28T01:00:00",
"o": 286,
"h": 287,
"l": 283,
"c": 284,
"v": 126676.3432104
},
{
"ts": "2025-10-28T00:00:00",
"o": 286,
"h": 286,
"l": 283,
"c": 284,
"v": 274412.34631411
},
{
"ts": "2025-10-27T23:00:00",
"o": 286,
"h": 287,
"l": 284,
"c": 286,
"v": 91163.40697976
},
{
"ts": "2025-10-27T22:00:00",
"o": 290,
"h": 291,
"l": 286,
"c": 287,
"v": 59878.17018314
},
{
"ts": "2025-10-27T21:00:00",
"o": 290,
"h": 292,
"l": 288,
"c": 290,
"v": 95869.78608814
},
{
"ts": "2025-10-27T20:00:00",
"o": 293,
"h": 293,
"l": 288,
"c": 290,
"v": 191289.00650679
},
{
"ts": "2025-10-27T19:00:00",
"o": 296,
"h": 296,
"l": 292,
"c": 292,
"v": 179012.50933243
},
{
"ts": "2025-10-27T18:00:00",
"o": 303,
"h": 303,
"l": 297,
"c": 297,
"v": 160883.71894304
},
{
"ts": "2025-10-27T17:00:00",
"o": 290,
"h": 306,
"l": 290,
"c": 303,
"v": 421621.68812087
},
{
"ts": "2025-10-27T16:00:00",
"o": 285,
"h": 293,
"l": 285,
"c": 292,
"v": 99260.74991798
},
{
"ts": "2025-10-27T15:00:00",
"o": 282,
"h": 286,
"l": 282,
"c": 285,
"v": 50622.68267863
},
{
"ts": "2025-10-27T14:00:00",
"o": 285,
"h": 285,
"l": 282,
"c": 282,
"v": 81801.54838121
},
{
"ts": "2025-10-27T13:00:00",
"o": 284,
"h": 286,
"l": 282,
"c": 285,
"v": 168154.34148057
},
{
"ts": "2025-10-27T12:00:00",
"o": 287,
"h": 288,
"l": 283,
"c": 284,
"v": 208455.26141824
},
{
"ts": "2025-10-27T11:00:00",
"o": 288,
"h": 289,
"l": 285,
"c": 288,
"v": 295035.32453705
},
{
"ts": "2025-10-27T10:00:00",
"o": 289,
"h": 290,
"l": 286,
"c": 288,
"v": 278952.61852436
},
{
"ts": "2025-10-27T09:00:00",
"o": 293,
"h": 293,
"l": 287,
"c": 289,
"v": 614343.78435843
},
{
"ts": "2025-10-27T08:00:00",
"o": 295,
"h": 298,
"l": 293,
"c": 294,
"v": 637955.27802915
},
{
"ts": "2025-10-27T07:00:00",
"o": 298,
"h": 298,
"l": 292,
"c": 296,
"v": 234864.42343964
},
{
"ts": "2025-10-27T06:00:00",
"o": 307,
"h": 309,
"l": 295,
"c": 298,
"v": 1640801.264208
},
{
"ts": "2025-10-27T05:00:00",
"o": 297,
"h": 308,
"l": 295,
"c": 307,
"v": 586013.26911105
},
{
"ts": "2025-10-27T04:00:00",
"o": 297,
"h": 298,
"l": 292,
"c": 296,
"v": 570852.3585536
},
{
"ts": "2025-10-27T03:00:00",
"o": 293,
"h": 298,
"l": 292,
"c": 298,
"v": 341313.65143914
},
{
"ts": "2025-10-27T02:00:00",
"o": 292,
"h": 294,
"l": 291,
"c": 293,
"v": 174271.39962213
},
{
"ts": "2025-10-27T01:00:00",
"o": 290,
"h": 293,
"l": 289,
"c": 292,
"v": 143547.94734313
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 298,
"l": 284,
"c": 289,
"v": 1233045.19509818
},
{
"ts": "2025-10-26T23:00:00",
"o": 288,
"h": 288,
"l": 284,
"c": 284,
"v": 177527.21304696
},
{
"ts": "2025-10-26T22:00:00",
"o": 286,
"h": 288,
"l": 285,
"c": 288,
"v": 202247.95439699
},
{
"ts": "2025-10-26T21:00:00",
"o": 283,
"h": 285,
"l": 282,
"c": 285,
"v": 31179.39072791
},
{
"ts": "2025-10-26T20:00:00",
"o": 285,
"h": 285,
"l": 283,
"c": 284,
"v": 28538.88734382
},
{
"ts": "2025-10-26T19:00:00",
"o": 285,
"h": 285,
"l": 285,
"c": 285,
"v": 40941.37579624
},
{
"ts": "2025-10-26T18:00:00",
"o": 287,
"h": 287,
"l": 285,
"c": 285,
"v": 29617.43730269
},
{
"ts": "2025-10-26T17:00:00",
"o": 285,
"h": 286,
"l": 285,
"c": 286,
"v": 15283.14511851
},
{
"ts": "2025-10-26T16:00:00",
"o": 286,
"h": 286,
"l": 285,
"c": 285,
"v": 22976.26221464
},
{
"ts": "2025-10-26T15:00:00",
"o": 284,
"h": 286,
"l": 283,
"c": 286,
"v": 43869.70016711
},
{
"ts": "2025-10-26T14:00:00",
"o": 287,
"h": 289,
"l": 286,
"c": 286,
"v": 30922.88669985
},
{
"ts": "2025-10-26T13:00:00",
"o": 286,
"h": 288,
"l": 284,
"c": 288,
"v": 317025.97532515
},
{
"ts": "2025-10-26T12:00:00",
"o": 286,
"h": 287,
"l": 285,
"c": 286,
"v": 41501.71517095
},
{
"ts": "2025-10-26T11:00:00",
"o": 283,
"h": 286,
"l": 283,
"c": 286,
"v": 178150.82685343
},
{
"ts": "2025-10-26T10:00:00",
"o": 283,
"h": 283,
"l": 281,
"c": 282,
"v": 13203.28884071
},
{
"ts": "2025-10-26T09:00:00",
"o": 282,
"h": 284,
"l": 281,
"c": 284,
"v": 73996.42322797
},
{
"ts": "2025-10-26T08:00:00",
"o": 282,
"h": 283,
"l": 281,
"c": 282,
"v": 41742.34225415
},
{
"ts": "2025-10-26T07:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 281,
"v": 376929.29293945
},
{
"ts": "2025-10-26T06:00:00",
"o": 280,
"h": 282,
"l": 279,
"c": 281,
"v": 43294.4952958
},
{
"ts": "2025-10-26T05:00:00",
"o": 281,
"h": 281,
"l": 280,
"c": 280,
"v": 23312.81356976
},
{
"ts": "2025-10-26T04:00:00",
"o": 279,
"h": 281,
"l": 279,
"c": 281,
"v": 21211.28505085
},
{
"ts": "2025-10-26T03:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 279,
"v": 31403.6696427
},
{
"ts": "2025-10-26T02:00:00",
"o": 280,
"h": 281,
"l": 279,
"c": 281,
"v": 143122.78065533
},
{
"ts": "2025-10-26T01:00:00",
"o": 280,
"h": 282,
"l": 279,
"c": 280,
"v": 258376.65206865
},
{
"ts": "2025-10-26T00:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 280,
"v": 30083.39566262
},
{
"ts": "2025-10-25T23:00:00",
"o": 281,
"h": 281,
"l": 281,
"c": 281,
"v": 514.27647975
},
{
"ts": "2025-10-25T16:00:00",
"o": 280,
"h": 281,
"l": 280,
"c": 281,
"v": 14953.48161821
},
{
"ts": "2025-10-25T15:00:00",
"o": 280,
"h": 280,
"l": 279,
"c": 279,
"v": 65567.7791689
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 249,
"h": 249,
"l": 247,
"c": 247,
"v": 80682.99990908
},
{
"ts": "2025-10-31T20:00:00",
"o": 249,
"h": 251,
"l": 247,
"c": 248,
"v": 163530.63417901
},
{
"ts": "2025-10-31T16:00:00",
"o": 250,
"h": 252,
"l": 247,
"c": 252,
"v": 111591.64091986
},
{
"ts": "2025-10-31T12:00:00",
"o": 251,
"h": 253,
"l": 247,
"c": 250,
"v": 199381.85963813
},
{
"ts": "2025-10-31T08:00:00",
"o": 250,
"h": 252,
"l": 248,
"c": 250,
"v": 120602.78325144
},
{
"ts": "2025-10-31T04:00:00",
"o": 254,
"h": 256,
"l": 249,
"c": 250,
"v": 197468.88766911
},
{
"ts": "2025-10-31T00:00:00",
"o": 251,
"h": 256,
"l": 250,
"c": 254,
"v": 745248.76042553
},
{
"ts": "2025-10-30T20:00:00",
"o": 244,
"h": 251,
"l": 244,
"c": 249,
"v": 194023.35140041
},
{
"ts": "2025-10-30T16:00:00",
"o": 246,
"h": 249,
"l": 242,
"c": 244,
"v": 634605.2545597
},
{
"ts": "2025-10-30T12:00:00",
"o": 258,
"h": 260,
"l": 246,
"c": 246,
"v": 1260734.85696921
},
{
"ts": "2025-10-30T08:00:00",
"o": 265,
"h": 266,
"l": 257,
"c": 260,
"v": 534315.24840962
},
{
"ts": "2025-10-30T04:00:00",
"o": 272,
"h": 272,
"l": 260,
"c": 266,
"v": 632119.48405481
},
{
"ts": "2025-10-30T00:00:00",
"o": 271,
"h": 275,
"l": 269,
"c": 271,
"v": 392376.25368636
},
{
"ts": "2025-10-29T20:00:00",
"o": 278,
"h": 281,
"l": 271,
"c": 271,
"v": 315295.09981047
},
{
"ts": "2025-10-29T16:00:00",
"o": 266,
"h": 281,
"l": 265,
"c": 279,
"v": 343944.05349711
},
{
"ts": "2025-10-29T12:00:00",
"o": 269,
"h": 271,
"l": 266,
"c": 267,
"v": 213173.92136694
},
{
"ts": "2025-10-29T08:00:00",
"o": 265,
"h": 271,
"l": 264,
"c": 270,
"v": 190611.76811782
},
{
"ts": "2025-10-29T04:00:00",
"o": 265,
"h": 267,
"l": 264,
"c": 266,
"v": 231849.30287218
},
{
"ts": "2025-10-29T00:00:00",
"o": 266,
"h": 267,
"l": 261,
"c": 265,
"v": 861487.17543046
},
{
"ts": "2025-10-28T20:00:00",
"o": 268,
"h": 269,
"l": 261,
"c": 266,
"v": 664193.32613279
},
{
"ts": "2025-10-28T16:00:00",
"o": 273,
"h": 276,
"l": 267,
"c": 267,
"v": 615635.03768233
},
{
"ts": "2025-10-28T12:00:00",
"o": 273,
"h": 278,
"l": 272,
"c": 273,
"v": 570191.85013478
},
{
"ts": "2025-10-28T08:00:00",
"o": 275,
"h": 277,
"l": 273,
"c": 273,
"v": 942057.49425584
},
{
"ts": "2025-10-28T04:00:00",
"o": 279,
"h": 282,
"l": 273,
"c": 276,
"v": 767994.17658956
},
{
"ts": "2025-10-28T00:00:00",
"o": 286,
"h": 287,
"l": 279,
"c": 279,
"v": 581748.26112976
},
{
"ts": "2025-10-27T20:00:00",
"o": 293,
"h": 293,
"l": 284,
"c": 286,
"v": 438200.36975783
},
{
"ts": "2025-10-27T16:00:00",
"o": 285,
"h": 306,
"l": 285,
"c": 292,
"v": 860778.66631432
},
{
"ts": "2025-10-27T12:00:00",
"o": 287,
"h": 288,
"l": 282,
"c": 285,
"v": 509033.83395865
},
{
"ts": "2025-10-27T08:00:00",
"o": 295,
"h": 298,
"l": 285,
"c": 288,
"v": 1826287.00544899
},
{
"ts": "2025-10-27T04:00:00",
"o": 297,
"h": 309,
"l": 292,
"c": 296,
"v": 3032531.31531229
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 298,
"l": 284,
"c": 298,
"v": 1892178.19350258
},
{
"ts": "2025-10-26T20:00:00",
"o": 285,
"h": 288,
"l": 282,
"c": 284,
"v": 439493.44551568
},
{
"ts": "2025-10-26T16:00:00",
"o": 286,
"h": 287,
"l": 285,
"c": 285,
"v": 108818.22043208
},
{
"ts": "2025-10-26T12:00:00",
"o": 286,
"h": 289,
"l": 283,
"c": 286,
"v": 433320.27736306
},
{
"ts": "2025-10-26T08:00:00",
"o": 282,
"h": 286,
"l": 281,
"c": 286,
"v": 307092.88117626
},
{
"ts": "2025-10-26T04:00:00",
"o": 279,
"h": 282,
"l": 279,
"c": 281,
"v": 464747.88685586
},
{
"ts": "2025-10-26T00:00:00",
"o": 281,
"h": 282,
"l": 279,
"c": 279,
"v": 462986.4980293
},
{
"ts": "2025-10-25T20:00:00",
"o": 281,
"h": 281,
"l": 281,
"c": 281,
"v": 514.27647975
},
{
"ts": "2025-10-25T16:00:00",
"o": 280,
"h": 281,
"l": 280,
"c": 281,
"v": 14953.48161821
},
{
"ts": "2025-10-25T12:00:00",
"o": 280,
"h": 283,
"l": 279,
"c": 279,
"v": 115787.78599888
},
{
"ts": "2025-10-25T08:00:00",
"o": 284,
"h": 284,
"l": 279,
"c": 279,
"v": 161738.21696414
},
{
"ts": "2025-10-25T04:00:00",
"o": 287,
"h": 287,
"l": 281,
"c": 282,
"v": 149091.7068082
},
{
"ts": "2025-10-25T00:00:00",
"o": 288,
"h": 289,
"l": 285,
"c": 287,
"v": 124358.48656668
},
{
"ts": "2025-10-24T20:00:00",
"o": 284,
"h": 289,
"l": 284,
"c": 288,
"v": 57272.64316946
},
{
"ts": "2025-10-24T16:00:00",
"o": 281,
"h": 286,
"l": 280,
"c": 285,
"v": 119117.41449872
},
{
"ts": "2025-10-24T12:00:00",
"o": 282,
"h": 288,
"l": 278,
"c": 281,
"v": 306230.86952226
},
{
"ts": "2025-10-24T08:00:00",
"o": 283,
"h": 286,
"l": 280,
"c": 281,
"v": 258734.90815095
},
{
"ts": "2025-10-24T04:00:00",
"o": 281,
"h": 287,
"l": 281,
"c": 283,
"v": 306710.37742437
},
{
"ts": "2025-10-24T00:00:00",
"o": 285,
"h": 287,
"l": 280,
"c": 280,
"v": 276426.68517387
},
{
"ts": "2025-10-23T20:00:00",
"o": 285,
"h": 285,
"l": 281,
"c": 285,
"v": 104530.59620997
},
{
"ts": "2025-10-23T16:00:00",
"o": 284,
"h": 287,
"l": 282,
"c": 285,
"v": 321671.25287434
},
{
"ts": "2025-10-23T12:00:00",
"o": 282,
"h": 285,
"l": 279,
"c": 284,
"v": 214987.67256527
},
{
"ts": "2025-10-23T08:00:00",
"o": 283,
"h": 285,
"l": 282,
"c": 282,
"v": 261770.5852716
},
{
"ts": "2025-10-23T04:00:00",
"o": 281,
"h": 284,
"l": 273,
"c": 283,
"v": 326542.49745144
},
{
"ts": "2025-10-23T00:00:00",
"o": 280,
"h": 281,
"l": 277,
"c": 279,
"v": 482619.79332927
},
{
"ts": "2025-10-22T20:00:00",
"o": 282,
"h": 283,
"l": 274,
"c": 280,
"v": 555296.96874357
},
{
"ts": "2025-10-22T16:00:00",
"o": 286,
"h": 286,
"l": 280,
"c": 281,
"v": 182898.11901858
},
{
"ts": "2025-10-22T12:00:00",
"o": 287,
"h": 290,
"l": 284,
"c": 286,
"v": 266657.60467658
},
{
"ts": "2025-10-22T08:00:00",
"o": 285,
"h": 290,
"l": 279,
"c": 287,
"v": 655057.28627414
},
{
"ts": "2025-10-22T04:00:00",
"o": 292,
"h": 295,
"l": 284,
"c": 285,
"v": 437792.6663638
},
{
"ts": "2025-10-22T00:00:00",
"o": 297,
"h": 300,
"l": 290,
"c": 290,
"v": 172632.57358281
},
{
"ts": "2025-10-21T20:00:00",
"o": 309,
"h": 309,
"l": 296,
"c": 297,
"v": 246630.33682597
},
{
"ts": "2025-10-21T16:00:00",
"o": 318,
"h": 319,
"l": 310,
"c": 310,
"v": 228905.31581896
},
{
"ts": "2025-10-21T12:00:00",
"o": 306,
"h": 320,
"l": 305,
"c": 318,
"v": 1082546.4897776
},
{
"ts": "2025-10-21T08:00:00",
"o": 298,
"h": 309,
"l": 296,
"c": 306,
"v": 418250.2183243
},
{
"ts": "2025-10-21T04:00:00",
"o": 296,
"h": 301,
"l": 292,
"c": 301,
"v": 344693.85428456
},
{
"ts": "2025-10-21T00:00:00",
"o": 306,
"h": 306,
"l": 296,
"c": 296,
"v": 1260157.96001402
},
{
"ts": "2025-10-20T20:00:00",
"o": 305,
"h": 309,
"l": 305,
"c": 306,
"v": 164712.62243956
},
{
"ts": "2025-10-20T16:00:00",
"o": 308,
"h": 308,
"l": 302,
"c": 304,
"v": 234587.78874858
},
{
"ts": "2025-10-20T12:00:00",
"o": 312,
"h": 313,
"l": 309,
"c": 309,
"v": 304996.04269359
},
{
"ts": "2025-10-20T08:00:00",
"o": 307,
"h": 314,
"l": 306,
"c": 312,
"v": 345323.4934881
},
{
"ts": "2025-10-20T04:00:00",
"o": 313,
"h": 313,
"l": 307,
"c": 307,
"v": 446012.93450996
},
{
"ts": "2025-10-20T00:00:00",
"o": 314,
"h": 314,
"l": 302,
"c": 312,
"v": 876198.66372101
},
{
"ts": "2025-10-19T20:00:00",
"o": 316,
"h": 319,
"l": 312,
"c": 312,
"v": 400493.66866847
},
{
"ts": "2025-10-19T16:00:00",
"o": 311,
"h": 317,
"l": 311,
"c": 316,
"v": 366223.70580464
},
{
"ts": "2025-10-19T12:00:00",
"o": 307,
"h": 313,
"l": 304,
"c": 313,
"v": 431572.82342499
},
{
"ts": "2025-10-19T08:00:00",
"o": 301,
"h": 311,
"l": 295,
"c": 307,
"v": 962436.52956334
},
{
"ts": "2025-10-19T04:00:00",
"o": 308,
"h": 309,
"l": 300,
"c": 301,
"v": 915686.68966614
},
{
"ts": "2025-10-19T00:00:00",
"o": 312,
"h": 312,
"l": 301,
"c": 307,
"v": 1668533.87404299
},
{
"ts": "2025-10-18T20:00:00",
"o": 307,
"h": 313,
"l": 306,
"c": 312,
"v": 960240.18504563
},
{
"ts": "2025-10-18T16:00:00",
"o": 307,
"h": 310,
"l": 303,
"c": 307,
"v": 573207.93001272
},
{
"ts": "2025-10-18T12:00:00",
"o": 320,
"h": 327,
"l": 303,
"c": 306,
"v": 7060870.4873967
},
{
"ts": "2025-10-18T08:00:00",
"o": 302,
"h": 376,
"l": 294,
"c": 320,
"v": 21057959.8117676
},
{
"ts": "2025-10-18T04:00:00",
"o": 291,
"h": 319,
"l": 280,
"c": 302,
"v": 3040682.14085433
},
{
"ts": "2025-10-18T00:00:00",
"o": 293,
"h": 295,
"l": 290,
"c": 291,
"v": 448449.67578041
},
{
"ts": "2025-10-17T20:00:00",
"o": 296,
"h": 301,
"l": 293,
"c": 294,
"v": 53360.14208155
},
{
"ts": "2025-10-17T16:00:00",
"o": 294,
"h": 298,
"l": 291,
"c": 296,
"v": 272431.13452845
},
{
"ts": "2025-10-17T12:00:00",
"o": 299,
"h": 299,
"l": 286,
"c": 294,
"v": 386708.04999559
},
{
"ts": "2025-10-17T08:00:00",
"o": 279,
"h": 300,
"l": 276,
"c": 297,
"v": 1443614.62367437
},
{
"ts": "2025-10-17T04:00:00",
"o": 301,
"h": 301,
"l": 279,
"c": 280,
"v": 714551.15338642
},
{
"ts": "2025-10-17T00:00:00",
"o": 306,
"h": 307,
"l": 300,
"c": 301,
"v": 365806.78166757
},
{
"ts": "2025-10-16T20:00:00",
"o": 320,
"h": 320,
"l": 305,
"c": 305,
"v": 349612.11962323
},
{
"ts": "2025-10-16T16:00:00",
"o": 328,
"h": 337,
"l": 319,
"c": 319,
"v": 462015.27735578
},
{
"ts": "2025-10-16T12:00:00",
"o": 339,
"h": 345,
"l": 328,
"c": 328,
"v": 822395.51613759
},
{
"ts": "2025-10-16T08:00:00",
"o": 331,
"h": 342,
"l": 325,
"c": 339,
"v": 311149.44719101
},
{
"ts": "2025-10-16T04:00:00",
"o": 331,
"h": 334,
"l": 329,
"c": 332,
"v": 56460.43522887
},
{
"ts": "2025-10-16T00:00:00",
"o": 332,
"h": 334,
"l": 330,
"c": 331,
"v": 151785.67770421
},
{
"ts": "2025-10-15T20:00:00",
"o": 333,
"h": 334,
"l": 329,
"c": 332,
"v": 173081.00452531
},
{
"ts": "2025-10-15T16:00:00",
"o": 331,
"h": 333,
"l": 329,
"c": 331,
"v": 130312.39692555
},
{
"ts": "2025-10-15T12:00:00",
"o": 343,
"h": 344,
"l": 331,
"c": 331,
"v": 220112.18213789
},
{
"ts": "2025-10-15T08:00:00",
"o": 344,
"h": 352,
"l": 341,
"c": 342,
"v": 84271.48115371
},
{
"ts": "2025-10-15T04:00:00",
"o": 341,
"h": 348,
"l": 339,
"c": 345,
"v": 819357.5283428
},
{
"ts": "2025-10-15T00:00:00",
"o": 346,
"h": 347,
"l": 341,
"c": 341,
"v": 181315.1517458
},
{
"ts": "2025-10-14T20:00:00",
"o": 346,
"h": 350,
"l": 344,
"c": 346,
"v": 36475.69630427
},
{
"ts": "2025-10-14T16:00:00",
"o": 350,
"h": 355,
"l": 344,
"c": 346,
"v": 88026.6215681
},
{
"ts": "2025-10-14T12:00:00",
"o": 338,
"h": 352,
"l": 331,
"c": 350,
"v": 281110.42015164
},
{
"ts": "2025-10-14T08:00:00",
"o": 333,
"h": 341,
"l": 329,
"c": 338,
"v": 236309.93185825
},
{
"ts": "2025-10-14T04:00:00",
"o": 349,
"h": 349,
"l": 328,
"c": 334,
"v": 386576.99081654
},
{
"ts": "2025-10-14T00:00:00",
"o": 362,
"h": 364,
"l": 347,
"c": 349,
"v": 362444.88539961
},
{
"ts": "2025-10-13T20:00:00",
"o": 360,
"h": 363,
"l": 359,
"c": 363,
"v": 114213.37561172
},
{
"ts": "2025-10-13T16:00:00",
"o": 354,
"h": 363,
"l": 351,
"c": 362,
"v": 399789.0183634
},
{
"ts": "2025-10-13T12:00:00",
"o": 348,
"h": 359,
"l": 345,
"c": 354,
"v": 312715.79386601
},
{
"ts": "2025-10-13T08:00:00",
"o": 348,
"h": 357,
"l": 333,
"c": 350,
"v": 321871.52455046
},
{
"ts": "2025-10-13T04:00:00",
"o": 345,
"h": 354,
"l": 343,
"c": 348,
"v": 113582.20234059
},
{
"ts": "2025-10-13T00:00:00",
"o": 350,
"h": 351,
"l": 340,
"c": 345,
"v": 384477.88527736
},
{
"ts": "2025-10-12T20:00:00",
"o": 341,
"h": 361,
"l": 337,
"c": 350,
"v": 515813.18190223
},
{
"ts": "2025-10-12T16:00:00",
"o": 331,
"h": 343,
"l": 331,
"c": 342,
"v": 249774.24795099
},
{
"ts": "2025-10-12T12:00:00",
"o": 314,
"h": 334,
"l": 311,
"c": 331,
"v": 886513.00087302
},
{
"ts": "2025-10-12T08:00:00",
"o": 311,
"h": 315,
"l": 308,
"c": 313,
"v": 163916.49359361
},
{
"ts": "2025-10-12T04:00:00",
"o": 301,
"h": 313,
"l": 301,
"c": 310,
"v": 391959.227774
},
{
"ts": "2025-10-12T00:00:00",
"o": 299,
"h": 303,
"l": 293,
"c": 301,
"v": 412757.96815047
},
{
"ts": "2025-10-11T20:00:00",
"o": 300,
"h": 302,
"l": 288,
"c": 299,
"v": 159912.21025484
},
{
"ts": "2025-10-11T16:00:00",
"o": 311,
"h": 314,
"l": 299,
"c": 301,
"v": 335334.75418765
},
{
"ts": "2025-10-11T12:00:00",
"o": 306,
"h": 312,
"l": 300,
"c": 311,
"v": 703270.06667204
},
{
"ts": "2025-10-11T08:00:00",
"o": 304,
"h": 323,
"l": 303,
"c": 307,
"v": 766623.67855384
},
{
"ts": "2025-10-11T04:00:00",
"o": 306,
"h": 308,
"l": 299,
"c": 304,
"v": 410141.71497163
},
{
"ts": "2025-10-11T00:00:00",
"o": 305,
"h": 307,
"l": 272,
"c": 305,
"v": 1587998.08615753
},
{
"ts": "2025-10-10T20:00:00",
"o": 406,
"h": 408,
"l": 276,
"c": 305,
"v": 6553331.38172319
},
{
"ts": "2025-10-10T16:00:00",
"o": 415,
"h": 417,
"l": 406,
"c": 408,
"v": 251648.79089396
},
{
"ts": "2025-10-10T12:00:00",
"o": 431,
"h": 432,
"l": 408,
"c": 416,
"v": 258937.42617453
},
{
"ts": "2025-10-10T08:00:00",
"o": 423,
"h": 431,
"l": 422,
"c": 431,
"v": 118383.75595612
},
{
"ts": "2025-10-10T04:00:00",
"o": 426,
"h": 430,
"l": 422,
"c": 422,
"v": 152478.47895156
},
{
"ts": "2025-10-10T00:00:00",
"o": 426,
"h": 428,
"l": 421,
"c": 427,
"v": 153846.21664353
},
{
"ts": "2025-10-09T20:00:00",
"o": 426,
"h": 428,
"l": 424,
"c": 426,
"v": 79976.54730483
},
{
"ts": "2025-10-09T16:00:00",
"o": 420,
"h": 428,
"l": 419,
"c": 426,
"v": 220615.0852069
},
{
"ts": "2025-10-09T12:00:00",
"o": 424,
"h": 427,
"l": 417,
"c": 420,
"v": 240278.15727433
},
{
"ts": "2025-10-09T08:00:00",
"o": 429,
"h": 429,
"l": 419,
"c": 425,
"v": 233993.22031294
},
{
"ts": "2025-10-09T04:00:00",
"o": 434,
"h": 434,
"l": 427,
"c": 430,
"v": 170433.18608948
},
{
"ts": "2025-10-09T00:00:00",
"o": 435,
"h": 441,
"l": 425,
"c": 432,
"v": 650466.31357272
},
{
"ts": "2025-10-08T20:00:00",
"o": 435,
"h": 439,
"l": 433,
"c": 434,
"v": 268142.30022928
},
{
"ts": "2025-10-08T16:00:00",
"o": 427,
"h": 443,
"l": 426,
"c": 438,
"v": 242689.91558481
},
{
"ts": "2025-10-08T12:00:00",
"o": 426,
"h": 432,
"l": 425,
"c": 428,
"v": 131076.03858826
},
{
"ts": "2025-10-08T08:00:00",
"o": 429,
"h": 433,
"l": 425,
"c": 425,
"v": 211570.11732349
},
{
"ts": "2025-10-08T04:00:00",
"o": 423,
"h": 428,
"l": 420,
"c": 427,
"v": 125410.60510038
},
{
"ts": "2025-10-08T00:00:00",
"o": 427,
"h": 433,
"l": 422,
"c": 423,
"v": 374408.89125479
},
{
"ts": "2025-10-07T20:00:00",
"o": 432,
"h": 434,
"l": 426,
"c": 426,
"v": 152169.84235432
},
{
"ts": "2025-10-07T16:00:00",
"o": 426,
"h": 432,
"l": 423,
"c": 431,
"v": 241920.86445399
},
{
"ts": "2025-10-07T12:00:00",
"o": 441,
"h": 449,
"l": 423,
"c": 426,
"v": 629330.99450413
},
{
"ts": "2025-10-07T08:00:00",
"o": 438,
"h": 444,
"l": 434,
"c": 444,
"v": 514590.29666967
},
{
"ts": "2025-10-07T04:00:00",
"o": 448,
"h": 451,
"l": 435,
"c": 438,
"v": 529849.56014139
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 249,
"h": 249,
"l": 247,
"c": 247,
"v": 80682.99990908
},
{
"ts": "2025-10-31T00:00:00",
"o": 251,
"h": 256,
"l": 247,
"c": 248,
"v": 1537824.56608308
},
{
"ts": "2025-10-30T00:00:00",
"o": 271,
"h": 275,
"l": 242,
"c": 249,
"v": 3648174.44908011
},
{
"ts": "2025-10-29T00:00:00",
"o": 266,
"h": 281,
"l": 261,
"c": 271,
"v": 2156361.32109498
},
{
"ts": "2025-10-28T00:00:00",
"o": 286,
"h": 287,
"l": 261,
"c": 266,
"v": 4141820.14592506
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 309,
"l": 282,
"c": 286,
"v": 8559009.38429466
},
{
"ts": "2025-10-26T00:00:00",
"o": 281,
"h": 289,
"l": 279,
"c": 284,
"v": 2216459.20937224
},
{
"ts": "2025-10-25T00:00:00",
"o": 288,
"h": 289,
"l": 279,
"c": 281,
"v": 566443.95443586
},
{
"ts": "2025-10-24T00:00:00",
"o": 285,
"h": 289,
"l": 278,
"c": 288,
"v": 1324492.89793963
},
{
"ts": "2025-10-23T00:00:00",
"o": 280,
"h": 287,
"l": 273,
"c": 285,
"v": 1712122.39770189
},
{
"ts": "2025-10-22T00:00:00",
"o": 297,
"h": 300,
"l": 274,
"c": 280,
"v": 2270335.21865948
},
{
"ts": "2025-10-21T00:00:00",
"o": 306,
"h": 320,
"l": 292,
"c": 297,
"v": 3581184.17504541
},
{
"ts": "2025-10-20T00:00:00",
"o": 314,
"h": 314,
"l": 302,
"c": 306,
"v": 2371831.5456008
},
{
"ts": "2025-10-19T00:00:00",
"o": 312,
"h": 319,
"l": 295,
"c": 312,
"v": 4744947.29117057
},
{
"ts": "2025-10-18T00:00:00",
"o": 293,
"h": 376,
"l": 280,
"c": 312,
"v": 33141410.23085739
},
{
"ts": "2025-10-17T00:00:00",
"o": 306,
"h": 307,
"l": 276,
"c": 294,
"v": 3236471.88533395
},
{
"ts": "2025-10-16T00:00:00",
"o": 332,
"h": 345,
"l": 305,
"c": 305,
"v": 2153418.47324069
},
{
"ts": "2025-10-15T00:00:00",
"o": 346,
"h": 352,
"l": 329,
"c": 332,
"v": 1608449.74483106
},
{
"ts": "2025-10-14T00:00:00",
"o": 362,
"h": 364,
"l": 328,
"c": 346,
"v": 1390944.54609841
},
{
"ts": "2025-10-13T00:00:00",
"o": 350,
"h": 363,
"l": 333,
"c": 363,
"v": 1646649.80000954
},
{
"ts": "2025-10-12T00:00:00",
"o": 299,
"h": 361,
"l": 293,
"c": 350,
"v": 2620734.12024432
},
{
"ts": "2025-10-11T00:00:00",
"o": 305,
"h": 323,
"l": 272,
"c": 299,
"v": 3963280.51079753
},
{
"ts": "2025-10-10T00:00:00",
"o": 426,
"h": 432,
"l": 276,
"c": 305,
"v": 7488626.05034289
},
{
"ts": "2025-10-09T00:00:00",
"o": 435,
"h": 441,
"l": 417,
"c": 426,
"v": 1595762.5097612
},
{
"ts": "2025-10-08T00:00:00",
"o": 427,
"h": 443,
"l": 420,
"c": 434,
"v": 1353297.86808101
},
{
"ts": "2025-10-07T00:00:00",
"o": 454,
"h": 457,
"l": 423,
"c": 426,
"v": 2531209.99488657
},
{
"ts": "2025-10-06T00:00:00",
"o": 418,
"h": 475,
"l": 416,
"c": 455,
"v": 7214608.95794626
},
{
"ts": "2025-10-05T00:00:00",
"o": 427,
"h": 437,
"l": 415,
"c": 419,
"v": 1236137.15009691
},
{
"ts": "2025-10-04T00:00:00",
"o": 441,
"h": 444,
"l": 420,
"c": 427,
"v": 1353748.39699696
},
{
"ts": "2025-10-03T00:00:00",
"o": 422,
"h": 452,
"l": 412,
"c": 441,
"v": 1622288.60072803
},
{
"ts": "2025-10-02T00:00:00",
"o": 416,
"h": 433,
"l": 411,
"c": 423,
"v": 1534644.88622675
},
{
"ts": "2025-10-01T00:00:00",
"o": 406,
"h": 418,
"l": 394,
"c": 416,
"v": 2172943.94362108
},
{
"ts": "2025-09-30T00:00:00",
"o": 411,
"h": 413,
"l": 395,
"c": 407,
"v": 1189988.04058486
},
{
"ts": "2025-09-29T00:00:00",
"o": 423,
"h": 428,
"l": 409,
"c": 411,
"v": 820766.72818985
},
{
"ts": "2025-09-28T00:00:00",
"o": 421,
"h": 423,
"l": 408,
"c": 422,
"v": 510729.50414749
},
{
"ts": "2025-09-27T00:00:00",
"o": 429,
"h": 429,
"l": 419,
"c": 419,
"v": 484208.64534709
},
{
"ts": "2025-09-26T00:00:00",
"o": 415,
"h": 433,
"l": 414,
"c": 429,
"v": 1602559.5621507
},
{
"ts": "2025-09-25T00:00:00",
"o": 439,
"h": 440,
"l": 409,
"c": 413,
"v": 2311431.76519499
},
{
"ts": "2025-09-24T00:00:00",
"o": 454,
"h": 458,
"l": 437,
"c": 439,
"v": 1719624.13813066
},
{
"ts": "2025-09-23T00:00:00",
"o": 439,
"h": 466,
"l": 426,
"c": 454,
"v": 4200709.06322664
},
{
"ts": "2025-09-22T00:00:00",
"o": 451,
"h": 452,
"l": 403,
"c": 440,
"v": 4894856.03194244
},
{
"ts": "2025-09-21T00:00:00",
"o": 464,
"h": 467,
"l": 450,
"c": 451,
"v": 1314681.22712934
},
{
"ts": "2025-09-20T00:00:00",
"o": 456,
"h": 469,
"l": 448,
"c": 466,
"v": 1573164.03429112
},
{
"ts": "2025-09-19T00:00:00",
"o": 477,
"h": 491,
"l": 454,
"c": 458,
"v": 8185770.78637272
},
{
"ts": "2025-09-18T00:00:00",
"o": 459,
"h": 479,
"l": 452,
"c": 477,
"v": 3247895.02806262
},
{
"ts": "2025-09-17T00:00:00",
"o": 449,
"h": 468,
"l": 435,
"c": 459,
"v": 1397208.02927589
},
{
"ts": "2025-09-16T00:00:00",
"o": 442,
"h": 451,
"l": 431,
"c": 449,
"v": 1052270.08155386
},
{
"ts": "2025-09-15T00:00:00",
"o": 453,
"h": 460,
"l": 433,
"c": 442,
"v": 2953010.32129532
},
{
"ts": "2025-09-14T00:00:00",
"o": 467,
"h": 469,
"l": 446,
"c": 454,
"v": 2100122.77358459
},
{
"ts": "2025-09-13T00:00:00",
"o": 463,
"h": 473,
"l": 447,
"c": 467,
"v": 3118775.27541431
},
{
"ts": "2025-09-12T00:00:00",
"o": 455,
"h": 465,
"l": 450,
"c": 463,
"v": 2397480.62536773
},
{
"ts": "2025-09-11T00:00:00",
"o": 461,
"h": 466,
"l": 445,
"c": 455,
"v": 3495357.02175633
},
{
"ts": "2025-09-10T00:00:00",
"o": 452,
"h": 472,
"l": 444,
"c": 461,
"v": 10421389.1930916
},
{
"ts": "2025-09-09T00:00:00",
"o": 430,
"h": 536,
"l": 426,
"c": 453,
"v": 81150756.76184316
},
{
"ts": "2025-09-08T00:00:00",
"o": 417,
"h": 432,
"l": 415,
"c": 430,
"v": 1320821.1955555
},
{
"ts": "2025-09-07T00:00:00",
"o": 413,
"h": 420,
"l": 411,
"c": 418,
"v": 924798.22011894
},
{
"ts": "2025-09-06T00:00:00",
"o": 421,
"h": 422,
"l": 412,
"c": 414,
"v": 2274804.13743173
},
{
"ts": "2025-09-05T00:00:00",
"o": 405,
"h": 444,
"l": 405,
"c": 421,
"v": 13713855.14625362
},
{
"ts": "2025-09-04T00:00:00",
"o": 417,
"h": 418,
"l": 403,
"c": 405,
"v": 1056539.96546897
},
{
"ts": "2025-09-03T00:00:00",
"o": 418,
"h": 420,
"l": 410,
"c": 416,
"v": 725904.94482295
},
{
"ts": "2025-09-02T00:00:00",
"o": 409,
"h": 422,
"l": 408,
"c": 417,
"v": 978523.36013309
},
{
"ts": "2025-09-01T00:00:00",
"o": 423,
"h": 438,
"l": 402,
"c": 409,
"v": 1990205.36286991
},
{
"ts": "2025-08-31T00:00:00",
"o": 431,
"h": 453,
"l": 422,
"c": 423,
"v": 3451038.53441717
},
{
"ts": "2025-08-30T00:00:00",
"o": 426,
"h": 432,
"l": 416,
"c": 431,
"v": 823553.36074457
},
{
"ts": "2025-08-29T00:00:00",
"o": 445,
"h": 447,
"l": 416,
"c": 426,
"v": 2090638.83555836
},
{
"ts": "2025-08-28T00:00:00",
"o": 430,
"h": 446,
"l": 428,
"c": 445,
"v": 3000559.37692159
},
{
"ts": "2025-08-27T00:00:00",
"o": 433,
"h": 454,
"l": 429,
"c": 430,
"v": 5955500.14130276
},
{
"ts": "2025-08-26T00:00:00",
"o": 411,
"h": 435,
"l": 406,
"c": 432,
"v": 2332782.69603098
},
{
"ts": "2025-08-25T00:00:00",
"o": 445,
"h": 447,
"l": 403,
"c": 409,
"v": 2424462.35798665
},
{
"ts": "2025-08-24T00:00:00",
"o": 449,
"h": 462,
"l": 432,
"c": 444,
"v": 1298452.61038341
},
{
"ts": "2025-08-23T00:00:00",
"o": 460,
"h": 462,
"l": 447,
"c": 449,
"v": 895036.73053261
},
{
"ts": "2025-08-22T00:00:00",
"o": 426,
"h": 460,
"l": 413,
"c": 458,
"v": 3002103.01744905
},
{
"ts": "2025-08-21T00:00:00",
"o": 437,
"h": 440,
"l": 419,
"c": 427,
"v": 2237634.01339042
},
{
"ts": "2025-08-20T00:00:00",
"o": 424,
"h": 442,
"l": 422,
"c": 438,
"v": 1424268.74818492
},
{
"ts": "2025-08-19T00:00:00",
"o": 448,
"h": 454,
"l": 422,
"c": 424,
"v": 1910497.78707409
},
{
"ts": "2025-08-18T00:00:00",
"o": 470,
"h": 470,
"l": 446,
"c": 447,
"v": 1985002.70826864
},
{
"ts": "2025-08-17T00:00:00",
"o": 472,
"h": 479,
"l": 466,
"c": 469,
"v": 1007963.67177836
},
{
"ts": "2025-08-16T00:00:00",
"o": 468,
"h": 491,
"l": 461,
"c": 473,
"v": 1235349.41943297
},
{
"ts": "2025-08-15T00:00:00",
"o": 474,
"h": 484,
"l": 452,
"c": 466,
"v": 1613215.94211025
},
{
"ts": "2025-08-14T00:00:00",
"o": 505,
"h": 512,
"l": 466,
"c": 474,
"v": 3738371.86872555
},
{
"ts": "2025-08-13T00:00:00",
"o": 496,
"h": 509,
"l": 491,
"c": 505,
"v": 2006897.60748301
},
{
"ts": "2025-08-12T00:00:00",
"o": 471,
"h": 500,
"l": 460,
"c": 496,
"v": 2227081.01651196
},
{
"ts": "2025-08-11T00:00:00",
"o": 498,
"h": 516,
"l": 465,
"c": 472,
"v": 3297608.48829469
},
{
"ts": "2025-08-10T00:00:00",
"o": 496,
"h": 506,
"l": 475,
"c": 498,
"v": 3509185.95307139
},
{
"ts": "2025-08-09T00:00:00",
"o": 487,
"h": 501,
"l": 484,
"c": 496,
"v": 2768825.45487199
},
{
"ts": "2025-08-08T00:00:00",
"o": 479,
"h": 489,
"l": 471,
"c": 485,
"v": 1935895.83075417
},
{
"ts": "2025-08-07T00:00:00",
"o": 466,
"h": 481,
"l": 461,
"c": 481,
"v": 1673225.35830281
},
{
"ts": "2025-08-06T00:00:00",
"o": 469,
"h": 471,
"l": 449,
"c": 466,
"v": 2136314.5592704
},
{
"ts": "2025-08-05T00:00:00",
"o": 489,
"h": 492,
"l": 458,
"c": 469,
"v": 2045600.47210213
},
{
"ts": "2025-08-04T00:00:00",
"o": 473,
"h": 491,
"l": 470,
"c": 489,
"v": 1669004.01141435
},
{
"ts": "2025-08-03T00:00:00",
"o": 456,
"h": 478,
"l": 447,
"c": 473,
"v": 3626252.84893515
},
{
"ts": "2025-08-02T00:00:00",
"o": 466,
"h": 471,
"l": 446,
"c": 454,
"v": 1674237.9384432
},
{
"ts": "2025-08-01T00:00:00",
"o": 477,
"h": 480,
"l": 453,
"c": 466,
"v": 4150073.77953622
},
{
"ts": "2025-07-31T00:00:00",
"o": 500,
"h": 509,
"l": 474,
"c": 477,
"v": 3124276.94513708
},
{
"ts": "2025-07-30T00:00:00",
"o": 510.6,
"h": 530,
"l": 479.9,
"c": 500,
"v": 4020445.77454295
},
{
"ts": "2025-07-29T00:00:00",
"o": 524,
"h": 532.9,
"l": 500,
"c": 510.6,
"v": 6223823.22466661
},
{
"ts": "2025-07-28T00:00:00",
"o": 564.9,
"h": 565.2,
"l": 521,
"c": 524,
"v": 12679554.39016712
},
{
"ts": "2025-07-27T00:00:00",
"o": 569.2,
"h": 572,
"l": 553.5,
"c": 564.8,
"v": 9863678.85125582
},
{
"ts": "2025-07-26T00:00:00",
"o": 609,
"h": 610,
"l": 556.2,
"c": 569.2,
"v": 29902444.81220417
},
{
"ts": "2025-07-25T00:00:00",
"o": 533.5,
"h": 637,
"l": 530,
"c": 609.8,
"v": 226392873.60007688
},
{
"ts": "2025-07-24T00:00:00",
"o": 500.7,
"h": 604,
"l": 470.2,
"c": 534.6,
"v": 79433586.08967946
},
{
"ts": "2025-07-23T00:00:00",
"o": 545.7,
"h": 545.7,
"l": 479.8,
"c": 498.7,
"v": 5513819.96910482
},
{
"ts": "2025-07-22T00:00:00",
"o": 545,
"h": 548.2,
"l": 513.6,
"c": 545.7,
"v": 3798562.82315688
},
{
"ts": "2025-07-21T00:00:00",
"o": 542,
"h": 558.9,
"l": 531.7,
"c": 545,
"v": 4440050.71470497
},
{
"ts": "2025-07-20T00:00:00",
"o": 516.7,
"h": 550.8,
"l": 512.5,
"c": 541.2,
"v": 3827945.12900583
},
{
"ts": "2025-07-19T00:00:00",
"o": 509.1,
"h": 522.6,
"l": 494.3,
"c": 515.7,
"v": 2409538.32614367
},
{
"ts": "2025-07-18T00:00:00",
"o": 504.2,
"h": 542,
"l": 501,
"c": 509.8,
"v": 7166719.936089
},
{
"ts": "2025-07-17T00:00:00",
"o": 503.7,
"h": 509,
"l": 484.1,
"c": 504.5,
"v": 4345308.77149669
},
{
"ts": "2025-07-16T00:00:00",
"o": 497.5,
"h": 517,
"l": 489.9,
"c": 503,
"v": 3185672.04871384
},
{
"ts": "2025-07-15T00:00:00",
"o": 482.6,
"h": 497.5,
"l": 464,
"c": 497.5,
"v": 3484048.13294004
},
{
"ts": "2025-07-14T00:00:00",
"o": 488.9,
"h": 508.4,
"l": 474,
"c": 484.4,
"v": 6528405.99766373
},
{
"ts": "2025-07-13T00:00:00",
"o": 473.1,
"h": 498.5,
"l": 470.4,
"c": 488.9,
"v": 4201904.10905954
},
{
"ts": "2025-07-12T00:00:00",
"o": 492.3,
"h": 492.3,
"l": 464.6,
"c": 473.1,
"v": 6528186.26381275
},
{
"ts": "2025-07-11T00:00:00",
"o": 480.2,
"h": 594,
"l": 464.6,
"c": 492.3,
"v": 43654750.8015717
},
{
"ts": "2025-07-10T00:00:00",
"o": 462.5,
"h": 481,
"l": 454.6,
"c": 480.4,
"v": 4051042.24977796
},
{
"ts": "2025-07-09T00:00:00",
"o": 433.9,
"h": 464.1,
"l": 431.9,
"c": 462.6,
"v": 2953147.50045321
},
{
"ts": "2025-07-08T00:00:00",
"o": 431.6,
"h": 434.2,
"l": 425,
"c": 433.9,
"v": 1344423.99773773
},
{
"ts": "2025-07-07T00:00:00",
"o": 435.6,
"h": 441.3,
"l": 426.7,
"c": 431.6,
"v": 1836194.57250697
},
{
"ts": "2025-07-06T00:00:00",
"o": 434.3,
"h": 440,
"l": 428.3,
"c": 435.6,
"v": 1327936.51829672
},
{
"ts": "2025-07-05T00:00:00",
"o": 431.7,
"h": 436.5,
"l": 426.1,
"c": 435.2,
"v": 903111.91907588
},
{
"ts": "2025-07-04T00:00:00",
"o": 449.2,
"h": 451.3,
"l": 423.7,
"c": 431.7,
"v": 2101454.39717337
},
{
"ts": "2025-07-03T00:00:00",
"o": 445.4,
"h": 459,
"l": 440.6,
"c": 449.1,
"v": 3681984.66506407
},
{
"ts": "2025-07-02T00:00:00",
"o": 439.9,
"h": 452.8,
"l": 422.9,
"c": 445.2,
"v": 4912106.74384851
},
{
"ts": "2025-07-01T00:00:00",
"o": 447.1,
"h": 452,
"l": 436.3,
"c": 440.1,
"v": 2616651.84840299
},
{
"ts": "2025-06-30T00:00:00",
"o": 470.2,
"h": 473.8,
"l": 440,
"c": 447,
"v": 4491504.03235384
},
{
"ts": "2025-06-29T00:00:00",
"o": 453.4,
"h": 473.8,
"l": 451.5,
"c": 470,
"v": 9011799.5649196
},
{
"ts": "2025-06-28T00:00:00",
"o": 445.2,
"h": 458,
"l": 439.6,
"c": 453.4,
"v": 1528191.06499841
},
{
"ts": "2025-06-27T00:00:00",
"o": 437.4,
"h": 448.5,
"l": 431.8,
"c": 445.3,
"v": 2302837.05111695
},
{
"ts": "2025-06-26T00:00:00",
"o": 453.6,
"h": 460,
"l": 433.9,
"c": 436.8,
"v": 3102179.59645159
},
{
"ts": "2025-06-25T00:00:00",
"o": 483.5,
"h": 484.6,
"l": 450.4,
"c": 454.1,
"v": 4684088.68030216
},
{
"ts": "2025-06-24T00:00:00",
"o": 492.6,
"h": 588.5,
"l": 473.5,
"c": 483.7,
"v": 8956448.5926735
},
{
"ts": "2025-06-23T00:00:00",
"o": 470,
"h": 499.8,
"l": 461,
"c": 493.3,
"v": 5762037.03138882
},
{
"ts": "2025-06-22T00:00:00",
"o": 495,
"h": 514,
"l": 445.5,
"c": 470,
"v": 9515625.94303566
},
{
"ts": "2025-06-21T00:00:00",
"o": 514.1,
"h": 521.1,
"l": 482.2,
"c": 495,
"v": 4060779.45780368
},
{
"ts": "2025-06-20T00:00:00",
"o": 514.1,
"h": 524.8,
"l": 504.1,
"c": 514.2,
"v": 5400478.4820903
},
{
"ts": "2025-06-19T00:00:00",
"o": 540.5,
"h": 543,
"l": 505.5,
"c": 514.1,
"v": 7217301.97774677
},
{
"ts": "2025-06-18T00:00:00",
"o": 535.1,
"h": 550.2,
"l": 522.5,
"c": 540.5,
"v": 7751097.41341895
},
{
"ts": "2025-06-17T00:00:00",
"o": 560.4,
"h": 566,
"l": 533.5,
"c": 534.3,
"v": 9310981.79362782
},
{
"ts": "2025-06-16T00:00:00",
"o": 595.4,
"h": 604.9,
"l": 559.2,
"c": 559.6,
"v": 30997695.2431438
},
{
"ts": "2025-06-15T00:00:00",
"o": 570.7,
"h": 626.5,
"l": 570.5,
"c": 595.9,
"v": 86620948.28959365
},
{
"ts": "2025-06-14T00:00:00",
"o": 565,
"h": 620,
"l": 560.9,
"c": 570.5,
"v": 61571068.10992659
},
{
"ts": "2025-06-13T00:00:00",
"o": 608.1,
"h": 608.1,
"l": 555.3,
"c": 565,
"v": 24130659.30031307
},
{
"ts": "2025-06-12T00:00:00",
"o": 664.4,
"h": 664.8,
"l": 605.9,
"c": 608.4,
"v": 37776174.56911572
},
{
"ts": "2025-06-11T00:00:00",
"o": 721.9,
"h": 746.8,
"l": 647.7,
"c": 664.6,
"v": 104264090.87213172
},
{
"ts": "2025-06-10T00:00:00",
"o": 703.9,
"h": 940.8,
"l": 677.9,
"c": 721.7,
"v": 443526693.2290889
}
]
},
"orderbook": {
"market": "KRW-AXL",
"timestamp": 1761963381776,
"total_ask_size": 266668.7125847,
"total_bid_size": 417824.16450904,
"units": [
{
"ask_price": 247,
"bid_price": 246,
"ask_size": 17503.89490191,
"bid_size": 28591.20105645
},
{
"ask_price": 248,
"bid_price": 245,
"ask_size": 51228.30037697,
"bid_size": 83814.96624702
},
{
"ask_price": 249,
"bid_price": 244,
"ask_size": 16633.71636735,
"bid_size": 19646.01859263
},
{
"ask_price": 250,
"bid_price": 243,
"ask_size": 30362.13628322,
"bid_size": 1923.00411521
},
{
"ask_price": 251,
"bid_price": 242,
"ask_size": 16754.06777297,
"bid_size": 825.74096651
}
]
},
"micro": {
"last_price": 247,
"best_bid": 246,
"best_ask": 247,
"mid": 246.5,
"spread_abs": 1,
"spread_bps": 40.56795131845842,
"ob_imbalance_topN": -0.00867550450430945,
"h1_return": -0.11469534050179211,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 248.95,
"upper": 252.0788975694324,
"lower": 245.82110243056758,
"bandwidth_pct": 2.513675492614911,
"position_0to1": 0.18838864860096347
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-AXS",
"last": {
"price": 2111,
"ts": "2025-11-01T02:16:33.994Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 2113,
"h": 2113,
"l": 2105,
"c": 2111,
"v": 5034.29276219
},
{
"ts": "2025-11-01T01:00:00",
"o": 2128,
"h": 2135,
"l": 2115,
"c": 2115,
"v": 23129.21111645
},
{
"ts": "2025-11-01T00:00:00",
"o": 2121,
"h": 2128,
"l": 2106,
"c": 2128,
"v": 29338.00085255
},
{
"ts": "2025-10-31T23:00:00",
"o": 2127,
"h": 2131,
"l": 2121,
"c": 2121,
"v": 8677.06227155
},
{
"ts": "2025-10-31T22:00:00",
"o": 2126,
"h": 2129,
"l": 2118,
"c": 2120,
"v": 9424.24426749
},
{
"ts": "2025-10-31T21:00:00",
"o": 2120,
"h": 2130,
"l": 2119,
"c": 2126,
"v": 8332.46819719
},
{
"ts": "2025-10-31T20:00:00",
"o": 2149,
"h": 2149,
"l": 2120,
"c": 2121,
"v": 9735.99132942
},
{
"ts": "2025-10-31T19:00:00",
"o": 2124,
"h": 2158,
"l": 2120,
"c": 2147,
"v": 3331.24709035
},
{
"ts": "2025-10-31T18:00:00",
"o": 2130,
"h": 2139,
"l": 2118,
"c": 2131,
"v": 2024.96341215
},
{
"ts": "2025-10-31T17:00:00",
"o": 2123,
"h": 2130,
"l": 2109,
"c": 2126,
"v": 19340.98087647
},
{
"ts": "2025-10-31T16:00:00",
"o": 2160,
"h": 2160,
"l": 2123,
"c": 2123,
"v": 11862.89358144
},
{
"ts": "2025-10-31T15:00:00",
"o": 2180,
"h": 2184,
"l": 2160,
"c": 2164,
"v": 25209.5804896
},
{
"ts": "2025-10-31T14:00:00",
"o": 2173,
"h": 2183,
"l": 2162,
"c": 2183,
"v": 5280.51964017
},
{
"ts": "2025-10-31T13:00:00",
"o": 2165,
"h": 2175,
"l": 2156,
"c": 2175,
"v": 3241.87611091
},
{
"ts": "2025-10-31T12:00:00",
"o": 2174,
"h": 2187,
"l": 2160,
"c": 2163,
"v": 18468.78714151
},
{
"ts": "2025-10-31T11:00:00",
"o": 2149,
"h": 2174,
"l": 2135,
"c": 2174,
"v": 10521.25598719
},
{
"ts": "2025-10-31T10:00:00",
"o": 2151,
"h": 2153,
"l": 2145,
"c": 2149,
"v": 15868.44061697
},
{
"ts": "2025-10-31T09:00:00",
"o": 2162,
"h": 2165,
"l": 2147,
"c": 2149,
"v": 14712.70005388
},
{
"ts": "2025-10-31T08:00:00",
"o": 2160,
"h": 2162,
"l": 2146,
"c": 2159,
"v": 19985.17691061
},
{
"ts": "2025-10-31T07:00:00",
"o": 2165,
"h": 2166,
"l": 2151,
"c": 2160,
"v": 8517.71720313
},
{
"ts": "2025-10-31T06:00:00",
"o": 2161,
"h": 2170,
"l": 2157,
"c": 2161,
"v": 20039.39354891
},
{
"ts": "2025-10-31T05:00:00",
"o": 2177,
"h": 2177,
"l": 2157,
"c": 2159,
"v": 8359.48203338
},
{
"ts": "2025-10-31T04:00:00",
"o": 2156,
"h": 2187,
"l": 2156,
"c": 2173,
"v": 26502.68409061
},
{
"ts": "2025-10-31T03:00:00",
"o": 2155,
"h": 2159,
"l": 2144,
"c": 2152,
"v": 12623.02089455
},
{
"ts": "2025-10-31T02:00:00",
"o": 2155,
"h": 2163,
"l": 2144,
"c": 2151,
"v": 15571.32706234
},
{
"ts": "2025-10-31T01:00:00",
"o": 2131,
"h": 2155,
"l": 2131,
"c": 2155,
"v": 16901.0629462
},
{
"ts": "2025-10-31T00:00:00",
"o": 2130,
"h": 2136,
"l": 2122,
"c": 2135,
"v": 31378.68721455
},
{
"ts": "2025-10-30T23:00:00",
"o": 2114,
"h": 2132,
"l": 2114,
"c": 2130,
"v": 60159.4758829
},
{
"ts": "2025-10-30T22:00:00",
"o": 2093,
"h": 2113,
"l": 2093,
"c": 2111,
"v": 28911.77047298
},
{
"ts": "2025-10-30T21:00:00",
"o": 2089,
"h": 2100,
"l": 2080,
"c": 2097,
"v": 15503.46313678
},
{
"ts": "2025-10-30T20:00:00",
"o": 2059,
"h": 2095,
"l": 2056,
"c": 2089,
"v": 41913.6891372
},
{
"ts": "2025-10-30T19:00:00",
"o": 2069,
"h": 2082,
"l": 2051,
"c": 2064,
"v": 54236.26145357
},
{
"ts": "2025-10-30T18:00:00",
"o": 2095,
"h": 2099,
"l": 2069,
"c": 2073,
"v": 15584.08115866
},
{
"ts": "2025-10-30T17:00:00",
"o": 2110,
"h": 2110,
"l": 2078,
"c": 2092,
"v": 30495.82614093
},
{
"ts": "2025-10-30T16:00:00",
"o": 2116,
"h": 2126,
"l": 2099,
"c": 2110,
"v": 13608.88842739
},
{
"ts": "2025-10-30T15:00:00",
"o": 2132,
"h": 2135,
"l": 2097,
"c": 2116,
"v": 71838.56308938
},
{
"ts": "2025-10-30T14:00:00",
"o": 2130,
"h": 2145,
"l": 2126,
"c": 2132,
"v": 42471.02792442
},
{
"ts": "2025-10-30T13:00:00",
"o": 2167,
"h": 2188,
"l": 2122,
"c": 2134,
"v": 159746.56180626
},
{
"ts": "2025-10-30T12:00:00",
"o": 2191,
"h": 2195,
"l": 2150,
"c": 2167,
"v": 137836.7817599
},
{
"ts": "2025-10-30T11:00:00",
"o": 2197,
"h": 2203,
"l": 2187,
"c": 2187,
"v": 35789.29786441
},
{
"ts": "2025-10-30T10:00:00",
"o": 2200,
"h": 2215,
"l": 2191,
"c": 2193,
"v": 34913.06866266
},
{
"ts": "2025-10-30T09:00:00",
"o": 2207,
"h": 2213,
"l": 2195,
"c": 2200,
"v": 47984.24021216
},
{
"ts": "2025-10-30T08:00:00",
"o": 2235,
"h": 2235,
"l": 2205,
"c": 2207,
"v": 34513.83461646
},
{
"ts": "2025-10-30T07:00:00",
"o": 2219,
"h": 2243,
"l": 2214,
"c": 2235,
"v": 28928.45306466
},
{
"ts": "2025-10-30T06:00:00",
"o": 2233,
"h": 2240,
"l": 2213,
"c": 2223,
"v": 17509.10689887
},
{
"ts": "2025-10-30T05:00:00",
"o": 2216,
"h": 2248,
"l": 2201,
"c": 2233,
"v": 63782.97719906
},
{
"ts": "2025-10-30T04:00:00",
"o": 2256,
"h": 2256,
"l": 2198,
"c": 2216,
"v": 125572.30947364
},
{
"ts": "2025-10-30T03:00:00",
"o": 2281,
"h": 2282,
"l": 2251,
"c": 2260,
"v": 32163.05274561
},
{
"ts": "2025-10-30T02:00:00",
"o": 2275,
"h": 2290,
"l": 2271,
"c": 2281,
"v": 17600.23125245
},
{
"ts": "2025-10-30T01:00:00",
"o": 2286,
"h": 2289,
"l": 2272,
"c": 2276,
"v": 11260.77619524
},
{
"ts": "2025-10-30T00:00:00",
"o": 2280,
"h": 2291,
"l": 2268,
"c": 2285,
"v": 34196.85922508
},
{
"ts": "2025-10-29T23:00:00",
"o": 2316,
"h": 2316,
"l": 2269,
"c": 2277,
"v": 33574.83722335
},
{
"ts": "2025-10-29T22:00:00",
"o": 2331,
"h": 2331,
"l": 2316,
"c": 2316,
"v": 8258.18511133
},
{
"ts": "2025-10-29T21:00:00",
"o": 2348,
"h": 2348,
"l": 2323,
"c": 2331,
"v": 5428.36889069
},
{
"ts": "2025-10-29T20:00:00",
"o": 2347,
"h": 2360,
"l": 2331,
"c": 2350,
"v": 5226.18647952
},
{
"ts": "2025-10-29T19:00:00",
"o": 2321,
"h": 2352,
"l": 2318,
"c": 2337,
"v": 6385.39912223
},
{
"ts": "2025-10-29T18:00:00",
"o": 2326,
"h": 2340,
"l": 2265,
"c": 2318,
"v": 51758.98273708
},
{
"ts": "2025-10-29T17:00:00",
"o": 2302,
"h": 2328,
"l": 2292,
"c": 2328,
"v": 3268.07818244
},
{
"ts": "2025-10-29T16:00:00",
"o": 2296,
"h": 2314,
"l": 2286,
"c": 2299,
"v": 10675.58751549
},
{
"ts": "2025-10-29T15:00:00",
"o": 2320,
"h": 2324,
"l": 2289,
"c": 2298,
"v": 15660.13697346
},
{
"ts": "2025-10-29T14:00:00",
"o": 2326,
"h": 2331,
"l": 2315,
"c": 2325,
"v": 6362.44417035
},
{
"ts": "2025-10-29T13:00:00",
"o": 2315,
"h": 2340,
"l": 2315,
"c": 2328,
"v": 9244.61216852
},
{
"ts": "2025-10-29T12:00:00",
"o": 2320,
"h": 2329,
"l": 2314,
"c": 2315,
"v": 8221.31377345
},
{
"ts": "2025-10-29T11:00:00",
"o": 2311,
"h": 2325,
"l": 2311,
"c": 2325,
"v": 17008.96664821
},
{
"ts": "2025-10-29T10:00:00",
"o": 2298,
"h": 2322,
"l": 2296,
"c": 2311,
"v": 22767.87454913
},
{
"ts": "2025-10-29T09:00:00",
"o": 2299,
"h": 2303,
"l": 2297,
"c": 2298,
"v": 4210.73985301
},
{
"ts": "2025-10-29T08:00:00",
"o": 2292,
"h": 2299,
"l": 2288,
"c": 2295,
"v": 8393.14243579
},
{
"ts": "2025-10-29T07:00:00",
"o": 2297,
"h": 2305,
"l": 2290,
"c": 2294,
"v": 10095.03067029
},
{
"ts": "2025-10-29T06:00:00",
"o": 2293,
"h": 2303,
"l": 2292,
"c": 2303,
"v": 3075.75535541
},
{
"ts": "2025-10-29T05:00:00",
"o": 2297,
"h": 2309,
"l": 2292,
"c": 2293,
"v": 12576.20451658
},
{
"ts": "2025-10-29T04:00:00",
"o": 2299,
"h": 2302,
"l": 2293,
"c": 2296,
"v": 3355.59695465
},
{
"ts": "2025-10-29T03:00:00",
"o": 2296,
"h": 2299,
"l": 2285,
"c": 2299,
"v": 8746.26216878
},
{
"ts": "2025-10-29T02:00:00",
"o": 2297,
"h": 2299,
"l": 2291,
"c": 2294,
"v": 8860.94673992
},
{
"ts": "2025-10-29T01:00:00",
"o": 2289,
"h": 2307,
"l": 2287,
"c": 2296,
"v": 10399.68308533
},
{
"ts": "2025-10-29T00:00:00",
"o": 2281,
"h": 2298,
"l": 2277,
"c": 2290,
"v": 24841.0503936
},
{
"ts": "2025-10-28T23:00:00",
"o": 2290,
"h": 2292,
"l": 2280,
"c": 2281,
"v": 25121.90955949
},
{
"ts": "2025-10-28T22:00:00",
"o": 2282,
"h": 2299,
"l": 2275,
"c": 2295,
"v": 37914.75048654
},
{
"ts": "2025-10-28T21:00:00",
"o": 2280,
"h": 2297,
"l": 2258,
"c": 2285,
"v": 45564.44017439
},
{
"ts": "2025-10-28T20:00:00",
"o": 2304,
"h": 2306,
"l": 2262,
"c": 2282,
"v": 64820.37191095
},
{
"ts": "2025-10-28T19:00:00",
"o": 2337,
"h": 2337,
"l": 2300,
"c": 2308,
"v": 30935.07144143
},
{
"ts": "2025-10-28T18:00:00",
"o": 2343,
"h": 2350,
"l": 2333,
"c": 2333,
"v": 3602.52481869
},
{
"ts": "2025-10-28T17:00:00",
"o": 2355,
"h": 2355,
"l": 2339,
"c": 2339,
"v": 350.79264076
},
{
"ts": "2025-10-28T16:00:00",
"o": 2346,
"h": 2360,
"l": 2338,
"c": 2357,
"v": 16364.46271554
},
{
"ts": "2025-10-28T15:00:00",
"o": 2354,
"h": 2357,
"l": 2333,
"c": 2340,
"v": 9244.73809443
},
{
"ts": "2025-10-28T14:00:00",
"o": 2359,
"h": 2367,
"l": 2319,
"c": 2345,
"v": 27560.96402498
},
{
"ts": "2025-10-28T13:00:00",
"o": 2357,
"h": 2369,
"l": 2357,
"c": 2369,
"v": 9066.31218706
},
{
"ts": "2025-10-28T12:00:00",
"o": 2339,
"h": 2357,
"l": 2336,
"c": 2350,
"v": 8241.04397781
},
{
"ts": "2025-10-28T11:00:00",
"o": 2361,
"h": 2361,
"l": 2335,
"c": 2350,
"v": 14059.30627272
},
{
"ts": "2025-10-28T10:00:00",
"o": 2343,
"h": 2365,
"l": 2333,
"c": 2361,
"v": 4672.25088813
},
{
"ts": "2025-10-28T09:00:00",
"o": 2352,
"h": 2353,
"l": 2340,
"c": 2346,
"v": 3514.68071193
},
{
"ts": "2025-10-28T08:00:00",
"o": 2346,
"h": 2361,
"l": 2341,
"c": 2352,
"v": 3328.55544731
},
{
"ts": "2025-10-28T07:00:00",
"o": 2373,
"h": 2380,
"l": 2342,
"c": 2347,
"v": 28497.14606296
},
{
"ts": "2025-10-28T06:00:00",
"o": 2340,
"h": 2375,
"l": 2316,
"c": 2372,
"v": 78853.77405681
},
{
"ts": "2025-10-28T05:00:00",
"o": 2355,
"h": 2416,
"l": 2332,
"c": 2342,
"v": 215732.32904759
},
{
"ts": "2025-10-28T04:00:00",
"o": 2343,
"h": 2358,
"l": 2335,
"c": 2358,
"v": 5011.45060737
},
{
"ts": "2025-10-28T03:00:00",
"o": 2349,
"h": 2351,
"l": 2336,
"c": 2340,
"v": 2639.12582143
},
{
"ts": "2025-10-28T02:00:00",
"o": 2346,
"h": 2353,
"l": 2333,
"c": 2340,
"v": 5415.2862117
},
{
"ts": "2025-10-28T01:00:00",
"o": 2341,
"h": 2352,
"l": 2340,
"c": 2346,
"v": 8984.9052406
},
{
"ts": "2025-10-28T00:00:00",
"o": 2331,
"h": 2349,
"l": 2328,
"c": 2340,
"v": 30507.73767327
},
{
"ts": "2025-10-27T23:00:00",
"o": 2348,
"h": 2349,
"l": 2331,
"c": 2331,
"v": 12765.74758443
},
{
"ts": "2025-10-27T22:00:00",
"o": 2364,
"h": 2368,
"l": 2347,
"c": 2347,
"v": 7392.76650715
},
{
"ts": "2025-10-27T21:00:00",
"o": 2359,
"h": 2369,
"l": 2350,
"c": 2361,
"v": 4158.19479479
},
{
"ts": "2025-10-27T20:00:00",
"o": 2366,
"h": 2368,
"l": 2355,
"c": 2355,
"v": 20095.7558994
},
{
"ts": "2025-10-27T19:00:00",
"o": 2385,
"h": 2385,
"l": 2364,
"c": 2366,
"v": 6292.46201467
},
{
"ts": "2025-10-27T18:00:00",
"o": 2400,
"h": 2400,
"l": 2385,
"c": 2395,
"v": 3859.32325297
},
{
"ts": "2025-10-27T17:00:00",
"o": 2392,
"h": 2400,
"l": 2387,
"c": 2400,
"v": 21741.62882123
},
{
"ts": "2025-10-27T16:00:00",
"o": 2357,
"h": 2392,
"l": 2353,
"c": 2392,
"v": 12318.36126055
},
{
"ts": "2025-10-27T15:00:00",
"o": 2344,
"h": 2364,
"l": 2344,
"c": 2357,
"v": 7895.87998409
},
{
"ts": "2025-10-27T14:00:00",
"o": 2352,
"h": 2360,
"l": 2340,
"c": 2343,
"v": 14347.79749065
},
{
"ts": "2025-10-27T13:00:00",
"o": 2347,
"h": 2358,
"l": 2331,
"c": 2355,
"v": 17966.09851102
},
{
"ts": "2025-10-27T12:00:00",
"o": 2368,
"h": 2371,
"l": 2347,
"c": 2347,
"v": 40062.90194429
},
{
"ts": "2025-10-27T11:00:00",
"o": 2363,
"h": 2371,
"l": 2351,
"c": 2366,
"v": 19575.48929304
},
{
"ts": "2025-10-27T10:00:00",
"o": 2378,
"h": 2390,
"l": 2350,
"c": 2352,
"v": 29979.18759329
},
{
"ts": "2025-10-27T09:00:00",
"o": 2401,
"h": 2401,
"l": 2378,
"c": 2378,
"v": 33174.47427061
},
{
"ts": "2025-10-27T08:00:00",
"o": 2427,
"h": 2430,
"l": 2398,
"c": 2399,
"v": 19397.97348225
},
{
"ts": "2025-10-27T07:00:00",
"o": 2425,
"h": 2430,
"l": 2412,
"c": 2427,
"v": 54568.74059611
},
{
"ts": "2025-10-27T06:00:00",
"o": 2423,
"h": 2433,
"l": 2415,
"c": 2431,
"v": 12430.32835307
},
{
"ts": "2025-10-27T05:00:00",
"o": 2426,
"h": 2445,
"l": 2422,
"c": 2423,
"v": 13160.89905042
},
{
"ts": "2025-10-27T04:00:00",
"o": 2420,
"h": 2422,
"l": 2408,
"c": 2419,
"v": 4518.5931707
},
{
"ts": "2025-10-27T03:00:00",
"o": 2425,
"h": 2430,
"l": 2411,
"c": 2417,
"v": 18059.24545466
},
{
"ts": "2025-10-27T02:00:00",
"o": 2431,
"h": 2436,
"l": 2423,
"c": 2425,
"v": 7534.49433339
},
{
"ts": "2025-10-27T01:00:00",
"o": 2422,
"h": 2436,
"l": 2415,
"c": 2431,
"v": 35963.63406078
},
{
"ts": "2025-10-27T00:00:00",
"o": 2421,
"h": 2430,
"l": 2417,
"c": 2422,
"v": 31011.17859378
},
{
"ts": "2025-10-26T23:00:00",
"o": 2442,
"h": 2442,
"l": 2419,
"c": 2419,
"v": 22784.41188832
},
{
"ts": "2025-10-26T22:00:00",
"o": 2406,
"h": 2449,
"l": 2406,
"c": 2443,
"v": 23383.41499162
},
{
"ts": "2025-10-26T21:00:00",
"o": 2401,
"h": 2405,
"l": 2394,
"c": 2405,
"v": 4393.81760747
},
{
"ts": "2025-10-26T20:00:00",
"o": 2404,
"h": 2404,
"l": 2395,
"c": 2397,
"v": 6109.3819006
},
{
"ts": "2025-10-26T19:00:00",
"o": 2413,
"h": 2413,
"l": 2405,
"c": 2405,
"v": 1622.11149622
},
{
"ts": "2025-10-26T18:00:00",
"o": 2413,
"h": 2416,
"l": 2413,
"c": 2413,
"v": 63.42249553
},
{
"ts": "2025-10-26T17:00:00",
"o": 2410,
"h": 2412,
"l": 2410,
"c": 2412,
"v": 44.48578021
},
{
"ts": "2025-10-26T16:00:00",
"o": 2422,
"h": 2422,
"l": 2410,
"c": 2410,
"v": 470.36319184
},
{
"ts": "2025-10-26T15:00:00",
"o": 2406,
"h": 2416,
"l": 2402,
"c": 2416,
"v": 4359.03971987
},
{
"ts": "2025-10-26T14:00:00",
"o": 2423,
"h": 2423,
"l": 2404,
"c": 2404,
"v": 10859.06135765
},
{
"ts": "2025-10-26T13:00:00",
"o": 2426,
"h": 2427,
"l": 2418,
"c": 2423,
"v": 11682.94652076
},
{
"ts": "2025-10-26T12:00:00",
"o": 2417,
"h": 2427,
"l": 2416,
"c": 2426,
"v": 36332.94096044
},
{
"ts": "2025-10-26T11:00:00",
"o": 2394,
"h": 2420,
"l": 2391,
"c": 2417,
"v": 12360.45162595
},
{
"ts": "2025-10-26T10:00:00",
"o": 2408,
"h": 2408,
"l": 2391,
"c": 2397,
"v": 13060.60879582
},
{
"ts": "2025-10-26T09:00:00",
"o": 2398,
"h": 2420,
"l": 2395,
"c": 2408,
"v": 14679.62803054
},
{
"ts": "2025-10-26T08:00:00",
"o": 2396,
"h": 2404,
"l": 2395,
"c": 2402,
"v": 4671.17153298
},
{
"ts": "2025-10-26T07:00:00",
"o": 2387,
"h": 2395,
"l": 2384,
"c": 2395,
"v": 6374.66348568
},
{
"ts": "2025-10-26T06:00:00",
"o": 2385,
"h": 2388,
"l": 2381,
"c": 2387,
"v": 1330.25825484
},
{
"ts": "2025-10-26T05:00:00",
"o": 2374,
"h": 2385,
"l": 2374,
"c": 2385,
"v": 1640.04187149
},
{
"ts": "2025-10-26T04:00:00",
"o": 2365,
"h": 2374,
"l": 2362,
"c": 2374,
"v": 1498.72742809
},
{
"ts": "2025-10-26T03:00:00",
"o": 2376,
"h": 2376,
"l": 2361,
"c": 2362,
"v": 4433.97186319
},
{
"ts": "2025-10-26T02:00:00",
"o": 2375,
"h": 2381,
"l": 2369,
"c": 2373,
"v": 4312.54397723
},
{
"ts": "2025-10-26T01:00:00",
"o": 2389,
"h": 2391,
"l": 2373,
"c": 2376,
"v": 12462.62552275
},
{
"ts": "2025-10-26T00:00:00",
"o": 2383,
"h": 2394,
"l": 2379,
"c": 2387,
"v": 4848.16873649
},
{
"ts": "2025-10-25T23:00:00",
"o": 2385,
"h": 2391,
"l": 2369,
"c": 2378,
"v": 9086.20659467
},
{
"ts": "2025-10-25T16:00:00",
"o": 2380,
"h": 2381,
"l": 2377,
"c": 2378,
"v": 1561.35508322
},
{
"ts": "2025-10-25T15:00:00",
"o": 2385,
"h": 2386,
"l": 2372,
"c": 2377,
"v": 6959.97238617
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 2121,
"h": 2135,
"l": 2105,
"c": 2111,
"v": 57501.50473119
},
{
"ts": "2025-10-31T20:00:00",
"o": 2149,
"h": 2149,
"l": 2118,
"c": 2121,
"v": 36169.76606565
},
{
"ts": "2025-10-31T16:00:00",
"o": 2160,
"h": 2160,
"l": 2109,
"c": 2147,
"v": 36560.08496041
},
{
"ts": "2025-10-31T12:00:00",
"o": 2174,
"h": 2187,
"l": 2156,
"c": 2164,
"v": 52200.76338219
},
{
"ts": "2025-10-31T08:00:00",
"o": 2160,
"h": 2174,
"l": 2135,
"c": 2174,
"v": 61087.57356865
},
{
"ts": "2025-10-31T04:00:00",
"o": 2156,
"h": 2187,
"l": 2151,
"c": 2160,
"v": 63419.27687603
},
{
"ts": "2025-10-31T00:00:00",
"o": 2130,
"h": 2163,
"l": 2122,
"c": 2152,
"v": 76474.09811764
},
{
"ts": "2025-10-30T20:00:00",
"o": 2059,
"h": 2132,
"l": 2056,
"c": 2130,
"v": 146488.39862986
},
{
"ts": "2025-10-30T16:00:00",
"o": 2116,
"h": 2126,
"l": 2051,
"c": 2064,
"v": 113925.05718055
},
{
"ts": "2025-10-30T12:00:00",
"o": 2191,
"h": 2195,
"l": 2097,
"c": 2116,
"v": 411892.93457996
},
{
"ts": "2025-10-30T08:00:00",
"o": 2235,
"h": 2235,
"l": 2187,
"c": 2187,
"v": 153200.44135569
},
{
"ts": "2025-10-30T04:00:00",
"o": 2256,
"h": 2256,
"l": 2198,
"c": 2235,
"v": 235792.84663623
},
{
"ts": "2025-10-30T00:00:00",
"o": 2280,
"h": 2291,
"l": 2251,
"c": 2260,
"v": 95220.91941838
},
{
"ts": "2025-10-29T20:00:00",
"o": 2347,
"h": 2360,
"l": 2269,
"c": 2277,
"v": 52487.57770489
},
{
"ts": "2025-10-29T16:00:00",
"o": 2296,
"h": 2352,
"l": 2265,
"c": 2337,
"v": 72088.04755724
},
{
"ts": "2025-10-29T12:00:00",
"o": 2320,
"h": 2340,
"l": 2289,
"c": 2298,
"v": 39488.50708578
},
{
"ts": "2025-10-29T08:00:00",
"o": 2292,
"h": 2325,
"l": 2288,
"c": 2325,
"v": 52380.72348614
},
{
"ts": "2025-10-29T04:00:00",
"o": 2299,
"h": 2309,
"l": 2290,
"c": 2294,
"v": 29102.58749693
},
{
"ts": "2025-10-29T00:00:00",
"o": 2281,
"h": 2307,
"l": 2277,
"c": 2299,
"v": 52847.94238763
},
{
"ts": "2025-10-28T20:00:00",
"o": 2304,
"h": 2306,
"l": 2258,
"c": 2281,
"v": 173421.47213137
},
{
"ts": "2025-10-28T16:00:00",
"o": 2346,
"h": 2360,
"l": 2300,
"c": 2308,
"v": 51252.85161642
},
{
"ts": "2025-10-28T12:00:00",
"o": 2339,
"h": 2369,
"l": 2319,
"c": 2340,
"v": 54113.05828428
},
{
"ts": "2025-10-28T08:00:00",
"o": 2346,
"h": 2365,
"l": 2333,
"c": 2350,
"v": 25574.79332009
},
{
"ts": "2025-10-28T04:00:00",
"o": 2343,
"h": 2416,
"l": 2316,
"c": 2347,
"v": 328094.69977473
},
{
"ts": "2025-10-28T00:00:00",
"o": 2331,
"h": 2353,
"l": 2328,
"c": 2340,
"v": 47547.054947
},
{
"ts": "2025-10-27T20:00:00",
"o": 2366,
"h": 2369,
"l": 2331,
"c": 2331,
"v": 44412.46478577
},
{
"ts": "2025-10-27T16:00:00",
"o": 2357,
"h": 2400,
"l": 2353,
"c": 2366,
"v": 44211.77534942
},
{
"ts": "2025-10-27T12:00:00",
"o": 2368,
"h": 2371,
"l": 2331,
"c": 2357,
"v": 80272.67793005
},
{
"ts": "2025-10-27T08:00:00",
"o": 2427,
"h": 2430,
"l": 2350,
"c": 2366,
"v": 102127.12463919
},
{
"ts": "2025-10-27T04:00:00",
"o": 2420,
"h": 2445,
"l": 2408,
"c": 2427,
"v": 84678.5611703
},
{
"ts": "2025-10-27T00:00:00",
"o": 2421,
"h": 2436,
"l": 2411,
"c": 2417,
"v": 92568.55244261
},
{
"ts": "2025-10-26T20:00:00",
"o": 2404,
"h": 2449,
"l": 2394,
"c": 2419,
"v": 56671.02638801
},
{
"ts": "2025-10-26T16:00:00",
"o": 2422,
"h": 2422,
"l": 2405,
"c": 2405,
"v": 2200.3829638
},
{
"ts": "2025-10-26T12:00:00",
"o": 2417,
"h": 2427,
"l": 2402,
"c": 2416,
"v": 63233.98855872
},
{
"ts": "2025-10-26T08:00:00",
"o": 2396,
"h": 2420,
"l": 2391,
"c": 2417,
"v": 44771.85998529
},
{
"ts": "2025-10-26T04:00:00",
"o": 2365,
"h": 2395,
"l": 2362,
"c": 2395,
"v": 10843.6910401
},
{
"ts": "2025-10-26T00:00:00",
"o": 2383,
"h": 2394,
"l": 2361,
"c": 2362,
"v": 26057.31009966
},
{
"ts": "2025-10-25T20:00:00",
"o": 2385,
"h": 2391,
"l": 2369,
"c": 2378,
"v": 9086.20659467
},
{
"ts": "2025-10-25T16:00:00",
"o": 2380,
"h": 2381,
"l": 2377,
"c": 2378,
"v": 1561.35508322
},
{
"ts": "2025-10-25T12:00:00",
"o": 2372,
"h": 2386,
"l": 2372,
"c": 2377,
"v": 33616.88720851
},
{
"ts": "2025-10-25T08:00:00",
"o": 2376,
"h": 2391,
"l": 2368,
"c": 2374,
"v": 31367.9592818
},
{
"ts": "2025-10-25T04:00:00",
"o": 2379,
"h": 2391,
"l": 2376,
"c": 2376,
"v": 27686.2655292
},
{
"ts": "2025-10-25T00:00:00",
"o": 2396,
"h": 2401,
"l": 2379,
"c": 2379,
"v": 43001.56671327
},
{
"ts": "2025-10-24T20:00:00",
"o": 2385,
"h": 2405,
"l": 2385,
"c": 2393,
"v": 9886.43178286
},
{
"ts": "2025-10-24T16:00:00",
"o": 2360,
"h": 2386,
"l": 2347,
"c": 2385,
"v": 4688.9626134
},
{
"ts": "2025-10-24T12:00:00",
"o": 2384,
"h": 2430,
"l": 2354,
"c": 2362,
"v": 45133.04478059
},
{
"ts": "2025-10-24T08:00:00",
"o": 2376,
"h": 2405,
"l": 2359,
"c": 2384,
"v": 52012.35764215
},
{
"ts": "2025-10-24T04:00:00",
"o": 2349,
"h": 2397,
"l": 2344,
"c": 2375,
"v": 44106.79042344
},
{
"ts": "2025-10-24T00:00:00",
"o": 2354,
"h": 2378,
"l": 2347,
"c": 2349,
"v": 44991.23713762
},
{
"ts": "2025-10-23T20:00:00",
"o": 2333,
"h": 2354,
"l": 2309,
"c": 2354,
"v": 34708.84778727
},
{
"ts": "2025-10-23T16:00:00",
"o": 2326,
"h": 2358,
"l": 2322,
"c": 2337,
"v": 21060.36335864
},
{
"ts": "2025-10-23T12:00:00",
"o": 2304,
"h": 2337,
"l": 2282,
"c": 2328,
"v": 34670.55883271
},
{
"ts": "2025-10-23T08:00:00",
"o": 2323,
"h": 2331,
"l": 2300,
"c": 2300,
"v": 24252.32256691
},
{
"ts": "2025-10-23T04:00:00",
"o": 2292,
"h": 2324,
"l": 2289,
"c": 2319,
"v": 68477.66496883
},
{
"ts": "2025-10-23T00:00:00",
"o": 2294,
"h": 2299,
"l": 2285,
"c": 2292,
"v": 55186.44976545
},
{
"ts": "2025-10-22T20:00:00",
"o": 2307,
"h": 2311,
"l": 2247,
"c": 2298,
"v": 149545.27173922
},
{
"ts": "2025-10-22T16:00:00",
"o": 2338,
"h": 2345,
"l": 2289,
"c": 2307,
"v": 39993.14932543
},
{
"ts": "2025-10-22T12:00:00",
"o": 2340,
"h": 2370,
"l": 2317,
"c": 2335,
"v": 59535.88142926
},
{
"ts": "2025-10-22T08:00:00",
"o": 2349,
"h": 2361,
"l": 2312,
"c": 2336,
"v": 84568.20397891
},
{
"ts": "2025-10-22T04:00:00",
"o": 2376,
"h": 2385,
"l": 2333,
"c": 2356,
"v": 53091.12669595
},
{
"ts": "2025-10-22T00:00:00",
"o": 2362,
"h": 2382,
"l": 2355,
"c": 2371,
"v": 46362.69979358
},
{
"ts": "2025-10-21T20:00:00",
"o": 2445,
"h": 2445,
"l": 2361,
"c": 2370,
"v": 59894.69586291
},
{
"ts": "2025-10-21T16:00:00",
"o": 2466,
"h": 2484,
"l": 2435,
"c": 2443,
"v": 38144.22729547
},
{
"ts": "2025-10-21T12:00:00",
"o": 2367,
"h": 2472,
"l": 2352,
"c": 2466,
"v": 124686.829217
},
{
"ts": "2025-10-21T08:00:00",
"o": 2349,
"h": 2367,
"l": 2323,
"c": 2367,
"v": 19700.29126018
},
{
"ts": "2025-10-21T04:00:00",
"o": 2350,
"h": 2350,
"l": 2308,
"c": 2348,
"v": 83784.14875964
},
{
"ts": "2025-10-21T00:00:00",
"o": 2386,
"h": 2399,
"l": 2347,
"c": 2352,
"v": 84614.48375744
},
{
"ts": "2025-10-20T20:00:00",
"o": 2390,
"h": 2409,
"l": 2384,
"c": 2386,
"v": 26272.54460763
},
{
"ts": "2025-10-20T16:00:00",
"o": 2417,
"h": 2417,
"l": 2378,
"c": 2397,
"v": 20922.61678316
},
{
"ts": "2025-10-20T12:00:00",
"o": 2440,
"h": 2449,
"l": 2417,
"c": 2422,
"v": 51721.8782151
},
{
"ts": "2025-10-20T08:00:00",
"o": 2447,
"h": 2455,
"l": 2425,
"c": 2440,
"v": 49009.04452342
},
{
"ts": "2025-10-20T04:00:00",
"o": 2446,
"h": 2455,
"l": 2422,
"c": 2439,
"v": 56710.78738298
},
{
"ts": "2025-10-20T00:00:00",
"o": 2404,
"h": 2450,
"l": 2376,
"c": 2446,
"v": 59479.50720908
},
{
"ts": "2025-10-19T20:00:00",
"o": 2430,
"h": 2434,
"l": 2403,
"c": 2404,
"v": 45932.98451077
},
{
"ts": "2025-10-19T16:00:00",
"o": 2422,
"h": 2446,
"l": 2410,
"c": 2435,
"v": 20948.21587512
},
{
"ts": "2025-10-19T12:00:00",
"o": 2418,
"h": 2440,
"l": 2400,
"c": 2422,
"v": 55560.50333148
},
{
"ts": "2025-10-19T08:00:00",
"o": 2373,
"h": 2444,
"l": 2338,
"c": 2418,
"v": 74182.05389762
},
{
"ts": "2025-10-19T04:00:00",
"o": 2396,
"h": 2396,
"l": 2353,
"c": 2365,
"v": 26493.13494805
},
{
"ts": "2025-10-19T00:00:00",
"o": 2393,
"h": 2398,
"l": 2371,
"c": 2396,
"v": 28209.43950215
},
{
"ts": "2025-10-18T20:00:00",
"o": 2388,
"h": 2401,
"l": 2384,
"c": 2391,
"v": 22654.95736644
},
{
"ts": "2025-10-18T16:00:00",
"o": 2382,
"h": 2391,
"l": 2358,
"c": 2388,
"v": 12578.80068615
},
{
"ts": "2025-10-18T12:00:00",
"o": 2393,
"h": 2401,
"l": 2355,
"c": 2382,
"v": 55426.75547125
},
{
"ts": "2025-10-18T08:00:00",
"o": 2389,
"h": 2400,
"l": 2379,
"c": 2393,
"v": 47171.32982939
},
{
"ts": "2025-10-18T04:00:00",
"o": 2395,
"h": 2413,
"l": 2368,
"c": 2382,
"v": 38144.50997454
},
{
"ts": "2025-10-18T00:00:00",
"o": 2381,
"h": 2418,
"l": 2372,
"c": 2395,
"v": 68602.75601241
},
{
"ts": "2025-10-17T20:00:00",
"o": 2366,
"h": 2405,
"l": 2366,
"c": 2376,
"v": 28408.52098413
},
{
"ts": "2025-10-17T16:00:00",
"o": 2379,
"h": 2402,
"l": 2350,
"c": 2362,
"v": 25085.60884052
},
{
"ts": "2025-10-17T12:00:00",
"o": 2369,
"h": 2383,
"l": 2330,
"c": 2379,
"v": 76807.2196996
},
{
"ts": "2025-10-17T08:00:00",
"o": 2276,
"h": 2386,
"l": 2245,
"c": 2368,
"v": 183168.06314747
},
{
"ts": "2025-10-17T04:00:00",
"o": 2438,
"h": 2438,
"l": 2265,
"c": 2276,
"v": 270226.93516453
},
{
"ts": "2025-10-17T00:00:00",
"o": 2430,
"h": 2460,
"l": 2406,
"c": 2439,
"v": 86968.45332339
},
{
"ts": "2025-10-16T20:00:00",
"o": 2433,
"h": 2435,
"l": 2394,
"c": 2430,
"v": 65044.80489326
},
{
"ts": "2025-10-16T16:00:00",
"o": 2449,
"h": 2487,
"l": 2409,
"c": 2444,
"v": 61920.87465577
},
{
"ts": "2025-10-16T12:00:00",
"o": 2541,
"h": 2565,
"l": 2444,
"c": 2450,
"v": 182788.39605992
},
{
"ts": "2025-10-16T08:00:00",
"o": 2545,
"h": 2580,
"l": 2473,
"c": 2539,
"v": 90423.15571936
},
{
"ts": "2025-10-16T04:00:00",
"o": 2538,
"h": 2569,
"l": 2523,
"c": 2545,
"v": 51030.9422745
},
{
"ts": "2025-10-16T00:00:00",
"o": 2522,
"h": 2557,
"l": 2509,
"c": 2538,
"v": 105382.33750457
},
{
"ts": "2025-10-15T20:00:00",
"o": 2526,
"h": 2545,
"l": 2502,
"c": 2518,
"v": 39014.80014314
},
{
"ts": "2025-10-15T16:00:00",
"o": 2544,
"h": 2553,
"l": 2520,
"c": 2520,
"v": 46807.7169995
},
{
"ts": "2025-10-15T12:00:00",
"o": 2612,
"h": 2614,
"l": 2537,
"c": 2537,
"v": 144979.46897675
},
{
"ts": "2025-10-15T08:00:00",
"o": 2650,
"h": 2680,
"l": 2604,
"c": 2612,
"v": 60182.56431163
},
{
"ts": "2025-10-15T04:00:00",
"o": 2624,
"h": 2656,
"l": 2615,
"c": 2647,
"v": 49610.42121934
},
{
"ts": "2025-10-15T00:00:00",
"o": 2625,
"h": 2649,
"l": 2605,
"c": 2618,
"v": 74877.23699632
},
{
"ts": "2025-10-14T20:00:00",
"o": 2625,
"h": 2643,
"l": 2610,
"c": 2625,
"v": 21850.5827608
},
{
"ts": "2025-10-14T16:00:00",
"o": 2616,
"h": 2655,
"l": 2588,
"c": 2619,
"v": 54832.86625791
},
{
"ts": "2025-10-14T12:00:00",
"o": 2550,
"h": 2630,
"l": 2518,
"c": 2622,
"v": 129229.58785436
},
{
"ts": "2025-10-14T08:00:00",
"o": 2530,
"h": 2567,
"l": 2490,
"c": 2550,
"v": 105585.08443301
},
{
"ts": "2025-10-14T04:00:00",
"o": 2635,
"h": 2636,
"l": 2475,
"c": 2524,
"v": 244691.91866167
},
{
"ts": "2025-10-14T00:00:00",
"o": 2705,
"h": 2711,
"l": 2628,
"c": 2636,
"v": 124572.45582539
},
{
"ts": "2025-10-13T20:00:00",
"o": 2709,
"h": 2720,
"l": 2690,
"c": 2707,
"v": 63050.4067827
},
{
"ts": "2025-10-13T16:00:00",
"o": 2654,
"h": 2715,
"l": 2632,
"c": 2702,
"v": 51424.54661272
},
{
"ts": "2025-10-13T12:00:00",
"o": 2595,
"h": 2675,
"l": 2580,
"c": 2649,
"v": 117335.32767818
},
{
"ts": "2025-10-13T08:00:00",
"o": 2594,
"h": 2646,
"l": 2552,
"c": 2597,
"v": 135177.98513955
},
{
"ts": "2025-10-13T04:00:00",
"o": 2576,
"h": 2628,
"l": 2546,
"c": 2597,
"v": 97147.22428099
},
{
"ts": "2025-10-13T00:00:00",
"o": 2567,
"h": 2623,
"l": 2533,
"c": 2573,
"v": 131837.66971804
},
{
"ts": "2025-10-12T20:00:00",
"o": 2593,
"h": 2597,
"l": 2540,
"c": 2575,
"v": 121714.85239667
},
{
"ts": "2025-10-12T16:00:00",
"o": 2536,
"h": 2590,
"l": 2533,
"c": 2590,
"v": 119834.76280639
},
{
"ts": "2025-10-12T12:00:00",
"o": 2420,
"h": 2541,
"l": 2382,
"c": 2534,
"v": 278188.79143951
},
{
"ts": "2025-10-12T08:00:00",
"o": 2412,
"h": 2426,
"l": 2370,
"c": 2420,
"v": 50850.97112188
},
{
"ts": "2025-10-12T04:00:00",
"o": 2359,
"h": 2417,
"l": 2355,
"c": 2411,
"v": 72288.73301119
},
{
"ts": "2025-10-12T00:00:00",
"o": 2340,
"h": 2370,
"l": 2298,
"c": 2360,
"v": 101371.36251422
},
{
"ts": "2025-10-11T20:00:00",
"o": 2359,
"h": 2361,
"l": 2288,
"c": 2343,
"v": 144252.18644279
},
{
"ts": "2025-10-11T16:00:00",
"o": 2457,
"h": 2471,
"l": 2345,
"c": 2352,
"v": 123343.95965244
},
{
"ts": "2025-10-11T12:00:00",
"o": 2498,
"h": 2508,
"l": 2412,
"c": 2461,
"v": 111414.73432277
},
{
"ts": "2025-10-11T08:00:00",
"o": 2430,
"h": 2580,
"l": 2426,
"c": 2502,
"v": 248711.54341024
},
{
"ts": "2025-10-11T04:00:00",
"o": 2415,
"h": 2470,
"l": 2412,
"c": 2429,
"v": 136777.40178464
},
{
"ts": "2025-10-11T00:00:00",
"o": 2423,
"h": 2514,
"l": 2237,
"c": 2411,
"v": 836868.59840325
},
{
"ts": "2025-10-10T20:00:00",
"o": 3026,
"h": 3026,
"l": 2365,
"c": 2431,
"v": 1173853.19858286
},
{
"ts": "2025-10-10T16:00:00",
"o": 3107,
"h": 3163,
"l": 3014,
"c": 3025,
"v": 166231.00039201
},
{
"ts": "2025-10-10T12:00:00",
"o": 3219,
"h": 3229,
"l": 3089,
"c": 3110,
"v": 136481.43170932
},
{
"ts": "2025-10-10T08:00:00",
"o": 3209,
"h": 3228,
"l": 3185,
"c": 3219,
"v": 61578.99306797
},
{
"ts": "2025-10-10T04:00:00",
"o": 3244,
"h": 3261,
"l": 3208,
"c": 3208,
"v": 87787.78491124
},
{
"ts": "2025-10-10T00:00:00",
"o": 3227,
"h": 3276,
"l": 3200,
"c": 3243,
"v": 177009.96458765
},
{
"ts": "2025-10-09T20:00:00",
"o": 3212,
"h": 3238,
"l": 3181,
"c": 3227,
"v": 141475.04459648
},
{
"ts": "2025-10-09T16:00:00",
"o": 3074,
"h": 3302,
"l": 3074,
"c": 3204,
"v": 244644.38200284
},
{
"ts": "2025-10-09T12:00:00",
"o": 3074,
"h": 3090,
"l": 3040,
"c": 3081,
"v": 93289.02885586
},
{
"ts": "2025-10-09T08:00:00",
"o": 3119,
"h": 3119,
"l": 3070,
"c": 3074,
"v": 86983.03499639
},
{
"ts": "2025-10-09T04:00:00",
"o": 3130,
"h": 3155,
"l": 3113,
"c": 3126,
"v": 52867.71322679
},
{
"ts": "2025-10-09T00:00:00",
"o": 3157,
"h": 3164,
"l": 3098,
"c": 3126,
"v": 71967.58138987
},
{
"ts": "2025-10-08T20:00:00",
"o": 3179,
"h": 3189,
"l": 3147,
"c": 3157,
"v": 16506.17348787
},
{
"ts": "2025-10-08T16:00:00",
"o": 3118,
"h": 3189,
"l": 3117,
"c": 3178,
"v": 26916.06171627
},
{
"ts": "2025-10-08T12:00:00",
"o": 3097,
"h": 3145,
"l": 3090,
"c": 3119,
"v": 59109.78520335
},
{
"ts": "2025-10-08T08:00:00",
"o": 3108,
"h": 3148,
"l": 3094,
"c": 3100,
"v": 50985.3768179
},
{
"ts": "2025-10-08T04:00:00",
"o": 3100,
"h": 3122,
"l": 3073,
"c": 3108,
"v": 68410.07235736
},
{
"ts": "2025-10-08T00:00:00",
"o": 3099,
"h": 3144,
"l": 3080,
"c": 3100,
"v": 68855.89032355
},
{
"ts": "2025-10-07T20:00:00",
"o": 3126,
"h": 3150,
"l": 3095,
"c": 3098,
"v": 54433.60102006
},
{
"ts": "2025-10-07T16:00:00",
"o": 3109,
"h": 3196,
"l": 3090,
"c": 3119,
"v": 74744.9306524
},
{
"ts": "2025-10-07T12:00:00",
"o": 3252,
"h": 3277,
"l": 3100,
"c": 3112,
"v": 204778.3920934
},
{
"ts": "2025-10-07T08:00:00",
"o": 3243,
"h": 3260,
"l": 3196,
"c": 3257,
"v": 48315.72265764
},
{
"ts": "2025-10-07T04:00:00",
"o": 3285,
"h": 3308,
"l": 3235,
"c": 3247,
"v": 72847.1899456
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 2121,
"h": 2135,
"l": 2105,
"c": 2111,
"v": 57501.50473119
},
{
"ts": "2025-10-31T00:00:00",
"o": 2130,
"h": 2187,
"l": 2109,
"c": 2121,
"v": 325911.56297057
},
{
"ts": "2025-10-30T00:00:00",
"o": 2280,
"h": 2291,
"l": 2051,
"c": 2130,
"v": 1156520.59780067
},
{
"ts": "2025-10-29T00:00:00",
"o": 2281,
"h": 2360,
"l": 2265,
"c": 2277,
"v": 298395.38571861
},
{
"ts": "2025-10-28T00:00:00",
"o": 2331,
"h": 2416,
"l": 2258,
"c": 2281,
"v": 680003.93007389
},
{
"ts": "2025-10-27T00:00:00",
"o": 2421,
"h": 2445,
"l": 2331,
"c": 2331,
"v": 448271.15631734
},
{
"ts": "2025-10-26T00:00:00",
"o": 2383,
"h": 2449,
"l": 2361,
"c": 2419,
"v": 203778.25903558
},
{
"ts": "2025-10-25T00:00:00",
"o": 2396,
"h": 2401,
"l": 2368,
"c": 2378,
"v": 146320.24041067
},
{
"ts": "2025-10-24T00:00:00",
"o": 2354,
"h": 2430,
"l": 2344,
"c": 2393,
"v": 200818.82438006
},
{
"ts": "2025-10-23T00:00:00",
"o": 2294,
"h": 2358,
"l": 2282,
"c": 2354,
"v": 238356.20727981
},
{
"ts": "2025-10-22T00:00:00",
"o": 2362,
"h": 2385,
"l": 2247,
"c": 2298,
"v": 433096.33296235
},
{
"ts": "2025-10-21T00:00:00",
"o": 2386,
"h": 2484,
"l": 2308,
"c": 2370,
"v": 410824.67615264
},
{
"ts": "2025-10-20T00:00:00",
"o": 2404,
"h": 2455,
"l": 2376,
"c": 2386,
"v": 264116.37872137
},
{
"ts": "2025-10-19T00:00:00",
"o": 2393,
"h": 2446,
"l": 2338,
"c": 2404,
"v": 251326.33206519
},
{
"ts": "2025-10-18T00:00:00",
"o": 2381,
"h": 2418,
"l": 2355,
"c": 2391,
"v": 244579.10934018
},
{
"ts": "2025-10-17T00:00:00",
"o": 2430,
"h": 2460,
"l": 2245,
"c": 2376,
"v": 670664.80115964
},
{
"ts": "2025-10-16T00:00:00",
"o": 2522,
"h": 2580,
"l": 2394,
"c": 2430,
"v": 556590.51110738
},
{
"ts": "2025-10-15T00:00:00",
"o": 2625,
"h": 2680,
"l": 2502,
"c": 2518,
"v": 415472.20864668
},
{
"ts": "2025-10-14T00:00:00",
"o": 2705,
"h": 2711,
"l": 2475,
"c": 2625,
"v": 680762.49579314
},
{
"ts": "2025-10-13T00:00:00",
"o": 2567,
"h": 2720,
"l": 2533,
"c": 2707,
"v": 595973.16021218
},
{
"ts": "2025-10-12T00:00:00",
"o": 2340,
"h": 2597,
"l": 2298,
"c": 2575,
"v": 744249.47328986
},
{
"ts": "2025-10-11T00:00:00",
"o": 2423,
"h": 2580,
"l": 2237,
"c": 2343,
"v": 1601368.42401613
},
{
"ts": "2025-10-10T00:00:00",
"o": 3227,
"h": 3276,
"l": 2365,
"c": 2431,
"v": 1802942.37325105
},
{
"ts": "2025-10-09T00:00:00",
"o": 3157,
"h": 3302,
"l": 3040,
"c": 3227,
"v": 691226.78506823
},
{
"ts": "2025-10-08T00:00:00",
"o": 3099,
"h": 3189,
"l": 3073,
"c": 3157,
"v": 290783.3599063
},
{
"ts": "2025-10-07T00:00:00",
"o": 3287,
"h": 3310,
"l": 3090,
"c": 3098,
"v": 522906.26772374
},
{
"ts": "2025-10-06T00:00:00",
"o": 3133,
"h": 3340,
"l": 3115,
"c": 3287,
"v": 450381.10607178
},
{
"ts": "2025-10-05T00:00:00",
"o": 3156,
"h": 3267,
"l": 3114,
"c": 3138,
"v": 361014.77206469
},
{
"ts": "2025-10-04T00:00:00",
"o": 3240,
"h": 3248,
"l": 3121,
"c": 3156,
"v": 161752.47522312
},
{
"ts": "2025-10-03T00:00:00",
"o": 3237,
"h": 3298,
"l": 3174,
"c": 3241,
"v": 327007.02166911
},
{
"ts": "2025-10-02T00:00:00",
"o": 3158,
"h": 3253,
"l": 3138,
"c": 3237,
"v": 435937.82468051
},
{
"ts": "2025-10-01T00:00:00",
"o": 3002,
"h": 3178,
"l": 2971,
"c": 3159,
"v": 309210.89524997
},
{
"ts": "2025-09-30T00:00:00",
"o": 3037,
"h": 3038,
"l": 2916,
"c": 2998,
"v": 321586.90352418
},
{
"ts": "2025-09-29T00:00:00",
"o": 3109,
"h": 3109,
"l": 2975,
"c": 3039,
"v": 301207.4121384
},
{
"ts": "2025-09-28T00:00:00",
"o": 3071,
"h": 3132,
"l": 3000,
"c": 3109,
"v": 144339.21341152
},
{
"ts": "2025-09-27T00:00:00",
"o": 3110,
"h": 3140,
"l": 3059,
"c": 3069,
"v": 185688.98240409
},
{
"ts": "2025-09-26T00:00:00",
"o": 2991,
"h": 3108,
"l": 2964,
"c": 3108,
"v": 397278.15611609
},
{
"ts": "2025-09-25T00:00:00",
"o": 3135,
"h": 3138,
"l": 2958,
"c": 2989,
"v": 713964.34884567
},
{
"ts": "2025-09-24T00:00:00",
"o": 3145,
"h": 3195,
"l": 3093,
"c": 3135,
"v": 248330.48159644
},
{
"ts": "2025-09-23T00:00:00",
"o": 3149,
"h": 3199,
"l": 3050,
"c": 3145,
"v": 487742.62528372
},
{
"ts": "2025-09-22T00:00:00",
"o": 3335,
"h": 3347,
"l": 3086,
"c": 3150,
"v": 1238845.33401006
},
{
"ts": "2025-09-21T00:00:00",
"o": 3410,
"h": 3462,
"l": 3330,
"c": 3334,
"v": 488966.74633002
},
{
"ts": "2025-09-20T00:00:00",
"o": 3428,
"h": 3467,
"l": 3390,
"c": 3410,
"v": 315982.1739837
},
{
"ts": "2025-09-19T00:00:00",
"o": 3591,
"h": 3650,
"l": 3409,
"c": 3428,
"v": 534189.00881691
},
{
"ts": "2025-09-18T00:00:00",
"o": 3490,
"h": 3610,
"l": 3481,
"c": 3591,
"v": 377668.39181868
},
{
"ts": "2025-09-17T00:00:00",
"o": 3436,
"h": 3520,
"l": 3330,
"c": 3494,
"v": 353050.05997598
},
{
"ts": "2025-09-16T00:00:00",
"o": 3375,
"h": 3450,
"l": 3312,
"c": 3430,
"v": 323292.31754488
},
{
"ts": "2025-09-15T00:00:00",
"o": 3534,
"h": 3577,
"l": 3326,
"c": 3377,
"v": 759020.64142141
},
{
"ts": "2025-09-14T00:00:00",
"o": 3721,
"h": 3721,
"l": 3483,
"c": 3533,
"v": 758646.39506216
},
{
"ts": "2025-09-13T00:00:00",
"o": 3656,
"h": 3738,
"l": 3605,
"c": 3715,
"v": 638642.46453492
},
{
"ts": "2025-09-12T00:00:00",
"o": 3553,
"h": 3674,
"l": 3550,
"c": 3656,
"v": 581290.47247742
},
{
"ts": "2025-09-11T00:00:00",
"o": 3547,
"h": 3600,
"l": 3464,
"c": 3557,
"v": 604348.56571235
},
{
"ts": "2025-09-10T00:00:00",
"o": 3474,
"h": 3568,
"l": 3420,
"c": 3547,
"v": 529429.83878134
},
{
"ts": "2025-09-09T00:00:00",
"o": 3490,
"h": 3568,
"l": 3428,
"c": 3468,
"v": 1648791.26497438
},
{
"ts": "2025-09-08T00:00:00",
"o": 3423,
"h": 3556,
"l": 3400,
"c": 3476,
"v": 724505.15138174
},
{
"ts": "2025-09-07T00:00:00",
"o": 3310,
"h": 3482,
"l": 3300,
"c": 3428,
"v": 1527747.78688971
},
{
"ts": "2025-09-06T00:00:00",
"o": 3353,
"h": 3355,
"l": 3291,
"c": 3310,
"v": 377482.02802307
},
{
"ts": "2025-09-05T00:00:00",
"o": 3237,
"h": 3363,
"l": 3222,
"c": 3353,
"v": 712364.39711528
},
{
"ts": "2025-09-04T00:00:00",
"o": 3325,
"h": 3344,
"l": 3181,
"c": 3234,
"v": 789927.60330573
},
{
"ts": "2025-09-03T00:00:00",
"o": 3287,
"h": 3362,
"l": 3240,
"c": 3324,
"v": 728775.48457888
},
{
"ts": "2025-09-02T00:00:00",
"o": 3246,
"h": 3338,
"l": 3205,
"c": 3287,
"v": 2375199.95953171
},
{
"ts": "2025-09-01T00:00:00",
"o": 3520,
"h": 3548,
"l": 3207,
"c": 3246,
"v": 8010465.92694197
},
{
"ts": "2025-08-31T00:00:00",
"o": 3194,
"h": 3974,
"l": 3194,
"c": 3519,
"v": 53971766.15872793
},
{
"ts": "2025-08-30T00:00:00",
"o": 3165,
"h": 3217,
"l": 3092,
"c": 3190,
"v": 447085.88951187
},
{
"ts": "2025-08-29T00:00:00",
"o": 3343,
"h": 3358,
"l": 3108,
"c": 3165,
"v": 832256.87611866
},
{
"ts": "2025-08-28T00:00:00",
"o": 3222,
"h": 3359,
"l": 3195,
"c": 3339,
"v": 638122.73884616
},
{
"ts": "2025-08-27T00:00:00",
"o": 3250,
"h": 3290,
"l": 3210,
"c": 3221,
"v": 314087.50236769
},
{
"ts": "2025-08-26T00:00:00",
"o": 3125,
"h": 3268,
"l": 3090,
"c": 3251,
"v": 579145.2061722
},
{
"ts": "2025-08-25T00:00:00",
"o": 3366,
"h": 3414,
"l": 3067,
"c": 3125,
"v": 799159.84522999
},
{
"ts": "2025-08-24T00:00:00",
"o": 3429,
"h": 3500,
"l": 3281,
"c": 3361,
"v": 604248.05566986
},
{
"ts": "2025-08-23T00:00:00",
"o": 3449,
"h": 3466,
"l": 3337,
"c": 3433,
"v": 382291.8347552
},
{
"ts": "2025-08-22T00:00:00",
"o": 3198,
"h": 3473,
"l": 3050,
"c": 3447,
"v": 1042331.76283405
},
{
"ts": "2025-08-21T00:00:00",
"o": 3245,
"h": 3272,
"l": 3169,
"c": 3188,
"v": 294284.75233259
},
{
"ts": "2025-08-20T00:00:00",
"o": 3098,
"h": 3270,
"l": 3098,
"c": 3242,
"v": 414569.21910003
},
{
"ts": "2025-08-19T00:00:00",
"o": 3207,
"h": 3253,
"l": 3089,
"c": 3098,
"v": 524231.3597639
},
{
"ts": "2025-08-18T00:00:00",
"o": 3340,
"h": 3340,
"l": 3172,
"c": 3206,
"v": 746889.11496255
},
{
"ts": "2025-08-17T00:00:00",
"o": 3369,
"h": 3440,
"l": 3329,
"c": 3345,
"v": 371441.4925328
},
{
"ts": "2025-08-16T00:00:00",
"o": 3282,
"h": 3410,
"l": 3276,
"c": 3362,
"v": 341391.5888747
},
{
"ts": "2025-08-15T00:00:00",
"o": 3313,
"h": 3365,
"l": 3164,
"c": 3276,
"v": 546400.01858298
},
{
"ts": "2025-08-14T00:00:00",
"o": 3602,
"h": 3642,
"l": 3251,
"c": 3313,
"v": 857774.89336259
},
{
"ts": "2025-08-13T00:00:00",
"o": 3461,
"h": 3638,
"l": 3433,
"c": 3602,
"v": 512030.01068473
},
{
"ts": "2025-08-12T00:00:00",
"o": 3293,
"h": 3499,
"l": 3229,
"c": 3461,
"v": 521161.75925802
},
{
"ts": "2025-08-11T00:00:00",
"o": 3472,
"h": 3538,
"l": 3256,
"c": 3295,
"v": 579952.59927689
},
{
"ts": "2025-08-10T00:00:00",
"o": 3489,
"h": 3598,
"l": 3363,
"c": 3474,
"v": 884952.16296287
},
{
"ts": "2025-08-09T00:00:00",
"o": 3353,
"h": 3520,
"l": 3347,
"c": 3489,
"v": 450077.99829174
},
{
"ts": "2025-08-08T00:00:00",
"o": 3300,
"h": 3390,
"l": 3265,
"c": 3353,
"v": 420978.63259361
},
{
"ts": "2025-08-07T00:00:00",
"o": 3179,
"h": 3305,
"l": 3161,
"c": 3300,
"v": 227759.75609075
},
{
"ts": "2025-08-06T00:00:00",
"o": 3166,
"h": 3203,
"l": 3089,
"c": 3176,
"v": 150999.28015244
},
{
"ts": "2025-08-05T00:00:00",
"o": 3262,
"h": 3270,
"l": 3106,
"c": 3177,
"v": 273604.41876643
},
{
"ts": "2025-08-04T00:00:00",
"o": 3153,
"h": 3280,
"l": 3153,
"c": 3254,
"v": 324700.2889916
},
{
"ts": "2025-08-03T00:00:00",
"o": 3025,
"h": 3170,
"l": 2990,
"c": 3152,
"v": 262882.327249
},
{
"ts": "2025-08-02T00:00:00",
"o": 3096,
"h": 3141,
"l": 2980,
"c": 3025,
"v": 357872.51886229
},
{
"ts": "2025-08-01T00:00:00",
"o": 3175,
"h": 3193,
"l": 3000,
"c": 3089,
"v": 867645.88732879
},
{
"ts": "2025-07-31T00:00:00",
"o": 3318,
"h": 3400,
"l": 3159,
"c": 3175,
"v": 469225.01409251
},
{
"ts": "2025-07-30T00:00:00",
"o": 3357,
"h": 3358,
"l": 3183,
"c": 3318,
"v": 599220.39752522
},
{
"ts": "2025-07-29T00:00:00",
"o": 3386,
"h": 3478,
"l": 3275,
"c": 3357,
"v": 760817.64252054
},
{
"ts": "2025-07-28T00:00:00",
"o": 3613,
"h": 3670,
"l": 3361,
"c": 3386,
"v": 728272.0181229
},
{
"ts": "2025-07-27T00:00:00",
"o": 3536,
"h": 3630,
"l": 3525,
"c": 3613,
"v": 538959.29442051
},
{
"ts": "2025-07-26T00:00:00",
"o": 3548,
"h": 3586,
"l": 3517,
"c": 3536,
"v": 377635.1433076
},
{
"ts": "2025-07-25T00:00:00",
"o": 3417,
"h": 3551,
"l": 3347,
"c": 3549,
"v": 639334.43689246
},
{
"ts": "2025-07-24T00:00:00",
"o": 3534,
"h": 3598,
"l": 3268,
"c": 3420,
"v": 1048978.70562577
},
{
"ts": "2025-07-23T00:00:00",
"o": 3919,
"h": 3960,
"l": 3425,
"c": 3539,
"v": 1578150.50845937
},
{
"ts": "2025-07-22T00:00:00",
"o": 3919,
"h": 3948,
"l": 3681,
"c": 3919,
"v": 1471317.3356007
},
{
"ts": "2025-07-21T00:00:00",
"o": 3855,
"h": 3982,
"l": 3779,
"c": 3920,
"v": 1127941.27473431
},
{
"ts": "2025-07-20T00:00:00",
"o": 3710,
"h": 3925,
"l": 3688,
"c": 3859,
"v": 913841.11122629
},
{
"ts": "2025-07-19T00:00:00",
"o": 3614,
"h": 3726,
"l": 3519,
"c": 3704,
"v": 805385.01102786
},
{
"ts": "2025-07-18T00:00:00",
"o": 3612,
"h": 3841,
"l": 3540,
"c": 3612,
"v": 1495790.87331584
},
{
"ts": "2025-07-17T00:00:00",
"o": 3563,
"h": 3635,
"l": 3466,
"c": 3611,
"v": 886433.62768078
},
{
"ts": "2025-07-16T00:00:00",
"o": 3493,
"h": 3648,
"l": 3456,
"c": 3563,
"v": 817266.21587805
},
{
"ts": "2025-07-15T00:00:00",
"o": 3358,
"h": 3500,
"l": 3230,
"c": 3493,
"v": 926649.17900758
},
{
"ts": "2025-07-14T00:00:00",
"o": 3413,
"h": 3573,
"l": 3253,
"c": 3358,
"v": 1363415.05821796
},
{
"ts": "2025-07-13T00:00:00",
"o": 3351,
"h": 3533,
"l": 3325,
"c": 3410,
"v": 954486.34606486
},
{
"ts": "2025-07-12T00:00:00",
"o": 3304,
"h": 3415,
"l": 3251,
"c": 3351,
"v": 844492.12612408
},
{
"ts": "2025-07-11T00:00:00",
"o": 3317,
"h": 3514,
"l": 3242,
"c": 3308,
"v": 1118443.06877069
},
{
"ts": "2025-07-10T00:00:00",
"o": 3110,
"h": 3333,
"l": 3074,
"c": 3317,
"v": 843207.36562121
},
{
"ts": "2025-07-09T00:00:00",
"o": 2948,
"h": 3129,
"l": 2921,
"c": 3108,
"v": 619219.25409685
},
{
"ts": "2025-07-08T00:00:00",
"o": 2922,
"h": 2970,
"l": 2880,
"c": 2948,
"v": 291547.75712562
},
{
"ts": "2025-07-07T00:00:00",
"o": 2970,
"h": 2990,
"l": 2892,
"c": 2922,
"v": 465389.80469642
},
{
"ts": "2025-07-06T00:00:00",
"o": 2950,
"h": 3011,
"l": 2923,
"c": 2970,
"v": 263660.95106441
},
{
"ts": "2025-07-05T00:00:00",
"o": 2953,
"h": 2978,
"l": 2900,
"c": 2950,
"v": 330431.10568214
},
{
"ts": "2025-07-04T00:00:00",
"o": 3134,
"h": 3198,
"l": 2910,
"c": 2953,
"v": 636200.70979986
},
{
"ts": "2025-07-03T00:00:00",
"o": 3143,
"h": 3236,
"l": 3120,
"c": 3134,
"v": 366138.71550361
},
{
"ts": "2025-07-02T00:00:00",
"o": 2925,
"h": 3224,
"l": 2904,
"c": 3143,
"v": 621211.00982515
},
{
"ts": "2025-07-01T00:00:00",
"o": 3069,
"h": 3072,
"l": 2901,
"c": 2925,
"v": 431083.81760663
},
{
"ts": "2025-06-30T00:00:00",
"o": 3189,
"h": 3217,
"l": 3023,
"c": 3069,
"v": 345214.95374967
},
{
"ts": "2025-06-29T00:00:00",
"o": 3032,
"h": 3220,
"l": 3005,
"c": 3194,
"v": 361671.47903069
},
{
"ts": "2025-06-28T00:00:00",
"o": 2988,
"h": 3044,
"l": 2958,
"c": 3037,
"v": 133084.27826905
},
{
"ts": "2025-06-27T00:00:00",
"o": 2975,
"h": 3017,
"l": 2925,
"c": 2988,
"v": 230154.29838744
},
{
"ts": "2025-06-26T00:00:00",
"o": 3056,
"h": 3129,
"l": 2948,
"c": 2975,
"v": 317363.86691625
},
{
"ts": "2025-06-25T00:00:00",
"o": 3143,
"h": 3151,
"l": 3032,
"c": 3053,
"v": 339198.3716979
},
{
"ts": "2025-06-24T00:00:00",
"o": 3127,
"h": 3185,
"l": 3089,
"c": 3144,
"v": 336863.57809851
},
{
"ts": "2025-06-23T00:00:00",
"o": 2850,
"h": 3140,
"l": 2842,
"c": 3123,
"v": 441351.53664955
},
{
"ts": "2025-06-22T00:00:00",
"o": 2945,
"h": 2980,
"l": 2687,
"c": 2850,
"v": 780904.97406012
},
{
"ts": "2025-06-21T00:00:00",
"o": 3063,
"h": 3106,
"l": 2890,
"c": 2945,
"v": 520087.45438877
},
{
"ts": "2025-06-20T00:00:00",
"o": 3112,
"h": 3192,
"l": 3000,
"c": 3060,
"v": 478062.25641447
},
{
"ts": "2025-06-19T00:00:00",
"o": 3145,
"h": 3177,
"l": 3058,
"c": 3112,
"v": 314284.58666607
},
{
"ts": "2025-06-18T00:00:00",
"o": 3152,
"h": 3200,
"l": 3060,
"c": 3144,
"v": 464947.30929903
},
{
"ts": "2025-06-17T00:00:00",
"o": 3229,
"h": 3269,
"l": 3107,
"c": 3145,
"v": 598447.53038794
},
{
"ts": "2025-06-16T00:00:00",
"o": 3215,
"h": 3364,
"l": 3170,
"c": 3229,
"v": 465208.25065497
},
{
"ts": "2025-06-15T00:00:00",
"o": 3233,
"h": 3257,
"l": 3160,
"c": 3216,
"v": 257701.5500056
},
{
"ts": "2025-06-14T00:00:00",
"o": 3258,
"h": 3277,
"l": 3170,
"c": 3244,
"v": 338349.96230119
},
{
"ts": "2025-06-13T00:00:00",
"o": 3351,
"h": 3351,
"l": 3127,
"c": 3259,
"v": 1033155.50263873
},
{
"ts": "2025-06-12T00:00:00",
"o": 3568,
"h": 3571,
"l": 3327,
"c": 3351,
"v": 745328.20936015
},
{
"ts": "2025-06-11T00:00:00",
"o": 3681,
"h": 3954,
"l": 3530,
"c": 3568,
"v": 1820672.0652527
},
{
"ts": "2025-06-10T00:00:00",
"o": 3485,
"h": 3786,
"l": 3470,
"c": 3676,
"v": 742190.40128285
},
{
"ts": "2025-06-09T00:00:00",
"o": 3316,
"h": 3494,
"l": 3268,
"c": 3485,
"v": 392886.99265146
},
{
"ts": "2025-06-08T00:00:00",
"o": 3401,
"h": 3408,
"l": 3290,
"c": 3316,
"v": 291627.60086649
},
{
"ts": "2025-06-07T00:00:00",
"o": 3316,
"h": 3418,
"l": 3310,
"c": 3401,
"v": 197741.52272386
},
{
"ts": "2025-06-06T00:00:00",
"o": 3243,
"h": 3391,
"l": 3229,
"c": 3321,
"v": 405496.40896077
},
{
"ts": "2025-06-05T00:00:00",
"o": 3421,
"h": 3481,
"l": 3200,
"c": 3248,
"v": 795667.8435288
}
]
},
"orderbook": {
"market": "KRW-AXS",
"timestamp": 1761963393936,
"total_ask_size": 22693.85879044,
"total_bid_size": 12375.92531796,
"units": [
{
"ask_price": 2112,
"bid_price": 2110,
"ask_size": 307.76515154,
"bid_size": 183
},
{
"ask_price": 2113,
"bid_price": 2108,
"ask_size": 2945.30264705,
"bid_size": 497.01
},
{
"ask_price": 2114,
"bid_price": 2107,
"ask_size": 6422.08338646,
"bid_size": 14.23825298
},
{
"ask_price": 2115,
"bid_price": 2106,
"ask_size": 1098.75041025,
"bid_size": 1454.71903593
},
{
"ask_price": 2116,
"bid_price": 2105,
"ask_size": 686,
"bid_size": 3270.71622752
}
]
},
"micro": {
"last_price": 2111,
"best_bid": 2110,
"best_ask": 2112,
"mid": 2111,
"spread_abs": 2,
"spread_bps": 9.474182851729038,
"ob_imbalance_topN": 0.3578416198554855,
"h1_return": -0.11190576356752209,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 2142.25,
"upper": 2186.2948634916715,
"lower": 2098.2051365083285,
"bandwidth_pct": 4.112018997938761,
"position_0to1": 0.14524807749819604
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BARD",
"last": {
"price": 991,
"ts": "2025-11-01T02:16:32.114Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 994,
"h": 994,
"l": 990,
"c": 991,
"v": 3033.90424696
},
{
"ts": "2025-11-01T01:00:00",
"o": 999,
"h": 1000,
"l": 994,
"c": 995,
"v": 31560.45256449
},
{
"ts": "2025-11-01T00:00:00",
"o": 1002,
"h": 1019,
"l": 997,
"c": 1004,
"v": 126034.15427437
},
{
"ts": "2025-10-31T23:00:00",
"o": 998,
"h": 1002,
"l": 996,
"c": 1001,
"v": 27699.54942025
},
{
"ts": "2025-10-31T22:00:00",
"o": 1003,
"h": 1006,
"l": 996,
"c": 998,
"v": 25452.01731527
},
{
"ts": "2025-10-31T21:00:00",
"o": 1003,
"h": 1020,
"l": 996,
"c": 1002,
"v": 65733.41024047
},
{
"ts": "2025-10-31T20:00:00",
"o": 1022,
"h": 1022,
"l": 1000,
"c": 1004,
"v": 35112.5685436
},
{
"ts": "2025-10-31T19:00:00",
"o": 956,
"h": 1032,
"l": 955,
"c": 1025,
"v": 427689.1293588
},
{
"ts": "2025-10-31T18:00:00",
"o": 957,
"h": 958,
"l": 956,
"c": 956,
"v": 2336.1111535
},
{
"ts": "2025-10-31T17:00:00",
"o": 956,
"h": 961,
"l": 953,
"c": 959,
"v": 12825.17444772
},
{
"ts": "2025-10-31T16:00:00",
"o": 959,
"h": 960,
"l": 955,
"c": 957,
"v": 7611.60065473
},
{
"ts": "2025-10-31T15:00:00",
"o": 961,
"h": 961,
"l": 957,
"c": 958,
"v": 8102.16326186
},
{
"ts": "2025-10-31T14:00:00",
"o": 961,
"h": 962,
"l": 959,
"c": 962,
"v": 9285.4466199
},
{
"ts": "2025-10-31T13:00:00",
"o": 958,
"h": 960,
"l": 957,
"c": 958,
"v": 13138.09576007
},
{
"ts": "2025-10-31T12:00:00",
"o": 959,
"h": 960,
"l": 958,
"c": 959,
"v": 11627.65620879
},
{
"ts": "2025-10-31T11:00:00",
"o": 954,
"h": 959,
"l": 953,
"c": 959,
"v": 8451.56578046
},
{
"ts": "2025-10-31T10:00:00",
"o": 958,
"h": 958,
"l": 953,
"c": 953,
"v": 4276.66950281
},
{
"ts": "2025-10-31T09:00:00",
"o": 957,
"h": 960,
"l": 956,
"c": 958,
"v": 10983.52543799
},
{
"ts": "2025-10-31T08:00:00",
"o": 955,
"h": 957,
"l": 952,
"c": 957,
"v": 55502.5075952
},
{
"ts": "2025-10-31T07:00:00",
"o": 956,
"h": 956,
"l": 953,
"c": 955,
"v": 39148.89056681
},
{
"ts": "2025-10-31T06:00:00",
"o": 956,
"h": 958,
"l": 955,
"c": 955,
"v": 24582.46319236
},
{
"ts": "2025-10-31T05:00:00",
"o": 960,
"h": 960,
"l": 955,
"c": 955,
"v": 21881.16303751
},
{
"ts": "2025-10-31T04:00:00",
"o": 963,
"h": 964,
"l": 958,
"c": 958,
"v": 90745.75063658
},
{
"ts": "2025-10-31T03:00:00",
"o": 958,
"h": 965,
"l": 957,
"c": 963,
"v": 61085.55096828
},
{
"ts": "2025-10-31T02:00:00",
"o": 961,
"h": 963,
"l": 955,
"c": 957,
"v": 125919.78828488
},
{
"ts": "2025-10-31T01:00:00",
"o": 972,
"h": 972,
"l": 962,
"c": 962,
"v": 56647.77221935
},
{
"ts": "2025-10-31T00:00:00",
"o": 970,
"h": 975,
"l": 968,
"c": 974,
"v": 97003.74429075
},
{
"ts": "2025-10-30T23:00:00",
"o": 971,
"h": 974,
"l": 970,
"c": 970,
"v": 16290.23905429
},
{
"ts": "2025-10-30T22:00:00",
"o": 970,
"h": 975,
"l": 966,
"c": 972,
"v": 60235.27965009
},
{
"ts": "2025-10-30T21:00:00",
"o": 970,
"h": 971,
"l": 964,
"c": 969,
"v": 57535.97642297
},
{
"ts": "2025-10-30T20:00:00",
"o": 973,
"h": 973,
"l": 969,
"c": 972,
"v": 23920.54576755
},
{
"ts": "2025-10-30T19:00:00",
"o": 970,
"h": 976,
"l": 967,
"c": 970,
"v": 90902.25668111
},
{
"ts": "2025-10-30T18:00:00",
"o": 967,
"h": 973,
"l": 964,
"c": 971,
"v": 43732.27859223
},
{
"ts": "2025-10-30T17:00:00",
"o": 968,
"h": 973,
"l": 965,
"c": 967,
"v": 39919.53463932
},
{
"ts": "2025-10-30T16:00:00",
"o": 967,
"h": 972,
"l": 966,
"c": 967,
"v": 40209.87547805
},
{
"ts": "2025-10-30T15:00:00",
"o": 971,
"h": 980,
"l": 961,
"c": 970,
"v": 285983.64739816
},
{
"ts": "2025-10-30T14:00:00",
"o": 970,
"h": 977,
"l": 969,
"c": 971,
"v": 71775.76666135
},
{
"ts": "2025-10-30T13:00:00",
"o": 974,
"h": 980,
"l": 966,
"c": 973,
"v": 177357.88708491
},
{
"ts": "2025-10-30T12:00:00",
"o": 961,
"h": 979,
"l": 961,
"c": 975,
"v": 155337.53537258
},
{
"ts": "2025-10-30T11:00:00",
"o": 960,
"h": 961,
"l": 958,
"c": 960,
"v": 3857.61242027
},
{
"ts": "2025-10-30T10:00:00",
"o": 969,
"h": 969,
"l": 960,
"c": 961,
"v": 18767.56069087
},
{
"ts": "2025-10-30T09:00:00",
"o": 956,
"h": 967,
"l": 956,
"c": 967,
"v": 18373.33776621
},
{
"ts": "2025-10-30T08:00:00",
"o": 962,
"h": 962,
"l": 956,
"c": 956,
"v": 11386.60594008
},
{
"ts": "2025-10-30T07:00:00",
"o": 966,
"h": 966,
"l": 962,
"c": 966,
"v": 8061.97012036
},
{
"ts": "2025-10-30T06:00:00",
"o": 963,
"h": 966,
"l": 959,
"c": 966,
"v": 53574.75828839
},
{
"ts": "2025-10-30T05:00:00",
"o": 960,
"h": 964,
"l": 957,
"c": 961,
"v": 15318.73680569
},
{
"ts": "2025-10-30T04:00:00",
"o": 960,
"h": 967,
"l": 952,
"c": 960,
"v": 120471.24984536
},
{
"ts": "2025-10-30T03:00:00",
"o": 956,
"h": 959,
"l": 955,
"c": 955,
"v": 12289.65850649
},
{
"ts": "2025-10-30T02:00:00",
"o": 962,
"h": 962,
"l": 956,
"c": 956,
"v": 9551.19910501
},
{
"ts": "2025-10-30T01:00:00",
"o": 968,
"h": 968,
"l": 959,
"c": 960,
"v": 34687.65480493
},
{
"ts": "2025-10-30T00:00:00",
"o": 969,
"h": 970,
"l": 961,
"c": 970,
"v": 61127.30954746
},
{
"ts": "2025-10-29T23:00:00",
"o": 968,
"h": 968,
"l": 963,
"c": 968,
"v": 23571.73921097
},
{
"ts": "2025-10-29T22:00:00",
"o": 966,
"h": 966,
"l": 966,
"c": 966,
"v": 273.83478155
},
{
"ts": "2025-10-29T21:00:00",
"o": 968,
"h": 968,
"l": 964,
"c": 964,
"v": 6788.19949905
},
{
"ts": "2025-10-29T20:00:00",
"o": 960,
"h": 965,
"l": 960,
"c": 965,
"v": 25369.24201111
},
{
"ts": "2025-10-29T19:00:00",
"o": 968,
"h": 968,
"l": 960,
"c": 960,
"v": 5488.25656062
},
{
"ts": "2025-10-29T18:00:00",
"o": 957,
"h": 973,
"l": 955,
"c": 972,
"v": 64879.78899403
},
{
"ts": "2025-10-29T17:00:00",
"o": 957,
"h": 957,
"l": 953,
"c": 956,
"v": 7632.25632553
},
{
"ts": "2025-10-29T16:00:00",
"o": 958,
"h": 965,
"l": 956,
"c": 956,
"v": 14512.92782329
},
{
"ts": "2025-10-29T15:00:00",
"o": 963,
"h": 963,
"l": 954,
"c": 954,
"v": 15312.74281154
},
{
"ts": "2025-10-29T14:00:00",
"o": 959,
"h": 965,
"l": 957,
"c": 965,
"v": 3978.83038122
},
{
"ts": "2025-10-29T13:00:00",
"o": 956,
"h": 959,
"l": 954,
"c": 958,
"v": 37610.34927906
},
{
"ts": "2025-10-29T12:00:00",
"o": 955,
"h": 956,
"l": 953,
"c": 953,
"v": 1064.87763511
},
{
"ts": "2025-10-29T11:00:00",
"o": 954,
"h": 956,
"l": 953,
"c": 955,
"v": 7041.90713178
},
{
"ts": "2025-10-29T10:00:00",
"o": 957,
"h": 957,
"l": 952,
"c": 953,
"v": 69369.1545292
},
{
"ts": "2025-10-29T09:00:00",
"o": 964,
"h": 966,
"l": 958,
"c": 958,
"v": 21215.49894789
},
{
"ts": "2025-10-29T08:00:00",
"o": 960,
"h": 967,
"l": 958,
"c": 964,
"v": 42827.60498746
},
{
"ts": "2025-10-29T07:00:00",
"o": 961,
"h": 961,
"l": 957,
"c": 960,
"v": 4790.38899747
},
{
"ts": "2025-10-29T06:00:00",
"o": 960,
"h": 963,
"l": 960,
"c": 961,
"v": 24312.49363092
},
{
"ts": "2025-10-29T05:00:00",
"o": 957,
"h": 959,
"l": 956,
"c": 958,
"v": 16798.58487686
},
{
"ts": "2025-10-29T04:00:00",
"o": 959,
"h": 961,
"l": 957,
"c": 957,
"v": 21352.38327332
},
{
"ts": "2025-10-29T03:00:00",
"o": 951,
"h": 958,
"l": 951,
"c": 958,
"v": 25531.95062663
},
{
"ts": "2025-10-29T02:00:00",
"o": 955,
"h": 955,
"l": 952,
"c": 952,
"v": 11673.64938701
},
{
"ts": "2025-10-29T01:00:00",
"o": 957,
"h": 957,
"l": 950,
"c": 955,
"v": 35621.62867411
},
{
"ts": "2025-10-29T00:00:00",
"o": 957,
"h": 958,
"l": 953,
"c": 958,
"v": 7980.02003923
},
{
"ts": "2025-10-28T23:00:00",
"o": 956,
"h": 958,
"l": 955,
"c": 955,
"v": 890.35953898
},
{
"ts": "2025-10-28T22:00:00",
"o": 957,
"h": 960,
"l": 957,
"c": 960,
"v": 6559.29160414
},
{
"ts": "2025-10-28T21:00:00",
"o": 955,
"h": 964,
"l": 954,
"c": 960,
"v": 16511.08488859
},
{
"ts": "2025-10-28T20:00:00",
"o": 954,
"h": 961,
"l": 952,
"c": 954,
"v": 24838.15890401
},
{
"ts": "2025-10-28T19:00:00",
"o": 952,
"h": 955,
"l": 948,
"c": 955,
"v": 21173.45665445
},
{
"ts": "2025-10-28T18:00:00",
"o": 958,
"h": 960,
"l": 957,
"c": 957,
"v": 43.59590022
},
{
"ts": "2025-10-28T17:00:00",
"o": 959,
"h": 961,
"l": 957,
"c": 957,
"v": 3460.68013606
},
{
"ts": "2025-10-28T16:00:00",
"o": 962,
"h": 962,
"l": 958,
"c": 959,
"v": 2543.6619325
},
{
"ts": "2025-10-28T15:00:00",
"o": 960,
"h": 970,
"l": 960,
"c": 962,
"v": 60720.23120661
},
{
"ts": "2025-10-28T14:00:00",
"o": 957,
"h": 962,
"l": 948,
"c": 962,
"v": 47904.03771261
},
{
"ts": "2025-10-28T13:00:00",
"o": 959,
"h": 961,
"l": 956,
"c": 957,
"v": 24451.14273007
},
{
"ts": "2025-10-28T12:00:00",
"o": 953,
"h": 959,
"l": 951,
"c": 959,
"v": 74867.0078912
},
{
"ts": "2025-10-28T11:00:00",
"o": 953,
"h": 956,
"l": 952,
"c": 955,
"v": 39275.646987
},
{
"ts": "2025-10-28T10:00:00",
"o": 954,
"h": 955,
"l": 953,
"c": 953,
"v": 8001.80327229
},
{
"ts": "2025-10-28T09:00:00",
"o": 950,
"h": 957,
"l": 950,
"c": 957,
"v": 9995.94681378
},
{
"ts": "2025-10-28T08:00:00",
"o": 949,
"h": 957,
"l": 949,
"c": 953,
"v": 31508.06924785
},
{
"ts": "2025-10-28T07:00:00",
"o": 957,
"h": 957,
"l": 949,
"c": 949,
"v": 22910.74659308
},
{
"ts": "2025-10-28T06:00:00",
"o": 952,
"h": 958,
"l": 949,
"c": 958,
"v": 15657.51144957
},
{
"ts": "2025-10-28T05:00:00",
"o": 949,
"h": 955,
"l": 948,
"c": 952,
"v": 39805.18309582
},
{
"ts": "2025-10-28T04:00:00",
"o": 951,
"h": 953,
"l": 949,
"c": 949,
"v": 46198.73559967
},
{
"ts": "2025-10-28T03:00:00",
"o": 952,
"h": 953,
"l": 949,
"c": 953,
"v": 12138.74924935
},
{
"ts": "2025-10-28T02:00:00",
"o": 953,
"h": 954,
"l": 949,
"c": 954,
"v": 62230.20864143
},
{
"ts": "2025-10-28T01:00:00",
"o": 953,
"h": 957,
"l": 950,
"c": 953,
"v": 124581.9733473
},
{
"ts": "2025-10-28T00:00:00",
"o": 960,
"h": 960,
"l": 952,
"c": 954,
"v": 39926.39226086
},
{
"ts": "2025-10-27T23:00:00",
"o": 968,
"h": 968,
"l": 961,
"c": 961,
"v": 5783.55534923
},
{
"ts": "2025-10-27T22:00:00",
"o": 973,
"h": 976,
"l": 965,
"c": 965,
"v": 15983.51016269
},
{
"ts": "2025-10-27T21:00:00",
"o": 970,
"h": 973,
"l": 965,
"c": 972,
"v": 15045.92715278
},
{
"ts": "2025-10-27T20:00:00",
"o": 976,
"h": 976,
"l": 969,
"c": 970,
"v": 6763.75603283
},
{
"ts": "2025-10-27T19:00:00",
"o": 976,
"h": 976,
"l": 974,
"c": 976,
"v": 3987.12303695
},
{
"ts": "2025-10-27T18:00:00",
"o": 976,
"h": 978,
"l": 974,
"c": 976,
"v": 8802.67614999
},
{
"ts": "2025-10-27T17:00:00",
"o": 973,
"h": 976,
"l": 972,
"c": 976,
"v": 5557.24866868
},
{
"ts": "2025-10-27T16:00:00",
"o": 967,
"h": 975,
"l": 964,
"c": 975,
"v": 15009.66456221
},
{
"ts": "2025-10-27T15:00:00",
"o": 963,
"h": 966,
"l": 963,
"c": 964,
"v": 24710.69977381
},
{
"ts": "2025-10-27T14:00:00",
"o": 967,
"h": 968,
"l": 963,
"c": 963,
"v": 13746.03276295
},
{
"ts": "2025-10-27T13:00:00",
"o": 962,
"h": 969,
"l": 962,
"c": 969,
"v": 53035.62315588
},
{
"ts": "2025-10-27T12:00:00",
"o": 972,
"h": 973,
"l": 963,
"c": 963,
"v": 42198.76119412
},
{
"ts": "2025-10-27T11:00:00",
"o": 968,
"h": 977,
"l": 968,
"c": 971,
"v": 18182.43073797
},
{
"ts": "2025-10-27T10:00:00",
"o": 966,
"h": 975,
"l": 964,
"c": 968,
"v": 92555.62124627
},
{
"ts": "2025-10-27T09:00:00",
"o": 970,
"h": 970,
"l": 960,
"c": 966,
"v": 275132.44336677
},
{
"ts": "2025-10-27T08:00:00",
"o": 977,
"h": 980,
"l": 967,
"c": 970,
"v": 129477.82241939
},
{
"ts": "2025-10-27T07:00:00",
"o": 983,
"h": 983,
"l": 972,
"c": 978,
"v": 65418.87044506
},
{
"ts": "2025-10-27T06:00:00",
"o": 988,
"h": 989,
"l": 982,
"c": 983,
"v": 65269.32013908
},
{
"ts": "2025-10-27T05:00:00",
"o": 993,
"h": 994,
"l": 988,
"c": 988,
"v": 28606.10970476
},
{
"ts": "2025-10-27T04:00:00",
"o": 990,
"h": 995,
"l": 989,
"c": 993,
"v": 75936.81879005
},
{
"ts": "2025-10-27T03:00:00",
"o": 989,
"h": 990,
"l": 988,
"c": 990,
"v": 38442.16011167
},
{
"ts": "2025-10-27T02:00:00",
"o": 992,
"h": 993,
"l": 986,
"c": 989,
"v": 41610.0316625
},
{
"ts": "2025-10-27T01:00:00",
"o": 989,
"h": 994,
"l": 985,
"c": 991,
"v": 51454.08148137
},
{
"ts": "2025-10-27T00:00:00",
"o": 989,
"h": 993,
"l": 986,
"c": 988,
"v": 159476.14212461
},
{
"ts": "2025-10-26T23:00:00",
"o": 994,
"h": 994,
"l": 990,
"c": 990,
"v": 98187.49090698
},
{
"ts": "2025-10-26T22:00:00",
"o": 980,
"h": 994,
"l": 980,
"c": 993,
"v": 95813.42573196
},
{
"ts": "2025-10-26T21:00:00",
"o": 981,
"h": 983,
"l": 979,
"c": 980,
"v": 14827.70075448
},
{
"ts": "2025-10-26T20:00:00",
"o": 984,
"h": 985,
"l": 979,
"c": 981,
"v": 16478.0445339
},
{
"ts": "2025-10-26T19:00:00",
"o": 986,
"h": 987,
"l": 984,
"c": 984,
"v": 10130.61344264
},
{
"ts": "2025-10-26T18:00:00",
"o": 986,
"h": 986,
"l": 985,
"c": 985,
"v": 2444.96835828
},
{
"ts": "2025-10-26T17:00:00",
"o": 988,
"h": 988,
"l": 986,
"c": 987,
"v": 32448.78343048
},
{
"ts": "2025-10-26T16:00:00",
"o": 991,
"h": 991,
"l": 987,
"c": 989,
"v": 34495.64493983
},
{
"ts": "2025-10-26T15:00:00",
"o": 999,
"h": 1001,
"l": 989,
"c": 990,
"v": 61981.70757911
},
{
"ts": "2025-10-26T14:00:00",
"o": 997,
"h": 999,
"l": 994,
"c": 999,
"v": 57696.05521761
},
{
"ts": "2025-10-26T13:00:00",
"o": 995,
"h": 995,
"l": 992,
"c": 995,
"v": 55881.53126756
},
{
"ts": "2025-10-26T12:00:00",
"o": 996,
"h": 999,
"l": 991,
"c": 995,
"v": 140660.52827284
},
{
"ts": "2025-10-26T11:00:00",
"o": 989,
"h": 997,
"l": 985,
"c": 995,
"v": 89726.62589798
},
{
"ts": "2025-10-26T10:00:00",
"o": 990,
"h": 992,
"l": 986,
"c": 989,
"v": 138454.33597851
},
{
"ts": "2025-10-26T09:00:00",
"o": 995,
"h": 997,
"l": 987,
"c": 990,
"v": 273657.60011702
},
{
"ts": "2025-10-26T08:00:00",
"o": 1001,
"h": 1006,
"l": 995,
"c": 996,
"v": 75507.79963828
},
{
"ts": "2025-10-26T07:00:00",
"o": 1002,
"h": 1007,
"l": 998,
"c": 1002,
"v": 103184.04962777
},
{
"ts": "2025-10-26T06:00:00",
"o": 1011,
"h": 1014,
"l": 998,
"c": 1003,
"v": 380379.42757102
},
{
"ts": "2025-10-26T05:00:00",
"o": 1010,
"h": 1020,
"l": 1005,
"c": 1012,
"v": 213049.15884759
},
{
"ts": "2025-10-26T04:00:00",
"o": 1015,
"h": 1029,
"l": 998,
"c": 1010,
"v": 1276273.94989695
},
{
"ts": "2025-10-26T03:00:00",
"o": 986,
"h": 1023,
"l": 986,
"c": 1017,
"v": 637753.97935723
},
{
"ts": "2025-10-26T02:00:00",
"o": 979,
"h": 994,
"l": 975,
"c": 982,
"v": 223068.39054031
},
{
"ts": "2025-10-26T01:00:00",
"o": 979,
"h": 982,
"l": 973,
"c": 976,
"v": 64014.46895507
},
{
"ts": "2025-10-26T00:00:00",
"o": 970,
"h": 978,
"l": 968,
"c": 975,
"v": 90100.86879153
},
{
"ts": "2025-10-25T23:00:00",
"o": 965,
"h": 971,
"l": 965,
"c": 968,
"v": 22288.20261015
},
{
"ts": "2025-10-25T16:00:00",
"o": 964,
"h": 964,
"l": 960,
"c": 963,
"v": 43270.37868665
},
{
"ts": "2025-10-25T15:00:00",
"o": 966,
"h": 968,
"l": 962,
"c": 962,
"v": 31020.79897754
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1002,
"h": 1019,
"l": 990,
"c": 991,
"v": 160628.51108582
},
{
"ts": "2025-10-31T20:00:00",
"o": 1022,
"h": 1022,
"l": 996,
"c": 1001,
"v": 153997.54551959
},
{
"ts": "2025-10-31T16:00:00",
"o": 959,
"h": 1032,
"l": 953,
"c": 1025,
"v": 450462.01561475
},
{
"ts": "2025-10-31T12:00:00",
"o": 959,
"h": 962,
"l": 957,
"c": 958,
"v": 42153.36185062
},
{
"ts": "2025-10-31T08:00:00",
"o": 955,
"h": 960,
"l": 952,
"c": 959,
"v": 79214.26831646
},
{
"ts": "2025-10-31T04:00:00",
"o": 963,
"h": 964,
"l": 953,
"c": 955,
"v": 176358.26743326
},
{
"ts": "2025-10-31T00:00:00",
"o": 970,
"h": 975,
"l": 955,
"c": 963,
"v": 340656.85576326
},
{
"ts": "2025-10-30T20:00:00",
"o": 973,
"h": 975,
"l": 964,
"c": 970,
"v": 157982.0408949
},
{
"ts": "2025-10-30T16:00:00",
"o": 967,
"h": 976,
"l": 964,
"c": 970,
"v": 214763.94539071
},
{
"ts": "2025-10-30T12:00:00",
"o": 961,
"h": 980,
"l": 961,
"c": 970,
"v": 690454.836517
},
{
"ts": "2025-10-30T08:00:00",
"o": 962,
"h": 969,
"l": 956,
"c": 960,
"v": 52385.11681743
},
{
"ts": "2025-10-30T04:00:00",
"o": 960,
"h": 967,
"l": 952,
"c": 966,
"v": 197426.7150598
},
{
"ts": "2025-10-30T00:00:00",
"o": 969,
"h": 970,
"l": 955,
"c": 955,
"v": 117655.82196389
},
{
"ts": "2025-10-29T20:00:00",
"o": 960,
"h": 968,
"l": 960,
"c": 968,
"v": 56003.01550268
},
{
"ts": "2025-10-29T16:00:00",
"o": 958,
"h": 973,
"l": 953,
"c": 960,
"v": 92513.22970347
},
{
"ts": "2025-10-29T12:00:00",
"o": 955,
"h": 965,
"l": 953,
"c": 954,
"v": 57966.80010693
},
{
"ts": "2025-10-29T08:00:00",
"o": 960,
"h": 967,
"l": 952,
"c": 955,
"v": 140454.16559633
},
{
"ts": "2025-10-29T04:00:00",
"o": 959,
"h": 963,
"l": 956,
"c": 960,
"v": 67253.85077857
},
{
"ts": "2025-10-29T00:00:00",
"o": 957,
"h": 958,
"l": 950,
"c": 958,
"v": 80807.24872698
},
{
"ts": "2025-10-28T20:00:00",
"o": 954,
"h": 964,
"l": 952,
"c": 955,
"v": 48798.89493572
},
{
"ts": "2025-10-28T16:00:00",
"o": 962,
"h": 962,
"l": 948,
"c": 955,
"v": 27221.39462323
},
{
"ts": "2025-10-28T12:00:00",
"o": 953,
"h": 970,
"l": 948,
"c": 962,
"v": 207942.41954049
},
{
"ts": "2025-10-28T08:00:00",
"o": 949,
"h": 957,
"l": 949,
"c": 955,
"v": 88781.46632092
},
{
"ts": "2025-10-28T04:00:00",
"o": 951,
"h": 958,
"l": 948,
"c": 949,
"v": 124572.17673814
},
{
"ts": "2025-10-28T00:00:00",
"o": 960,
"h": 960,
"l": 949,
"c": 953,
"v": 238877.32349894
},
{
"ts": "2025-10-27T20:00:00",
"o": 976,
"h": 976,
"l": 961,
"c": 961,
"v": 43576.74869753
},
{
"ts": "2025-10-27T16:00:00",
"o": 967,
"h": 978,
"l": 964,
"c": 976,
"v": 33356.71241783
},
{
"ts": "2025-10-27T12:00:00",
"o": 972,
"h": 973,
"l": 962,
"c": 964,
"v": 133691.11688676
},
{
"ts": "2025-10-27T08:00:00",
"o": 977,
"h": 980,
"l": 960,
"c": 971,
"v": 515348.3177704
},
{
"ts": "2025-10-27T04:00:00",
"o": 990,
"h": 995,
"l": 972,
"c": 978,
"v": 235231.11907895
},
{
"ts": "2025-10-27T00:00:00",
"o": 989,
"h": 994,
"l": 985,
"c": 990,
"v": 290982.41538015
},
{
"ts": "2025-10-26T20:00:00",
"o": 984,
"h": 994,
"l": 979,
"c": 990,
"v": 225306.66192732
},
{
"ts": "2025-10-26T16:00:00",
"o": 991,
"h": 991,
"l": 984,
"c": 984,
"v": 79520.01017123
},
{
"ts": "2025-10-26T12:00:00",
"o": 996,
"h": 1001,
"l": 989,
"c": 990,
"v": 316219.82233712
},
{
"ts": "2025-10-26T08:00:00",
"o": 1001,
"h": 1006,
"l": 985,
"c": 995,
"v": 577346.36163179
},
{
"ts": "2025-10-26T04:00:00",
"o": 1015,
"h": 1029,
"l": 998,
"c": 1002,
"v": 1972886.58594333
},
{
"ts": "2025-10-26T00:00:00",
"o": 970,
"h": 1023,
"l": 968,
"c": 1017,
"v": 1014937.70764414
},
{
"ts": "2025-10-25T20:00:00",
"o": 965,
"h": 971,
"l": 965,
"c": 968,
"v": 22288.20261015
},
{
"ts": "2025-10-25T16:00:00",
"o": 964,
"h": 964,
"l": 960,
"c": 963,
"v": 43270.37868665
},
{
"ts": "2025-10-25T12:00:00",
"o": 972,
"h": 972,
"l": 962,
"c": 962,
"v": 116294.48398617
},
{
"ts": "2025-10-25T08:00:00",
"o": 964,
"h": 975,
"l": 963,
"c": 971,
"v": 118116.92547645
},
{
"ts": "2025-10-25T04:00:00",
"o": 966,
"h": 966,
"l": 959,
"c": 964,
"v": 156297.05677061
},
{
"ts": "2025-10-25T00:00:00",
"o": 973,
"h": 974,
"l": 958,
"c": 963,
"v": 436114.31358033
},
{
"ts": "2025-10-24T20:00:00",
"o": 971,
"h": 977,
"l": 968,
"c": 975,
"v": 71196.17771267
},
{
"ts": "2025-10-24T16:00:00",
"o": 972,
"h": 980,
"l": 967,
"c": 970,
"v": 105006.82269036
},
{
"ts": "2025-10-24T12:00:00",
"o": 969,
"h": 980,
"l": 966,
"c": 972,
"v": 276246.32479165
},
{
"ts": "2025-10-24T08:00:00",
"o": 988,
"h": 988,
"l": 963,
"c": 966,
"v": 380492.41340349
},
{
"ts": "2025-10-24T04:00:00",
"o": 987,
"h": 995,
"l": 982,
"c": 988,
"v": 652592.49029339
},
{
"ts": "2025-10-24T00:00:00",
"o": 980,
"h": 1007,
"l": 972,
"c": 984,
"v": 824973.18867504
},
{
"ts": "2025-10-23T20:00:00",
"o": 976,
"h": 1020,
"l": 964,
"c": 980,
"v": 1249734.51318658
},
{
"ts": "2025-10-23T16:00:00",
"o": 982,
"h": 987,
"l": 974,
"c": 976,
"v": 147158.39046916
},
{
"ts": "2025-10-23T12:00:00",
"o": 982,
"h": 982,
"l": 970,
"c": 980,
"v": 458273.47511803
},
{
"ts": "2025-10-23T08:00:00",
"o": 984,
"h": 998,
"l": 979,
"c": 982,
"v": 705575.78632604
},
{
"ts": "2025-10-23T04:00:00",
"o": 1003,
"h": 1003,
"l": 979,
"c": 984,
"v": 564253.4906936
},
{
"ts": "2025-10-23T00:00:00",
"o": 1004,
"h": 1007,
"l": 978,
"c": 1003,
"v": 1039332.020733
},
{
"ts": "2025-10-22T20:00:00",
"o": 985,
"h": 1005,
"l": 944,
"c": 1005,
"v": 2138227.1440863
},
{
"ts": "2025-10-22T16:00:00",
"o": 959,
"h": 1002,
"l": 943,
"c": 977,
"v": 611414.20927904
},
{
"ts": "2025-10-22T12:00:00",
"o": 960,
"h": 985,
"l": 957,
"c": 961,
"v": 1040405.87615291
},
{
"ts": "2025-10-22T08:00:00",
"o": 967,
"h": 970,
"l": 954,
"c": 965,
"v": 301339.22603898
},
{
"ts": "2025-10-22T04:00:00",
"o": 985,
"h": 1006,
"l": 935,
"c": 970,
"v": 1869563.40198338
},
{
"ts": "2025-10-22T00:00:00",
"o": 951,
"h": 992,
"l": 948,
"c": 984,
"v": 1328958.60873576
},
{
"ts": "2025-10-21T20:00:00",
"o": 950,
"h": 959,
"l": 942,
"c": 951,
"v": 202869.83187723
},
{
"ts": "2025-10-21T16:00:00",
"o": 975,
"h": 1000,
"l": 951,
"c": 951,
"v": 285697.05174187
},
{
"ts": "2025-10-21T12:00:00",
"o": 960,
"h": 980,
"l": 950,
"c": 973,
"v": 643769.90919104
},
{
"ts": "2025-10-21T08:00:00",
"o": 970,
"h": 983,
"l": 950,
"c": 960,
"v": 433118.18528985
},
{
"ts": "2025-10-21T04:00:00",
"o": 955,
"h": 975,
"l": 949,
"c": 962,
"v": 773260.1312236
},
{
"ts": "2025-10-21T00:00:00",
"o": 977,
"h": 1003,
"l": 953,
"c": 954,
"v": 1947140.38976079
},
{
"ts": "2025-10-20T20:00:00",
"o": 953,
"h": 997,
"l": 947,
"c": 978,
"v": 616053.0077471
},
{
"ts": "2025-10-20T16:00:00",
"o": 959,
"h": 976,
"l": 943,
"c": 953,
"v": 283376.59236868
},
{
"ts": "2025-10-20T12:00:00",
"o": 935,
"h": 960,
"l": 932,
"c": 959,
"v": 241755.9466705
},
{
"ts": "2025-10-20T08:00:00",
"o": 934,
"h": 944,
"l": 924,
"c": 933,
"v": 462647.13136198
},
{
"ts": "2025-10-20T04:00:00",
"o": 949,
"h": 951,
"l": 933,
"c": 935,
"v": 370184.39657688
},
{
"ts": "2025-10-20T00:00:00",
"o": 949,
"h": 956,
"l": 933,
"c": 949,
"v": 286673.90947726
},
{
"ts": "2025-10-19T20:00:00",
"o": 955,
"h": 957,
"l": 947,
"c": 950,
"v": 33524.21106984
},
{
"ts": "2025-10-19T16:00:00",
"o": 956,
"h": 960,
"l": 945,
"c": 955,
"v": 56631.38329742
},
{
"ts": "2025-10-19T12:00:00",
"o": 950,
"h": 962,
"l": 945,
"c": 955,
"v": 72057.37096487
},
{
"ts": "2025-10-19T08:00:00",
"o": 947,
"h": 961,
"l": 933,
"c": 952,
"v": 189684.63685636
},
{
"ts": "2025-10-19T04:00:00",
"o": 950,
"h": 950,
"l": 943,
"c": 947,
"v": 28508.97089112
},
{
"ts": "2025-10-19T00:00:00",
"o": 953,
"h": 957,
"l": 938,
"c": 953,
"v": 186901.87257055
},
{
"ts": "2025-10-18T20:00:00",
"o": 948,
"h": 953,
"l": 943,
"c": 951,
"v": 48203.12529586
},
{
"ts": "2025-10-18T16:00:00",
"o": 948,
"h": 956,
"l": 938,
"c": 948,
"v": 57415.308271
},
{
"ts": "2025-10-18T12:00:00",
"o": 961,
"h": 965,
"l": 942,
"c": 947,
"v": 82456.4410053
},
{
"ts": "2025-10-18T08:00:00",
"o": 967,
"h": 971,
"l": 956,
"c": 961,
"v": 56311.55319026
},
{
"ts": "2025-10-18T04:00:00",
"o": 967,
"h": 971,
"l": 944,
"c": 965,
"v": 92498.20514916
},
{
"ts": "2025-10-18T00:00:00",
"o": 979,
"h": 979,
"l": 900,
"c": 969,
"v": 644930.76636352
},
{
"ts": "2025-10-17T20:00:00",
"o": 976,
"h": 993,
"l": 976,
"c": 977,
"v": 86779.80824607
},
{
"ts": "2025-10-17T16:00:00",
"o": 1004,
"h": 1008,
"l": 975,
"c": 976,
"v": 56030.27438715
},
{
"ts": "2025-10-17T12:00:00",
"o": 1001,
"h": 1004,
"l": 974,
"c": 1000,
"v": 202015.98937451
},
{
"ts": "2025-10-17T08:00:00",
"o": 970,
"h": 1011,
"l": 963,
"c": 1000,
"v": 661210.40235095
},
{
"ts": "2025-10-17T04:00:00",
"o": 1005,
"h": 1009,
"l": 968,
"c": 970,
"v": 596295.62701481
},
{
"ts": "2025-10-17T00:00:00",
"o": 992,
"h": 1017,
"l": 988,
"c": 1005,
"v": 362901.4690855
},
{
"ts": "2025-10-16T20:00:00",
"o": 1016,
"h": 1022,
"l": 990,
"c": 991,
"v": 759519.31406183
},
{
"ts": "2025-10-16T16:00:00",
"o": 1022,
"h": 1045,
"l": 1003,
"c": 1022,
"v": 156493.71801472
},
{
"ts": "2025-10-16T12:00:00",
"o": 1049,
"h": 1053,
"l": 1009,
"c": 1024,
"v": 596835.90845128
},
{
"ts": "2025-10-16T08:00:00",
"o": 1034,
"h": 1054,
"l": 1006,
"c": 1049,
"v": 253462.16220224
},
{
"ts": "2025-10-16T04:00:00",
"o": 1045,
"h": 1053,
"l": 1026,
"c": 1031,
"v": 260621.15208789
},
{
"ts": "2025-10-16T00:00:00",
"o": 1023,
"h": 1091,
"l": 1016,
"c": 1045,
"v": 3224982.93730766
},
{
"ts": "2025-10-15T20:00:00",
"o": 1030,
"h": 1032,
"l": 1011,
"c": 1022,
"v": 116715.13617073
},
{
"ts": "2025-10-15T16:00:00",
"o": 1042,
"h": 1045,
"l": 1025,
"c": 1025,
"v": 74036.67454162
},
{
"ts": "2025-10-15T12:00:00",
"o": 1066,
"h": 1072,
"l": 1039,
"c": 1041,
"v": 338242.99281832
},
{
"ts": "2025-10-15T08:00:00",
"o": 1070,
"h": 1091,
"l": 1065,
"c": 1066,
"v": 277135.6171466
},
{
"ts": "2025-10-15T04:00:00",
"o": 1067,
"h": 1094,
"l": 1066,
"c": 1072,
"v": 262457.77079544
},
{
"ts": "2025-10-15T00:00:00",
"o": 1075,
"h": 1076,
"l": 1052,
"c": 1066,
"v": 299330.91557339
},
{
"ts": "2025-10-14T20:00:00",
"o": 1085,
"h": 1087,
"l": 1068,
"c": 1075,
"v": 156470.28407699
},
{
"ts": "2025-10-14T16:00:00",
"o": 1066,
"h": 1104,
"l": 1053,
"c": 1084,
"v": 773912.76287299
},
{
"ts": "2025-10-14T12:00:00",
"o": 1008,
"h": 1072,
"l": 996,
"c": 1066,
"v": 605767.20580799
},
{
"ts": "2025-10-14T08:00:00",
"o": 1008,
"h": 1009,
"l": 980,
"c": 1004,
"v": 205766.67978963
},
{
"ts": "2025-10-14T04:00:00",
"o": 1042,
"h": 1045,
"l": 984,
"c": 1001,
"v": 652357.08044734
},
{
"ts": "2025-10-14T00:00:00",
"o": 1067,
"h": 1077,
"l": 1038,
"c": 1039,
"v": 574304.6148257
},
{
"ts": "2025-10-13T20:00:00",
"o": 1041,
"h": 1070,
"l": 1035,
"c": 1065,
"v": 194009.10851541
},
{
"ts": "2025-10-13T16:00:00",
"o": 1042,
"h": 1047,
"l": 1021,
"c": 1037,
"v": 150283.12547819
},
{
"ts": "2025-10-13T12:00:00",
"o": 1050,
"h": 1069,
"l": 1019,
"c": 1042,
"v": 528182.32710191
},
{
"ts": "2025-10-13T08:00:00",
"o": 1023,
"h": 1069,
"l": 1019,
"c": 1051,
"v": 528476.58670963
},
{
"ts": "2025-10-13T04:00:00",
"o": 1009,
"h": 1035,
"l": 1009,
"c": 1020,
"v": 232672.13596549
},
{
"ts": "2025-10-13T00:00:00",
"o": 1038,
"h": 1045,
"l": 1008,
"c": 1009,
"v": 395365.61817579
},
{
"ts": "2025-10-12T20:00:00",
"o": 1046,
"h": 1050,
"l": 1031,
"c": 1038,
"v": 311467.19587494
},
{
"ts": "2025-10-12T16:00:00",
"o": 1045,
"h": 1064,
"l": 1039,
"c": 1046,
"v": 402221.5790947
},
{
"ts": "2025-10-12T12:00:00",
"o": 1014,
"h": 1053,
"l": 998,
"c": 1044,
"v": 465392.39055982
},
{
"ts": "2025-10-12T08:00:00",
"o": 1005,
"h": 1020,
"l": 994,
"c": 1014,
"v": 145443.03476889
},
{
"ts": "2025-10-12T04:00:00",
"o": 1004,
"h": 1015,
"l": 990,
"c": 1003,
"v": 214446.81920029
},
{
"ts": "2025-10-12T00:00:00",
"o": 1014,
"h": 1080,
"l": 984,
"c": 1004,
"v": 2220819.93888418
},
{
"ts": "2025-10-11T20:00:00",
"o": 996,
"h": 1014,
"l": 978,
"c": 1012,
"v": 200049.73330818
},
{
"ts": "2025-10-11T16:00:00",
"o": 1016,
"h": 1028,
"l": 986,
"c": 997,
"v": 123120.58736333
},
{
"ts": "2025-10-11T12:00:00",
"o": 1009,
"h": 1032,
"l": 1001,
"c": 1020,
"v": 381284.142875
},
{
"ts": "2025-10-11T08:00:00",
"o": 1019,
"h": 1039,
"l": 978,
"c": 1012,
"v": 554214.92212174
},
{
"ts": "2025-10-11T04:00:00",
"o": 1030,
"h": 1035,
"l": 1007,
"c": 1019,
"v": 501966.05241556
},
{
"ts": "2025-10-11T00:00:00",
"o": 973,
"h": 1050,
"l": 918,
"c": 1028,
"v": 2690660.13462125
},
{
"ts": "2025-10-10T20:00:00",
"o": 1105,
"h": 1105,
"l": 591,
"c": 973,
"v": 7719735.91544787
},
{
"ts": "2025-10-10T16:00:00",
"o": 1075,
"h": 1125,
"l": 1019,
"c": 1103,
"v": 1986018.78120398
},
{
"ts": "2025-10-10T12:00:00",
"o": 1067,
"h": 1084,
"l": 1059,
"c": 1075,
"v": 1030605.11844849
},
{
"ts": "2025-10-10T08:00:00",
"o": 1062,
"h": 1069,
"l": 1058,
"c": 1067,
"v": 296802.07509614
},
{
"ts": "2025-10-10T04:00:00",
"o": 1065,
"h": 1069,
"l": 1056,
"c": 1062,
"v": 599082.07510903
},
{
"ts": "2025-10-10T00:00:00",
"o": 1076,
"h": 1087,
"l": 1066,
"c": 1066,
"v": 928055.28161738
},
{
"ts": "2025-10-09T20:00:00",
"o": 1096,
"h": 1102,
"l": 1074,
"c": 1074,
"v": 224661.50829738
},
{
"ts": "2025-10-09T16:00:00",
"o": 1060,
"h": 1128,
"l": 1058,
"c": 1095,
"v": 1450486.68680851
},
{
"ts": "2025-10-09T12:00:00",
"o": 1065,
"h": 1081,
"l": 1037,
"c": 1062,
"v": 1319928.78504023
},
{
"ts": "2025-10-09T08:00:00",
"o": 1092,
"h": 1096,
"l": 1042,
"c": 1067,
"v": 1840648.85742404
},
{
"ts": "2025-10-09T04:00:00",
"o": 1108,
"h": 1133,
"l": 1086,
"c": 1090,
"v": 707247.01435512
},
{
"ts": "2025-10-09T00:00:00",
"o": 1130,
"h": 1131,
"l": 1105,
"c": 1109,
"v": 806469.02380124
},
{
"ts": "2025-10-08T20:00:00",
"o": 1124,
"h": 1132,
"l": 1113,
"c": 1131,
"v": 398433.31768679
},
{
"ts": "2025-10-08T16:00:00",
"o": 1132,
"h": 1147,
"l": 1120,
"c": 1124,
"v": 403352.03469429
},
{
"ts": "2025-10-08T12:00:00",
"o": 1109,
"h": 1138,
"l": 1104,
"c": 1132,
"v": 376981.13323309
},
{
"ts": "2025-10-08T08:00:00",
"o": 1110,
"h": 1131,
"l": 1106,
"c": 1106,
"v": 386777.59188673
},
{
"ts": "2025-10-08T04:00:00",
"o": 1103,
"h": 1121,
"l": 1100,
"c": 1108,
"v": 835361.37109707
},
{
"ts": "2025-10-08T00:00:00",
"o": 1125,
"h": 1153,
"l": 1099,
"c": 1103,
"v": 1831398.93031938
},
{
"ts": "2025-10-07T20:00:00",
"o": 1137,
"h": 1149,
"l": 1121,
"c": 1127,
"v": 584092.0369687
},
{
"ts": "2025-10-07T16:00:00",
"o": 1136,
"h": 1148,
"l": 1116,
"c": 1141,
"v": 558698.6283044
},
{
"ts": "2025-10-07T12:00:00",
"o": 1178,
"h": 1188,
"l": 1127,
"c": 1137,
"v": 2363168.67040309
},
{
"ts": "2025-10-07T08:00:00",
"o": 1172,
"h": 1192,
"l": 1163,
"c": 1178,
"v": 990515.84052791
},
{
"ts": "2025-10-07T04:00:00",
"o": 1215,
"h": 1215,
"l": 1160,
"c": 1174,
"v": 2288942.40451498
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1002,
"h": 1019,
"l": 990,
"c": 991,
"v": 160628.51108582
},
{
"ts": "2025-10-31T00:00:00",
"o": 970,
"h": 1032,
"l": 952,
"c": 1001,
"v": 1242842.31449794
},
{
"ts": "2025-10-30T00:00:00",
"o": 969,
"h": 980,
"l": 952,
"c": 970,
"v": 1430668.47664373
},
{
"ts": "2025-10-29T00:00:00",
"o": 957,
"h": 973,
"l": 950,
"c": 968,
"v": 494998.31041496
},
{
"ts": "2025-10-28T00:00:00",
"o": 960,
"h": 970,
"l": 948,
"c": 955,
"v": 736193.67565744
},
{
"ts": "2025-10-27T00:00:00",
"o": 989,
"h": 995,
"l": 960,
"c": 961,
"v": 1252186.43023162
},
{
"ts": "2025-10-26T00:00:00",
"o": 970,
"h": 1029,
"l": 968,
"c": 990,
"v": 4186217.14965493
},
{
"ts": "2025-10-25T00:00:00",
"o": 973,
"h": 975,
"l": 958,
"c": 968,
"v": 892381.36111036
},
{
"ts": "2025-10-24T00:00:00",
"o": 980,
"h": 1007,
"l": 963,
"c": 975,
"v": 2310507.4175666
},
{
"ts": "2025-10-23T00:00:00",
"o": 1004,
"h": 1020,
"l": 964,
"c": 980,
"v": 4164327.67652641
},
{
"ts": "2025-10-22T00:00:00",
"o": 951,
"h": 1006,
"l": 935,
"c": 1005,
"v": 7289908.46627637
},
{
"ts": "2025-10-21T00:00:00",
"o": 977,
"h": 1003,
"l": 942,
"c": 951,
"v": 4285855.49908438
},
{
"ts": "2025-10-20T00:00:00",
"o": 949,
"h": 997,
"l": 924,
"c": 978,
"v": 2260690.9842024
},
{
"ts": "2025-10-19T00:00:00",
"o": 953,
"h": 962,
"l": 933,
"c": 950,
"v": 567308.44565016
},
{
"ts": "2025-10-18T00:00:00",
"o": 979,
"h": 979,
"l": 900,
"c": 951,
"v": 981815.3992751
},
{
"ts": "2025-10-17T00:00:00",
"o": 992,
"h": 1017,
"l": 963,
"c": 977,
"v": 1965233.57045899
},
{
"ts": "2025-10-16T00:00:00",
"o": 1023,
"h": 1091,
"l": 990,
"c": 991,
"v": 5251915.19212562
},
{
"ts": "2025-10-15T00:00:00",
"o": 1075,
"h": 1094,
"l": 1011,
"c": 1022,
"v": 1367919.1070461
},
{
"ts": "2025-10-14T00:00:00",
"o": 1067,
"h": 1104,
"l": 980,
"c": 1075,
"v": 2968578.62782064
},
{
"ts": "2025-10-13T00:00:00",
"o": 1038,
"h": 1070,
"l": 1008,
"c": 1065,
"v": 2028988.90194642
},
{
"ts": "2025-10-12T00:00:00",
"o": 1014,
"h": 1080,
"l": 984,
"c": 1038,
"v": 3759790.95838282
},
{
"ts": "2025-10-11T00:00:00",
"o": 973,
"h": 1050,
"l": 918,
"c": 1012,
"v": 4451295.57270506
},
{
"ts": "2025-10-10T00:00:00",
"o": 1076,
"h": 1125,
"l": 591,
"c": 973,
"v": 12560299.24692289
},
{
"ts": "2025-10-09T00:00:00",
"o": 1130,
"h": 1133,
"l": 1037,
"c": 1074,
"v": 6349441.87572652
},
{
"ts": "2025-10-08T00:00:00",
"o": 1125,
"h": 1153,
"l": 1099,
"c": 1131,
"v": 4232304.37891735
},
{
"ts": "2025-10-07T00:00:00",
"o": 1215,
"h": 1226,
"l": 1116,
"c": 1127,
"v": 8451627.74019711
},
{
"ts": "2025-10-06T00:00:00",
"o": 1221,
"h": 1239,
"l": 1183,
"c": 1215,
"v": 9426651.29869164
},
{
"ts": "2025-10-05T00:00:00",
"o": 1367,
"h": 1392,
"l": 1175,
"c": 1219,
"v": 16690163.72606848
},
{
"ts": "2025-10-04T00:00:00",
"o": 1361,
"h": 1430,
"l": 1321,
"c": 1363,
"v": 14497747.81893177
},
{
"ts": "2025-10-03T00:00:00",
"o": 1245,
"h": 1445,
"l": 1225,
"c": 1361,
"v": 20808100.31505644
},
{
"ts": "2025-10-02T00:00:00",
"o": 1316,
"h": 1328,
"l": 1210,
"c": 1246,
"v": 13536794.04404086
},
{
"ts": "2025-10-01T00:00:00",
"o": 1320,
"h": 1590,
"l": 1234,
"c": 1317,
"v": 21933124.6386577
},
{
"ts": "2025-09-30T00:00:00",
"o": 1248,
"h": 1352,
"l": 1178,
"c": 1320,
"v": 13453344.2829536
},
{
"ts": "2025-09-29T00:00:00",
"o": 1449,
"h": 1491,
"l": 1187,
"c": 1251,
"v": 24599931.68992982
},
{
"ts": "2025-09-28T00:00:00",
"o": 1529,
"h": 1671,
"l": 1395,
"c": 1450,
"v": 38720496.82456038
},
{
"ts": "2025-09-27T00:00:00",
"o": 1681,
"h": 1725,
"l": 1508,
"c": 1529,
"v": 15640459.80562857
},
{
"ts": "2025-09-26T00:00:00",
"o": 1719,
"h": 1742,
"l": 1560,
"c": 1684,
"v": 31048726.44259004
},
{
"ts": "2025-09-25T00:00:00",
"o": 1644,
"h": 1740,
"l": 1440,
"c": 1716,
"v": 57395889.29270834
},
{
"ts": "2025-09-24T00:00:00",
"o": 2145,
"h": 2170,
"l": 1625,
"c": 1644,
"v": 90489024.59846039
},
{
"ts": "2025-09-23T00:00:00",
"o": 1341,
"h": 2192,
"l": 1319,
"c": 2145,
"v": 207347509.33973217
},
{
"ts": "2025-09-22T00:00:00",
"o": 1474,
"h": 1561,
"l": 1251,
"c": 1342,
"v": 41622973.3453133
},
{
"ts": "2025-09-21T00:00:00",
"o": 1390,
"h": 1681,
"l": 1385,
"c": 1473,
"v": 143242336.63691205
},
{
"ts": "2025-09-20T00:00:00",
"o": 1306,
"h": 1450,
"l": 1244,
"c": 1390,
"v": 61330550.53759834
},
{
"ts": "2025-09-19T00:00:00",
"o": 1467,
"h": 1468,
"l": 1274,
"c": 1306,
"v": 56477743.91138631
},
{
"ts": "2025-09-18T00:00:00",
"o": 1422,
"h": 1792,
"l": 1422,
"c": 1469,
"v": 106143912.24969934
}
]
},
"orderbook": {
"market": "KRW-BARD",
"timestamp": 1761963426799,
"total_ask_size": 79369.37823967,
"total_bid_size": 53078.22145452,
"units": [
{
"ask_price": 994,
"bid_price": 991,
"ask_size": 1302,
"bid_size": 56.9975524
},
{
"ask_price": 995,
"bid_price": 990,
"ask_size": 8562.84633076,
"bid_size": 9067.02663827
},
{
"ask_price": 996,
"bid_price": 989,
"ask_size": 1720.21117278,
"bid_size": 3771.64207752
},
{
"ask_price": 997,
"bid_price": 988,
"ask_size": 10437.54830752,
"bid_size": 3492.85525865
},
{
"ask_price": 998,
"bid_price": 987,
"ask_size": 13627.5044997,
"bid_size": 4845.91814619
}
]
},
"micro": {
"last_price": 991,
"best_bid": 991,
"best_ask": 994,
"mid": 992.5,
"spread_abs": 3,
"spread_bps": 30.226700251889167,
"ob_imbalance_topN": 0.2534197887095518,
"h1_return": 0.030145530145530147,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 975.55,
"upper": 1021.2948357741068,
"lower": 929.8051642258931,
"bandwidth_pct": 9.37826575246924,
"position_0to1": 0.6688715211078021
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BAT",
"last": {
"price": 245,
"ts": "2025-11-01T02:14:57.793Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 246,
"h": 247,
"l": 245,
"c": 245,
"v": 99988.17180072
},
{
"ts": "2025-11-01T01:00:00",
"o": 246,
"h": 249,
"l": 246,
"c": 247,
"v": 215273.78834449
},
{
"ts": "2025-11-01T00:00:00",
"o": 243,
"h": 245,
"l": 242,
"c": 245,
"v": 296336.59563161
},
{
"ts": "2025-10-31T23:00:00",
"o": 242,
"h": 243,
"l": 242,
"c": 243,
"v": 81780.47411539
},
{
"ts": "2025-10-31T22:00:00",
"o": 241,
"h": 243,
"l": 241,
"c": 243,
"v": 99272.64695914
},
{
"ts": "2025-10-31T21:00:00",
"o": 240,
"h": 241,
"l": 239,
"c": 241,
"v": 61513.94392169
},
{
"ts": "2025-10-31T20:00:00",
"o": 242,
"h": 242,
"l": 239,
"c": 239,
"v": 118920.25579282
},
{
"ts": "2025-10-31T19:00:00",
"o": 238,
"h": 243,
"l": 237,
"c": 242,
"v": 179307.90519692
},
{
"ts": "2025-10-31T18:00:00",
"o": 237,
"h": 240,
"l": 237,
"c": 238,
"v": 193607.08812053
},
{
"ts": "2025-10-31T17:00:00",
"o": 237,
"h": 237,
"l": 235,
"c": 236,
"v": 140740.31188291
},
{
"ts": "2025-10-31T16:00:00",
"o": 240,
"h": 240,
"l": 236,
"c": 237,
"v": 160010.41880742
},
{
"ts": "2025-10-31T15:00:00",
"o": 242,
"h": 243,
"l": 240,
"c": 241,
"v": 152740.5579251
},
{
"ts": "2025-10-31T14:00:00",
"o": 242,
"h": 243,
"l": 241,
"c": 243,
"v": 146012.67238117
},
{
"ts": "2025-10-31T13:00:00",
"o": 241,
"h": 243,
"l": 240,
"c": 242,
"v": 162005.5535615
},
{
"ts": "2025-10-31T12:00:00",
"o": 242,
"h": 244,
"l": 240,
"c": 240,
"v": 265130.5029225
},
{
"ts": "2025-10-31T11:00:00",
"o": 238,
"h": 242,
"l": 238,
"c": 242,
"v": 99572.12865984
},
{
"ts": "2025-10-31T10:00:00",
"o": 240,
"h": 241,
"l": 239,
"c": 239,
"v": 218154.20200849
},
{
"ts": "2025-10-31T09:00:00",
"o": 239,
"h": 240,
"l": 238,
"c": 240,
"v": 301784.02229626
},
{
"ts": "2025-10-31T08:00:00",
"o": 239,
"h": 240,
"l": 238,
"c": 240,
"v": 49232.14940933
},
{
"ts": "2025-10-31T07:00:00",
"o": 240,
"h": 240,
"l": 238,
"c": 239,
"v": 50730.82732606
},
{
"ts": "2025-10-31T06:00:00",
"o": 240,
"h": 241,
"l": 239,
"c": 240,
"v": 304856.86031583
},
{
"ts": "2025-10-31T05:00:00",
"o": 241,
"h": 243,
"l": 240,
"c": 241,
"v": 250677.5590565
},
{
"ts": "2025-10-31T04:00:00",
"o": 240,
"h": 243,
"l": 239,
"c": 241,
"v": 422681.34776345
},
{
"ts": "2025-10-31T03:00:00",
"o": 239,
"h": 240,
"l": 238,
"c": 240,
"v": 185094.03379917
},
{
"ts": "2025-10-31T02:00:00",
"o": 241,
"h": 241,
"l": 238,
"c": 239,
"v": 441362.69246183
},
{
"ts": "2025-10-31T01:00:00",
"o": 240,
"h": 241,
"l": 240,
"c": 241,
"v": 134531.76681981
},
{
"ts": "2025-10-31T00:00:00",
"o": 241,
"h": 242,
"l": 239,
"c": 241,
"v": 346435.85297682
},
{
"ts": "2025-10-30T23:00:00",
"o": 240,
"h": 242,
"l": 239,
"c": 240,
"v": 225829.08129558
},
{
"ts": "2025-10-30T22:00:00",
"o": 237,
"h": 241,
"l": 237,
"c": 241,
"v": 406348.00767842
},
{
"ts": "2025-10-30T21:00:00",
"o": 239,
"h": 240,
"l": 237,
"c": 237,
"v": 326360.60143828
},
{
"ts": "2025-10-30T20:00:00",
"o": 236,
"h": 239,
"l": 236,
"c": 239,
"v": 577102.12834907
},
{
"ts": "2025-10-30T19:00:00",
"o": 237,
"h": 238,
"l": 235,
"c": 237,
"v": 632650.86849323
},
{
"ts": "2025-10-30T18:00:00",
"o": 239,
"h": 239,
"l": 236,
"c": 237,
"v": 321060.31434018
},
{
"ts": "2025-10-30T17:00:00",
"o": 240,
"h": 241,
"l": 236,
"c": 239,
"v": 930904.83423077
},
{
"ts": "2025-10-30T16:00:00",
"o": 238,
"h": 243,
"l": 237,
"c": 240,
"v": 1266412.78397137
},
{
"ts": "2025-10-30T15:00:00",
"o": 241,
"h": 242,
"l": 237,
"c": 239,
"v": 437753.61850032
},
{
"ts": "2025-10-30T14:00:00",
"o": 239,
"h": 242,
"l": 239,
"c": 241,
"v": 89928.79968673
},
{
"ts": "2025-10-30T13:00:00",
"o": 244,
"h": 245,
"l": 238,
"c": 241,
"v": 664332.78327294
},
{
"ts": "2025-10-30T12:00:00",
"o": 246,
"h": 246,
"l": 242,
"c": 245,
"v": 479977.69448588
},
{
"ts": "2025-10-30T11:00:00",
"o": 249,
"h": 249,
"l": 245,
"c": 245,
"v": 167680.13062747
},
{
"ts": "2025-10-30T10:00:00",
"o": 250,
"h": 250,
"l": 247,
"c": 247,
"v": 161336.94273522
},
{
"ts": "2025-10-30T09:00:00",
"o": 250,
"h": 251,
"l": 249,
"c": 250,
"v": 227251.16192879
},
{
"ts": "2025-10-30T08:00:00",
"o": 255,
"h": 255,
"l": 251,
"c": 251,
"v": 268559.73234171
},
{
"ts": "2025-10-30T07:00:00",
"o": 253,
"h": 257,
"l": 252,
"c": 254,
"v": 753613.20992599
},
{
"ts": "2025-10-30T06:00:00",
"o": 256,
"h": 257,
"l": 253,
"c": 253,
"v": 611806.54252188
},
{
"ts": "2025-10-30T05:00:00",
"o": 252,
"h": 258,
"l": 251,
"c": 257,
"v": 913697.28929613
},
{
"ts": "2025-10-30T04:00:00",
"o": 256,
"h": 256,
"l": 248,
"c": 252,
"v": 1332312.22723071
},
{
"ts": "2025-10-30T03:00:00",
"o": 258,
"h": 259,
"l": 254,
"c": 254,
"v": 492070.05133207
},
{
"ts": "2025-10-30T02:00:00",
"o": 255,
"h": 260,
"l": 255,
"c": 257,
"v": 980961.64748528
},
{
"ts": "2025-10-30T01:00:00",
"o": 251,
"h": 257,
"l": 250,
"c": 255,
"v": 817799.60029479
},
{
"ts": "2025-10-30T00:00:00",
"o": 250,
"h": 252,
"l": 248,
"c": 252,
"v": 202863.66510846
},
{
"ts": "2025-10-29T23:00:00",
"o": 250,
"h": 255,
"l": 250,
"c": 250,
"v": 333661.66594859
},
{
"ts": "2025-10-29T22:00:00",
"o": 251,
"h": 251,
"l": 249,
"c": 250,
"v": 68020.615553
},
{
"ts": "2025-10-29T21:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 251,
"v": 26085.04750618
},
{
"ts": "2025-10-29T20:00:00",
"o": 252,
"h": 254,
"l": 251,
"c": 252,
"v": 80592.81608579
},
{
"ts": "2025-10-29T19:00:00",
"o": 250,
"h": 252,
"l": 249,
"c": 251,
"v": 264310.49979085
},
{
"ts": "2025-10-29T18:00:00",
"o": 248,
"h": 251,
"l": 241,
"c": 249,
"v": 431585.32133739
},
{
"ts": "2025-10-29T17:00:00",
"o": 246,
"h": 249,
"l": 245,
"c": 249,
"v": 144125.60192858
},
{
"ts": "2025-10-29T16:00:00",
"o": 244,
"h": 247,
"l": 243,
"c": 245,
"v": 103387.75309526
},
{
"ts": "2025-10-29T15:00:00",
"o": 247,
"h": 248,
"l": 243,
"c": 244,
"v": 549423.21348249
},
{
"ts": "2025-10-29T14:00:00",
"o": 247,
"h": 248,
"l": 246,
"c": 247,
"v": 259878.01801403
},
{
"ts": "2025-10-29T13:00:00",
"o": 247,
"h": 248,
"l": 246,
"c": 248,
"v": 57395.59832744
},
{
"ts": "2025-10-29T12:00:00",
"o": 248,
"h": 249,
"l": 247,
"c": 247,
"v": 58315.49600807
},
{
"ts": "2025-10-29T11:00:00",
"o": 247,
"h": 249,
"l": 247,
"c": 248,
"v": 232478.50105978
},
{
"ts": "2025-10-29T10:00:00",
"o": 248,
"h": 250,
"l": 248,
"c": 248,
"v": 98295.78444731
},
{
"ts": "2025-10-29T09:00:00",
"o": 247,
"h": 249,
"l": 247,
"c": 249,
"v": 41675.12475713
},
{
"ts": "2025-10-29T08:00:00",
"o": 248,
"h": 248,
"l": 246,
"c": 248,
"v": 87308.40681502
},
{
"ts": "2025-10-29T07:00:00",
"o": 246,
"h": 248,
"l": 246,
"c": 248,
"v": 105584.93119122
},
{
"ts": "2025-10-29T06:00:00",
"o": 247,
"h": 248,
"l": 246,
"c": 247,
"v": 182491.95604912
},
{
"ts": "2025-10-29T05:00:00",
"o": 248,
"h": 249,
"l": 247,
"c": 247,
"v": 92308.72433596
},
{
"ts": "2025-10-29T04:00:00",
"o": 247,
"h": 250,
"l": 247,
"c": 249,
"v": 94593.61579121
},
{
"ts": "2025-10-29T03:00:00",
"o": 249,
"h": 249,
"l": 247,
"c": 248,
"v": 144528.14266481
},
{
"ts": "2025-10-29T02:00:00",
"o": 248,
"h": 250,
"l": 247,
"c": 249,
"v": 323625.35518644
},
{
"ts": "2025-10-29T01:00:00",
"o": 250,
"h": 250,
"l": 248,
"c": 249,
"v": 77586.51300894
},
{
"ts": "2025-10-29T00:00:00",
"o": 248,
"h": 251,
"l": 247,
"c": 250,
"v": 514366.22994423
},
{
"ts": "2025-10-28T23:00:00",
"o": 246,
"h": 249,
"l": 245,
"c": 249,
"v": 292902.40934524
},
{
"ts": "2025-10-28T22:00:00",
"o": 245,
"h": 248,
"l": 245,
"c": 248,
"v": 209472.05583277
},
{
"ts": "2025-10-28T21:00:00",
"o": 243,
"h": 246,
"l": 240,
"c": 245,
"v": 238565.59924682
},
{
"ts": "2025-10-28T20:00:00",
"o": 245,
"h": 245,
"l": 243,
"c": 243,
"v": 304870.14181773
},
{
"ts": "2025-10-28T19:00:00",
"o": 248,
"h": 248,
"l": 244,
"c": 245,
"v": 99829.01818632
},
{
"ts": "2025-10-28T18:00:00",
"o": 250,
"h": 251,
"l": 248,
"c": 248,
"v": 133262.18965037
},
{
"ts": "2025-10-28T17:00:00",
"o": 252,
"h": 252,
"l": 251,
"c": 251,
"v": 50424.96836609
},
{
"ts": "2025-10-28T16:00:00",
"o": 250,
"h": 252,
"l": 250,
"c": 251,
"v": 109209.85308974
},
{
"ts": "2025-10-28T15:00:00",
"o": 250,
"h": 252,
"l": 248,
"c": 249,
"v": 197962.30857287
},
{
"ts": "2025-10-28T14:00:00",
"o": 248,
"h": 253,
"l": 246,
"c": 250,
"v": 610783.93119879
},
{
"ts": "2025-10-28T13:00:00",
"o": 249,
"h": 250,
"l": 248,
"c": 249,
"v": 218660.55505506
},
{
"ts": "2025-10-28T12:00:00",
"o": 248,
"h": 249,
"l": 246,
"c": 249,
"v": 215215.22279236
},
{
"ts": "2025-10-28T11:00:00",
"o": 248,
"h": 250,
"l": 247,
"c": 247,
"v": 385940.05627214
},
{
"ts": "2025-10-28T10:00:00",
"o": 247,
"h": 248,
"l": 246,
"c": 247,
"v": 182373.64587588
},
{
"ts": "2025-10-28T09:00:00",
"o": 248,
"h": 249,
"l": 246,
"c": 247,
"v": 175300.14593326
},
{
"ts": "2025-10-28T08:00:00",
"o": 246,
"h": 249,
"l": 246,
"c": 248,
"v": 290909.46569836
},
{
"ts": "2025-10-28T07:00:00",
"o": 249,
"h": 250,
"l": 246,
"c": 248,
"v": 398538.37818483
},
{
"ts": "2025-10-28T06:00:00",
"o": 246,
"h": 250,
"l": 246,
"c": 249,
"v": 324288.42352021
},
{
"ts": "2025-10-28T05:00:00",
"o": 251,
"h": 251,
"l": 245,
"c": 245,
"v": 1025847.49520551
},
{
"ts": "2025-10-28T04:00:00",
"o": 248,
"h": 251,
"l": 248,
"c": 251,
"v": 268575.04116546
},
{
"ts": "2025-10-28T03:00:00",
"o": 251,
"h": 253,
"l": 249,
"c": 249,
"v": 642305.32080871
},
{
"ts": "2025-10-28T02:00:00",
"o": 253,
"h": 253,
"l": 249,
"c": 251,
"v": 745902.80744641
},
{
"ts": "2025-10-28T01:00:00",
"o": 254,
"h": 255,
"l": 253,
"c": 253,
"v": 209222.22843059
},
{
"ts": "2025-10-28T00:00:00",
"o": 253,
"h": 254,
"l": 251,
"c": 253,
"v": 943898.51488613
},
{
"ts": "2025-10-27T23:00:00",
"o": 255,
"h": 256,
"l": 252,
"c": 252,
"v": 1188524.14639552
},
{
"ts": "2025-10-27T22:00:00",
"o": 256,
"h": 258,
"l": 255,
"c": 255,
"v": 580161.60047082
},
{
"ts": "2025-10-27T21:00:00",
"o": 257,
"h": 258,
"l": 255,
"c": 257,
"v": 558328.24961349
},
{
"ts": "2025-10-27T20:00:00",
"o": 259,
"h": 259,
"l": 257,
"c": 257,
"v": 383537.43923476
},
{
"ts": "2025-10-27T19:00:00",
"o": 262,
"h": 262,
"l": 258,
"c": 260,
"v": 785099.77684956
},
{
"ts": "2025-10-27T18:00:00",
"o": 264,
"h": 264,
"l": 261,
"c": 261,
"v": 206102.423243
},
{
"ts": "2025-10-27T17:00:00",
"o": 266,
"h": 266,
"l": 263,
"c": 263,
"v": 886333.49606784
},
{
"ts": "2025-10-27T16:00:00",
"o": 268,
"h": 270,
"l": 265,
"c": 266,
"v": 495191.37909477
},
{
"ts": "2025-10-27T15:00:00",
"o": 267,
"h": 269,
"l": 266,
"c": 267,
"v": 808441.49049213
},
{
"ts": "2025-10-27T14:00:00",
"o": 265,
"h": 267,
"l": 262,
"c": 267,
"v": 1317301.88983094
},
{
"ts": "2025-10-27T13:00:00",
"o": 264,
"h": 266,
"l": 261,
"c": 265,
"v": 800450.18924429
},
{
"ts": "2025-10-27T12:00:00",
"o": 266,
"h": 266,
"l": 261,
"c": 265,
"v": 778583.09374769
},
{
"ts": "2025-10-27T11:00:00",
"o": 260,
"h": 269,
"l": 260,
"c": 265,
"v": 2285713.62025955
},
{
"ts": "2025-10-27T10:00:00",
"o": 259,
"h": 261,
"l": 258,
"c": 260,
"v": 620938.96948074
},
{
"ts": "2025-10-27T09:00:00",
"o": 266,
"h": 266,
"l": 258,
"c": 259,
"v": 2498598.8710471
},
{
"ts": "2025-10-27T08:00:00",
"o": 270,
"h": 272,
"l": 264,
"c": 265,
"v": 2401184.52588337
},
{
"ts": "2025-10-27T07:00:00",
"o": 271,
"h": 275,
"l": 269,
"c": 271,
"v": 4510550.36006113
},
{
"ts": "2025-10-27T06:00:00",
"o": 266,
"h": 272,
"l": 263,
"c": 271,
"v": 1860247.35224056
},
{
"ts": "2025-10-27T05:00:00",
"o": 270,
"h": 272,
"l": 266,
"c": 267,
"v": 1025461.43397708
},
{
"ts": "2025-10-27T04:00:00",
"o": 272,
"h": 272,
"l": 262,
"c": 270,
"v": 2540956.36123685
},
{
"ts": "2025-10-27T03:00:00",
"o": 280,
"h": 282,
"l": 271,
"c": 272,
"v": 4772228.51463997
},
{
"ts": "2025-10-27T02:00:00",
"o": 265,
"h": 287,
"l": 264,
"c": 281,
"v": 13058734.78386939
},
{
"ts": "2025-10-27T01:00:00",
"o": 255,
"h": 268,
"l": 254,
"c": 265,
"v": 1023793.76377474
},
{
"ts": "2025-10-27T00:00:00",
"o": 256,
"h": 257,
"l": 253,
"c": 255,
"v": 267473.79290359
},
{
"ts": "2025-10-26T23:00:00",
"o": 257,
"h": 259,
"l": 255,
"c": 255,
"v": 215455.64084837
},
{
"ts": "2025-10-26T22:00:00",
"o": 256,
"h": 260,
"l": 256,
"c": 258,
"v": 275218.47483618
},
{
"ts": "2025-10-26T21:00:00",
"o": 254,
"h": 255,
"l": 253,
"c": 255,
"v": 231911.97141009
},
{
"ts": "2025-10-26T20:00:00",
"o": 256,
"h": 256,
"l": 254,
"c": 255,
"v": 119854.05525387
},
{
"ts": "2025-10-26T19:00:00",
"o": 256,
"h": 256,
"l": 256,
"c": 256,
"v": 28099.78396265
},
{
"ts": "2025-10-26T18:00:00",
"o": 256,
"h": 258,
"l": 256,
"c": 256,
"v": 15042.98287335
},
{
"ts": "2025-10-26T17:00:00",
"o": 256,
"h": 258,
"l": 256,
"c": 257,
"v": 58612.94284474
},
{
"ts": "2025-10-26T16:00:00",
"o": 257,
"h": 258,
"l": 254,
"c": 257,
"v": 78305.40257556
},
{
"ts": "2025-10-26T15:00:00",
"o": 257,
"h": 258,
"l": 256,
"c": 257,
"v": 177948.73402532
},
{
"ts": "2025-10-26T14:00:00",
"o": 258,
"h": 259,
"l": 257,
"c": 257,
"v": 247897.14083858
},
{
"ts": "2025-10-26T13:00:00",
"o": 255,
"h": 257,
"l": 254,
"c": 257,
"v": 473164.5984372
},
{
"ts": "2025-10-26T12:00:00",
"o": 255,
"h": 257,
"l": 254,
"c": 254,
"v": 209863.13817028
},
{
"ts": "2025-10-26T11:00:00",
"o": 251,
"h": 255,
"l": 250,
"c": 255,
"v": 183215.69972892
},
{
"ts": "2025-10-26T10:00:00",
"o": 250,
"h": 251,
"l": 249,
"c": 251,
"v": 161197.48140303
},
{
"ts": "2025-10-26T09:00:00",
"o": 246,
"h": 250,
"l": 246,
"c": 250,
"v": 189996.75926591
},
{
"ts": "2025-10-26T08:00:00",
"o": 246,
"h": 248,
"l": 246,
"c": 247,
"v": 108816.7785289
},
{
"ts": "2025-10-26T07:00:00",
"o": 245,
"h": 247,
"l": 244,
"c": 246,
"v": 64556.0964512
},
{
"ts": "2025-10-26T06:00:00",
"o": 244,
"h": 245,
"l": 244,
"c": 244,
"v": 71465.11260187
},
{
"ts": "2025-10-26T05:00:00",
"o": 245,
"h": 246,
"l": 244,
"c": 245,
"v": 40959.56970482
},
{
"ts": "2025-10-26T04:00:00",
"o": 243,
"h": 245,
"l": 243,
"c": 245,
"v": 167094.46557063
},
{
"ts": "2025-10-26T03:00:00",
"o": 244,
"h": 245,
"l": 242,
"c": 243,
"v": 220075.46823278
},
{
"ts": "2025-10-26T02:00:00",
"o": 243,
"h": 245,
"l": 242,
"c": 244,
"v": 183219.85807035
},
{
"ts": "2025-10-26T01:00:00",
"o": 245,
"h": 246,
"l": 243,
"c": 243,
"v": 289799.350288
},
{
"ts": "2025-10-26T00:00:00",
"o": 248,
"h": 248,
"l": 245,
"c": 245,
"v": 571273.97107131
},
{
"ts": "2025-10-25T23:00:00",
"o": 248,
"h": 249,
"l": 247,
"c": 249,
"v": 246911.86485562
},
{
"ts": "2025-10-25T16:00:00",
"o": 247,
"h": 249,
"l": 247,
"c": 249,
"v": 116697.02084829
},
{
"ts": "2025-10-25T15:00:00",
"o": 248,
"h": 249,
"l": 247,
"c": 248,
"v": 50815.82747343
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 243,
"h": 249,
"l": 242,
"c": 245,
"v": 611598.55577682
},
{
"ts": "2025-10-31T20:00:00",
"o": 242,
"h": 243,
"l": 239,
"c": 243,
"v": 361487.32078904
},
{
"ts": "2025-10-31T16:00:00",
"o": 240,
"h": 243,
"l": 235,
"c": 242,
"v": 673665.72400778
},
{
"ts": "2025-10-31T12:00:00",
"o": 242,
"h": 244,
"l": 240,
"c": 241,
"v": 725889.28679027
},
{
"ts": "2025-10-31T08:00:00",
"o": 239,
"h": 242,
"l": 238,
"c": 242,
"v": 668742.50237392
},
{
"ts": "2025-10-31T04:00:00",
"o": 240,
"h": 243,
"l": 238,
"c": 239,
"v": 1028946.59446184
},
{
"ts": "2025-10-31T00:00:00",
"o": 241,
"h": 242,
"l": 238,
"c": 240,
"v": 1107424.34605763
},
{
"ts": "2025-10-30T20:00:00",
"o": 236,
"h": 242,
"l": 236,
"c": 240,
"v": 1535639.81876135
},
{
"ts": "2025-10-30T16:00:00",
"o": 238,
"h": 243,
"l": 235,
"c": 237,
"v": 3151028.80103555
},
{
"ts": "2025-10-30T12:00:00",
"o": 246,
"h": 246,
"l": 237,
"c": 239,
"v": 1671992.89594587
},
{
"ts": "2025-10-30T08:00:00",
"o": 255,
"h": 255,
"l": 245,
"c": 245,
"v": 824827.96763319
},
{
"ts": "2025-10-30T04:00:00",
"o": 256,
"h": 258,
"l": 248,
"c": 254,
"v": 3611429.26897471
},
{
"ts": "2025-10-30T00:00:00",
"o": 250,
"h": 260,
"l": 248,
"c": 254,
"v": 2493694.9642206
},
{
"ts": "2025-10-29T20:00:00",
"o": 252,
"h": 255,
"l": 249,
"c": 250,
"v": 508360.14509356
},
{
"ts": "2025-10-29T16:00:00",
"o": 244,
"h": 252,
"l": 241,
"c": 251,
"v": 943409.17615208
},
{
"ts": "2025-10-29T12:00:00",
"o": 248,
"h": 249,
"l": 243,
"c": 244,
"v": 925012.32583203
},
{
"ts": "2025-10-29T08:00:00",
"o": 248,
"h": 250,
"l": 246,
"c": 248,
"v": 459757.81707924
},
{
"ts": "2025-10-29T04:00:00",
"o": 247,
"h": 250,
"l": 246,
"c": 248,
"v": 474979.22736751
},
{
"ts": "2025-10-29T00:00:00",
"o": 248,
"h": 251,
"l": 247,
"c": 248,
"v": 1060106.24080442
},
{
"ts": "2025-10-28T20:00:00",
"o": 245,
"h": 249,
"l": 240,
"c": 249,
"v": 1045810.20624256
},
{
"ts": "2025-10-28T16:00:00",
"o": 250,
"h": 252,
"l": 244,
"c": 245,
"v": 392726.02929252
},
{
"ts": "2025-10-28T12:00:00",
"o": 248,
"h": 253,
"l": 246,
"c": 249,
"v": 1242622.01761908
},
{
"ts": "2025-10-28T08:00:00",
"o": 246,
"h": 250,
"l": 246,
"c": 247,
"v": 1034523.31377964
},
{
"ts": "2025-10-28T04:00:00",
"o": 248,
"h": 251,
"l": 245,
"c": 248,
"v": 2017249.33807601
},
{
"ts": "2025-10-28T00:00:00",
"o": 253,
"h": 255,
"l": 249,
"c": 249,
"v": 2541328.87157184
},
{
"ts": "2025-10-27T20:00:00",
"o": 259,
"h": 259,
"l": 252,
"c": 252,
"v": 2710551.43571459
},
{
"ts": "2025-10-27T16:00:00",
"o": 268,
"h": 270,
"l": 258,
"c": 260,
"v": 2372727.07525517
},
{
"ts": "2025-10-27T12:00:00",
"o": 266,
"h": 269,
"l": 261,
"c": 267,
"v": 3704776.66331505
},
{
"ts": "2025-10-27T08:00:00",
"o": 270,
"h": 272,
"l": 258,
"c": 265,
"v": 7806435.98667076
},
{
"ts": "2025-10-27T04:00:00",
"o": 272,
"h": 275,
"l": 262,
"c": 271,
"v": 9937215.50751562
},
{
"ts": "2025-10-27T00:00:00",
"o": 256,
"h": 287,
"l": 253,
"c": 272,
"v": 19122230.85518769
},
{
"ts": "2025-10-26T20:00:00",
"o": 256,
"h": 260,
"l": 253,
"c": 255,
"v": 842440.14234851
},
{
"ts": "2025-10-26T16:00:00",
"o": 257,
"h": 258,
"l": 254,
"c": 256,
"v": 180061.1122563
},
{
"ts": "2025-10-26T12:00:00",
"o": 255,
"h": 259,
"l": 254,
"c": 257,
"v": 1108873.61147138
},
{
"ts": "2025-10-26T08:00:00",
"o": 246,
"h": 255,
"l": 246,
"c": 255,
"v": 643226.71892676
},
{
"ts": "2025-10-26T04:00:00",
"o": 243,
"h": 247,
"l": 243,
"c": 246,
"v": 344075.24432852
},
{
"ts": "2025-10-26T00:00:00",
"o": 248,
"h": 248,
"l": 242,
"c": 243,
"v": 1264368.64766244
},
{
"ts": "2025-10-25T20:00:00",
"o": 248,
"h": 249,
"l": 247,
"c": 249,
"v": 246911.86485562
},
{
"ts": "2025-10-25T16:00:00",
"o": 247,
"h": 249,
"l": 247,
"c": 249,
"v": 116697.02084829
},
{
"ts": "2025-10-25T12:00:00",
"o": 248,
"h": 249,
"l": 246,
"c": 248,
"v": 505861.89911126
},
{
"ts": "2025-10-25T08:00:00",
"o": 246,
"h": 250,
"l": 245,
"c": 248,
"v": 737765.91336843
},
{
"ts": "2025-10-25T04:00:00",
"o": 252,
"h": 255,
"l": 246,
"c": 246,
"v": 1432243.13625469
},
{
"ts": "2025-10-25T00:00:00",
"o": 255,
"h": 255,
"l": 249,
"c": 253,
"v": 1034572.16071845
},
{
"ts": "2025-10-24T20:00:00",
"o": 255,
"h": 257,
"l": 254,
"c": 255,
"v": 299682.82446498
},
{
"ts": "2025-10-24T16:00:00",
"o": 255,
"h": 257,
"l": 253,
"c": 255,
"v": 904936.85360808
},
{
"ts": "2025-10-24T12:00:00",
"o": 260,
"h": 265,
"l": 255,
"c": 256,
"v": 1841792.62906873
},
{
"ts": "2025-10-24T08:00:00",
"o": 262,
"h": 265,
"l": 258,
"c": 261,
"v": 861675.50514894
},
{
"ts": "2025-10-24T04:00:00",
"o": 259,
"h": 266,
"l": 259,
"c": 262,
"v": 808843.97451834
},
{
"ts": "2025-10-24T00:00:00",
"o": 262,
"h": 263,
"l": 259,
"c": 260,
"v": 532579.65371741
},
{
"ts": "2025-10-23T20:00:00",
"o": 261,
"h": 262,
"l": 258,
"c": 262,
"v": 365935.14091536
},
{
"ts": "2025-10-23T16:00:00",
"o": 262,
"h": 265,
"l": 260,
"c": 260,
"v": 452939.94167115
},
{
"ts": "2025-10-23T12:00:00",
"o": 260,
"h": 264,
"l": 256,
"c": 261,
"v": 990934.24421584
},
{
"ts": "2025-10-23T08:00:00",
"o": 264,
"h": 265,
"l": 259,
"c": 261,
"v": 371310.45882371
},
{
"ts": "2025-10-23T04:00:00",
"o": 262,
"h": 265,
"l": 260,
"c": 262,
"v": 401297.18433664
},
{
"ts": "2025-10-23T00:00:00",
"o": 260,
"h": 265,
"l": 259,
"c": 262,
"v": 708366.6490874
},
{
"ts": "2025-10-22T20:00:00",
"o": 266,
"h": 266,
"l": 257,
"c": 260,
"v": 966820.48368862
},
{
"ts": "2025-10-22T16:00:00",
"o": 270,
"h": 272,
"l": 265,
"c": 265,
"v": 424386.26496989
},
{
"ts": "2025-10-22T12:00:00",
"o": 271,
"h": 272,
"l": 263,
"c": 270,
"v": 1061232.6420271
},
{
"ts": "2025-10-22T08:00:00",
"o": 263,
"h": 274,
"l": 259,
"c": 271,
"v": 1721031.9455519
},
{
"ts": "2025-10-22T04:00:00",
"o": 264,
"h": 266,
"l": 260,
"c": 263,
"v": 603882.65038617
},
{
"ts": "2025-10-22T00:00:00",
"o": 264,
"h": 266,
"l": 260,
"c": 263,
"v": 973703.76486294
},
{
"ts": "2025-10-21T20:00:00",
"o": 272,
"h": 273,
"l": 262,
"c": 263,
"v": 830358.66670858
},
{
"ts": "2025-10-21T16:00:00",
"o": 277,
"h": 279,
"l": 273,
"c": 273,
"v": 845676.03774966
},
{
"ts": "2025-10-21T12:00:00",
"o": 268,
"h": 278,
"l": 267,
"c": 278,
"v": 4133695.14826591
},
{
"ts": "2025-10-21T08:00:00",
"o": 269,
"h": 269,
"l": 260,
"c": 268,
"v": 8053502.32053577
},
{
"ts": "2025-10-21T04:00:00",
"o": 277,
"h": 280,
"l": 266,
"c": 269,
"v": 2867962.47693901
},
{
"ts": "2025-10-21T00:00:00",
"o": 283,
"h": 284,
"l": 274,
"c": 277,
"v": 3192677.89225799
},
{
"ts": "2025-10-20T20:00:00",
"o": 289,
"h": 290,
"l": 281,
"c": 282,
"v": 1934278.80682722
},
{
"ts": "2025-10-20T16:00:00",
"o": 287,
"h": 294,
"l": 283,
"c": 289,
"v": 1435693.34974761
},
{
"ts": "2025-10-20T12:00:00",
"o": 288,
"h": 294,
"l": 287,
"c": 288,
"v": 1110749.99396119
},
{
"ts": "2025-10-20T08:00:00",
"o": 299,
"h": 302,
"l": 288,
"c": 289,
"v": 3695040.84800327
},
{
"ts": "2025-10-20T04:00:00",
"o": 300,
"h": 309,
"l": 297,
"c": 298,
"v": 5709941.69878901
},
{
"ts": "2025-10-20T00:00:00",
"o": 299,
"h": 301,
"l": 288,
"c": 298,
"v": 4843166.56949981
},
{
"ts": "2025-10-19T20:00:00",
"o": 295,
"h": 301,
"l": 292,
"c": 298,
"v": 2585314.00263866
},
{
"ts": "2025-10-19T16:00:00",
"o": 300,
"h": 303,
"l": 294,
"c": 296,
"v": 1382855.81834673
},
{
"ts": "2025-10-19T12:00:00",
"o": 297,
"h": 306,
"l": 294,
"c": 300,
"v": 4163925.46034563
},
{
"ts": "2025-10-19T08:00:00",
"o": 296,
"h": 305,
"l": 288,
"c": 297,
"v": 5180584.10581618
},
{
"ts": "2025-10-19T04:00:00",
"o": 302,
"h": 303,
"l": 293,
"c": 296,
"v": 2948409.27807323
},
{
"ts": "2025-10-19T00:00:00",
"o": 304,
"h": 306,
"l": 294,
"c": 301,
"v": 5731346.96847357
},
{
"ts": "2025-10-18T20:00:00",
"o": 306,
"h": 309,
"l": 301,
"c": 303,
"v": 1395025.31464489
},
{
"ts": "2025-10-18T16:00:00",
"o": 310,
"h": 310,
"l": 301,
"c": 307,
"v": 1674391.26193446
},
{
"ts": "2025-10-18T12:00:00",
"o": 312,
"h": 316,
"l": 302,
"c": 309,
"v": 9494995.7665186
},
{
"ts": "2025-10-18T08:00:00",
"o": 304,
"h": 321,
"l": 299,
"c": 312,
"v": 15126829.64417887
},
{
"ts": "2025-10-18T04:00:00",
"o": 304,
"h": 315,
"l": 299,
"c": 304,
"v": 8175132.08533883
},
{
"ts": "2025-10-18T00:00:00",
"o": 292,
"h": 315,
"l": 276,
"c": 304,
"v": 24312896.435683
},
{
"ts": "2025-10-17T20:00:00",
"o": 272,
"h": 296,
"l": 271,
"c": 292,
"v": 3194511.32439154
},
{
"ts": "2025-10-17T16:00:00",
"o": 273,
"h": 277,
"l": 267,
"c": 271,
"v": 1350514.99524151
},
{
"ts": "2025-10-17T12:00:00",
"o": 272,
"h": 274,
"l": 261,
"c": 273,
"v": 3410401.93767959
},
{
"ts": "2025-10-17T08:00:00",
"o": 260,
"h": 275,
"l": 257,
"c": 273,
"v": 10438896.1105365
},
{
"ts": "2025-10-17T04:00:00",
"o": 288,
"h": 289,
"l": 260,
"c": 260,
"v": 7319880.01413444
},
{
"ts": "2025-10-17T00:00:00",
"o": 290,
"h": 296,
"l": 280,
"c": 289,
"v": 8425581.69387178
},
{
"ts": "2025-10-16T20:00:00",
"o": 295,
"h": 296,
"l": 285,
"c": 290,
"v": 4648326.45068376
},
{
"ts": "2025-10-16T16:00:00",
"o": 302,
"h": 311,
"l": 291,
"c": 295,
"v": 7577861.35455791
},
{
"ts": "2025-10-16T12:00:00",
"o": 302,
"h": 332,
"l": 298,
"c": 301,
"v": 47775564.11354706
},
{
"ts": "2025-10-16T08:00:00",
"o": 284,
"h": 307,
"l": 280,
"c": 302,
"v": 17910355.6582657
},
{
"ts": "2025-10-16T04:00:00",
"o": 279,
"h": 292,
"l": 279,
"c": 283,
"v": 5855101.29499246
},
{
"ts": "2025-10-16T00:00:00",
"o": 278,
"h": 289,
"l": 274,
"c": 280,
"v": 3973437.47519122
},
{
"ts": "2025-10-15T20:00:00",
"o": 284,
"h": 285,
"l": 277,
"c": 278,
"v": 1638619.52263848
},
{
"ts": "2025-10-15T16:00:00",
"o": 286,
"h": 290,
"l": 282,
"c": 282,
"v": 799563.68806439
},
{
"ts": "2025-10-15T12:00:00",
"o": 293,
"h": 305,
"l": 282,
"c": 286,
"v": 4543988.687536
},
{
"ts": "2025-10-15T08:00:00",
"o": 293,
"h": 299,
"l": 286,
"c": 292,
"v": 3598833.55827774
},
{
"ts": "2025-10-15T04:00:00",
"o": 296,
"h": 309,
"l": 292,
"c": 293,
"v": 4663050.78185816
},
{
"ts": "2025-10-15T00:00:00",
"o": 301,
"h": 312,
"l": 293,
"c": 296,
"v": 8553440.72165296
},
{
"ts": "2025-10-14T20:00:00",
"o": 293,
"h": 310,
"l": 290,
"c": 301,
"v": 3037959.09496307
},
{
"ts": "2025-10-14T16:00:00",
"o": 296,
"h": 303,
"l": 290,
"c": 293,
"v": 2785699.16853908
},
{
"ts": "2025-10-14T12:00:00",
"o": 299,
"h": 299,
"l": 287,
"c": 296,
"v": 5660684.3204084
},
{
"ts": "2025-10-14T08:00:00",
"o": 298,
"h": 309,
"l": 294,
"c": 298,
"v": 4455837.69309334
},
{
"ts": "2025-10-14T04:00:00",
"o": 306,
"h": 326,
"l": 293,
"c": 297,
"v": 19502978.3255978
},
{
"ts": "2025-10-14T00:00:00",
"o": 318,
"h": 327,
"l": 302,
"c": 306,
"v": 13429057.07429122
},
{
"ts": "2025-10-13T20:00:00",
"o": 326,
"h": 334,
"l": 317,
"c": 319,
"v": 12321452.19690833
},
{
"ts": "2025-10-13T16:00:00",
"o": 332,
"h": 349,
"l": 325,
"c": 326,
"v": 16161411.68775771
},
{
"ts": "2025-10-13T12:00:00",
"o": 343,
"h": 349,
"l": 313,
"c": 332,
"v": 41199089.46526593
},
{
"ts": "2025-10-13T08:00:00",
"o": 301,
"h": 368,
"l": 293,
"c": 342,
"v": 133963217.25540425
},
{
"ts": "2025-10-13T04:00:00",
"o": 263,
"h": 320,
"l": 258,
"c": 301,
"v": 26746686.41401632
},
{
"ts": "2025-10-13T00:00:00",
"o": 265,
"h": 278,
"l": 256,
"c": 262,
"v": 12746183.68038319
},
{
"ts": "2025-10-12T20:00:00",
"o": 270,
"h": 272,
"l": 258,
"c": 265,
"v": 3000331.96809778
},
{
"ts": "2025-10-12T16:00:00",
"o": 250,
"h": 273,
"l": 249,
"c": 269,
"v": 8974028.40301554
},
{
"ts": "2025-10-12T12:00:00",
"o": 226,
"h": 252,
"l": 224,
"c": 249,
"v": 4821181.78049023
},
{
"ts": "2025-10-12T08:00:00",
"o": 221,
"h": 234,
"l": 221,
"c": 227,
"v": 2678456.4901804
},
{
"ts": "2025-10-12T04:00:00",
"o": 215,
"h": 226,
"l": 215,
"c": 223,
"v": 1387957.5786223
},
{
"ts": "2025-10-12T00:00:00",
"o": 213,
"h": 216,
"l": 207,
"c": 215,
"v": 525828.18281277
},
{
"ts": "2025-10-11T20:00:00",
"o": 215,
"h": 216,
"l": 207,
"c": 212,
"v": 422274.62824157
},
{
"ts": "2025-10-11T16:00:00",
"o": 223,
"h": 223,
"l": 215,
"c": 216,
"v": 248817.15891532
},
{
"ts": "2025-10-11T12:00:00",
"o": 220,
"h": 228,
"l": 214,
"c": 222,
"v": 2624284.96832674
},
{
"ts": "2025-10-11T08:00:00",
"o": 212,
"h": 223,
"l": 211,
"c": 220,
"v": 834321.36405742
},
{
"ts": "2025-10-11T04:00:00",
"o": 202,
"h": 216,
"l": 201,
"c": 212,
"v": 1129509.75005182
},
{
"ts": "2025-10-11T00:00:00",
"o": 207,
"h": 212,
"l": 197,
"c": 202,
"v": 3031058.21823588
},
{
"ts": "2025-10-10T20:00:00",
"o": 240,
"h": 244,
"l": 205,
"c": 205,
"v": 5198559.02852768
},
{
"ts": "2025-10-10T16:00:00",
"o": 245,
"h": 254,
"l": 239,
"c": 239,
"v": 1837549.58452471
},
{
"ts": "2025-10-10T12:00:00",
"o": 247,
"h": 261,
"l": 242,
"c": 244,
"v": 4313739.60632383
},
{
"ts": "2025-10-10T08:00:00",
"o": 245,
"h": 249,
"l": 241,
"c": 247,
"v": 2583082.45955096
},
{
"ts": "2025-10-10T04:00:00",
"o": 242,
"h": 257,
"l": 241,
"c": 243,
"v": 5218959.04889918
},
{
"ts": "2025-10-10T00:00:00",
"o": 253,
"h": 270,
"l": 239,
"c": 242,
"v": 23939090.96453884
},
{
"ts": "2025-10-09T20:00:00",
"o": 245,
"h": 262,
"l": 245,
"c": 252,
"v": 12322280.63238541
},
{
"ts": "2025-10-09T16:00:00",
"o": 227,
"h": 249,
"l": 226,
"c": 245,
"v": 4780575.21711676
},
{
"ts": "2025-10-09T12:00:00",
"o": 229,
"h": 236,
"l": 224,
"c": 227,
"v": 12765310.10060712
},
{
"ts": "2025-10-09T08:00:00",
"o": 225,
"h": 241,
"l": 220,
"c": 229,
"v": 10017813.83177516
},
{
"ts": "2025-10-09T04:00:00",
"o": 216,
"h": 226,
"l": 216,
"c": 224,
"v": 1208665.56283647
},
{
"ts": "2025-10-09T00:00:00",
"o": 218,
"h": 218,
"l": 213,
"c": 216,
"v": 943031.31306015
},
{
"ts": "2025-10-08T20:00:00",
"o": 223,
"h": 223,
"l": 217,
"c": 218,
"v": 535028.58446418
},
{
"ts": "2025-10-08T16:00:00",
"o": 218,
"h": 224,
"l": 218,
"c": 223,
"v": 518454.92980164
},
{
"ts": "2025-10-08T12:00:00",
"o": 216,
"h": 224,
"l": 215,
"c": 219,
"v": 2464133.03105556
},
{
"ts": "2025-10-08T08:00:00",
"o": 206,
"h": 225,
"l": 206,
"c": 216,
"v": 7146411.22471665
},
{
"ts": "2025-10-08T04:00:00",
"o": 207,
"h": 208,
"l": 205,
"c": 206,
"v": 197981.85689551
},
{
"ts": "2025-10-08T00:00:00",
"o": 207,
"h": 209,
"l": 206,
"c": 207,
"v": 115171.98957988
},
{
"ts": "2025-10-07T20:00:00",
"o": 208,
"h": 209,
"l": 206,
"c": 207,
"v": 118672.8179564
},
{
"ts": "2025-10-07T16:00:00",
"o": 204,
"h": 208,
"l": 204,
"c": 208,
"v": 124275.85158012
},
{
"ts": "2025-10-07T12:00:00",
"o": 211,
"h": 211,
"l": 204,
"c": 205,
"v": 701601.20358677
},
{
"ts": "2025-10-07T08:00:00",
"o": 208,
"h": 210,
"l": 206,
"c": 210,
"v": 439324.35016413
},
{
"ts": "2025-10-07T04:00:00",
"o": 211,
"h": 212,
"l": 208,
"c": 209,
"v": 436039.40491705
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 243,
"h": 249,
"l": 242,
"c": 245,
"v": 611598.55577682
},
{
"ts": "2025-10-31T00:00:00",
"o": 241,
"h": 244,
"l": 235,
"c": 243,
"v": 4566155.77448048
},
{
"ts": "2025-10-30T00:00:00",
"o": 250,
"h": 260,
"l": 235,
"c": 240,
"v": 13288613.71657127
},
{
"ts": "2025-10-29T00:00:00",
"o": 248,
"h": 255,
"l": 241,
"c": 250,
"v": 4371624.93232884
},
{
"ts": "2025-10-28T00:00:00",
"o": 253,
"h": 255,
"l": 240,
"c": 249,
"v": 8274259.77658165
},
{
"ts": "2025-10-27T00:00:00",
"o": 256,
"h": 287,
"l": 252,
"c": 252,
"v": 45653937.52365888
},
{
"ts": "2025-10-26T00:00:00",
"o": 248,
"h": 260,
"l": 242,
"c": 255,
"v": 4383045.47699391
},
{
"ts": "2025-10-25T00:00:00",
"o": 255,
"h": 255,
"l": 245,
"c": 249,
"v": 4074051.99515674
},
{
"ts": "2025-10-24T00:00:00",
"o": 262,
"h": 266,
"l": 253,
"c": 255,
"v": 5249511.44052648
},
{
"ts": "2025-10-23T00:00:00",
"o": 260,
"h": 265,
"l": 256,
"c": 262,
"v": 3290783.6190501
},
{
"ts": "2025-10-22T00:00:00",
"o": 264,
"h": 274,
"l": 257,
"c": 260,
"v": 5751057.75148662
},
{
"ts": "2025-10-21T00:00:00",
"o": 283,
"h": 284,
"l": 260,
"c": 263,
"v": 19923872.54245692
},
{
"ts": "2025-10-20T00:00:00",
"o": 299,
"h": 309,
"l": 281,
"c": 282,
"v": 18728871.26682811
},
{
"ts": "2025-10-19T00:00:00",
"o": 304,
"h": 306,
"l": 288,
"c": 298,
"v": 21992435.633694
},
{
"ts": "2025-10-18T00:00:00",
"o": 292,
"h": 321,
"l": 276,
"c": 303,
"v": 60179270.50829865
},
{
"ts": "2025-10-17T00:00:00",
"o": 290,
"h": 296,
"l": 257,
"c": 292,
"v": 34139786.07585536
},
{
"ts": "2025-10-16T00:00:00",
"o": 278,
"h": 332,
"l": 274,
"c": 290,
"v": 87740646.34723811
},
{
"ts": "2025-10-15T00:00:00",
"o": 301,
"h": 312,
"l": 277,
"c": 278,
"v": 23797496.96002773
},
{
"ts": "2025-10-14T00:00:00",
"o": 318,
"h": 327,
"l": 287,
"c": 301,
"v": 48872215.67689291
},
{
"ts": "2025-10-13T00:00:00",
"o": 265,
"h": 368,
"l": 256,
"c": 319,
"v": 243138040.69973573
},
{
"ts": "2025-10-12T00:00:00",
"o": 213,
"h": 273,
"l": 207,
"c": 265,
"v": 21387784.40321902
},
{
"ts": "2025-10-11T00:00:00",
"o": 207,
"h": 228,
"l": 197,
"c": 212,
"v": 8290266.08782875
},
{
"ts": "2025-10-10T00:00:00",
"o": 253,
"h": 270,
"l": 205,
"c": 205,
"v": 43090980.6923652
},
{
"ts": "2025-10-09T00:00:00",
"o": 218,
"h": 262,
"l": 213,
"c": 252,
"v": 42037676.65778107
},
{
"ts": "2025-10-08T00:00:00",
"o": 207,
"h": 225,
"l": 205,
"c": 218,
"v": 10977181.61651342
},
{
"ts": "2025-10-07T00:00:00",
"o": 210,
"h": 212,
"l": 204,
"c": 207,
"v": 2048169.178052
},
{
"ts": "2025-10-06T00:00:00",
"o": 210,
"h": 214,
"l": 208,
"c": 211,
"v": 1812069.23971232
},
{
"ts": "2025-10-05T00:00:00",
"o": 212,
"h": 219,
"l": 209,
"c": 209,
"v": 1299560.85468734
},
{
"ts": "2025-10-04T00:00:00",
"o": 219,
"h": 220,
"l": 212,
"c": 213,
"v": 796487.08686408
},
{
"ts": "2025-10-03T00:00:00",
"o": 219,
"h": 222,
"l": 215,
"c": 219,
"v": 1533078.45291356
},
{
"ts": "2025-10-02T00:00:00",
"o": 215,
"h": 221,
"l": 213,
"c": 219,
"v": 1764369.81611068
},
{
"ts": "2025-10-01T00:00:00",
"o": 199,
"h": 215,
"l": 198,
"c": 215,
"v": 1911472.28349063
},
{
"ts": "2025-09-30T00:00:00",
"o": 205,
"h": 206,
"l": 196,
"c": 199,
"v": 1767038.61304294
},
{
"ts": "2025-09-29T00:00:00",
"o": 206,
"h": 208,
"l": 200,
"c": 205,
"v": 906910.04188564
},
{
"ts": "2025-09-28T00:00:00",
"o": 203,
"h": 206,
"l": 198,
"c": 206,
"v": 1156990.20861432
},
{
"ts": "2025-09-27T00:00:00",
"o": 206,
"h": 206,
"l": 201,
"c": 203,
"v": 397132.70938113
},
{
"ts": "2025-09-26T00:00:00",
"o": 202,
"h": 206,
"l": 200,
"c": 205,
"v": 1597685.03290088
},
{
"ts": "2025-09-25T00:00:00",
"o": 210,
"h": 210,
"l": 200,
"c": 202,
"v": 2372398.98372815
},
{
"ts": "2025-09-24T00:00:00",
"o": 206,
"h": 216,
"l": 204,
"c": 209,
"v": 1618349.06051406
},
{
"ts": "2025-09-23T00:00:00",
"o": 206,
"h": 208,
"l": 202,
"c": 206,
"v": 1056235.50998969
},
{
"ts": "2025-09-22T00:00:00",
"o": 216,
"h": 217,
"l": 200,
"c": 206,
"v": 4505638.9586859
},
{
"ts": "2025-09-21T00:00:00",
"o": 218,
"h": 219,
"l": 215,
"c": 216,
"v": 880219.53347739
},
{
"ts": "2025-09-20T00:00:00",
"o": 220,
"h": 221,
"l": 217,
"c": 218,
"v": 730360.23076782
},
{
"ts": "2025-09-19T00:00:00",
"o": 224,
"h": 228,
"l": 218,
"c": 219,
"v": 2133351.27168378
},
{
"ts": "2025-09-18T00:00:00",
"o": 222,
"h": 227,
"l": 221,
"c": 224,
"v": 2073717.86136045
},
{
"ts": "2025-09-17T00:00:00",
"o": 218,
"h": 223,
"l": 214,
"c": 223,
"v": 1383022.79596614
},
{
"ts": "2025-09-16T00:00:00",
"o": 215,
"h": 219,
"l": 211,
"c": 218,
"v": 970867.93328301
},
{
"ts": "2025-09-15T00:00:00",
"o": 220,
"h": 222,
"l": 211,
"c": 215,
"v": 2604368.48024129
},
{
"ts": "2025-09-14T00:00:00",
"o": 229,
"h": 230,
"l": 219,
"c": 221,
"v": 2080808.61453504
},
{
"ts": "2025-09-13T00:00:00",
"o": 225,
"h": 231,
"l": 223,
"c": 230,
"v": 3073917.07463079
},
{
"ts": "2025-09-12T00:00:00",
"o": 224,
"h": 227,
"l": 221,
"c": 225,
"v": 2201027.4236182
},
{
"ts": "2025-09-11T00:00:00",
"o": 223,
"h": 226,
"l": 219,
"c": 224,
"v": 2883143.00256387
},
{
"ts": "2025-09-10T00:00:00",
"o": 219,
"h": 233,
"l": 218,
"c": 223,
"v": 4316210.3435333
},
{
"ts": "2025-09-09T00:00:00",
"o": 219,
"h": 224,
"l": 216,
"c": 220,
"v": 2155189.98503506
},
{
"ts": "2025-09-08T00:00:00",
"o": 216,
"h": 222,
"l": 216,
"c": 219,
"v": 2251283.43764782
},
{
"ts": "2025-09-07T00:00:00",
"o": 213,
"h": 218,
"l": 213,
"c": 215,
"v": 992976.33145363
},
{
"ts": "2025-09-06T00:00:00",
"o": 212,
"h": 214,
"l": 210,
"c": 214,
"v": 686992.99941874
},
{
"ts": "2025-09-05T00:00:00",
"o": 210,
"h": 215,
"l": 208,
"c": 212,
"v": 1213228.62811578
},
{
"ts": "2025-09-04T00:00:00",
"o": 217,
"h": 218,
"l": 209,
"c": 210,
"v": 1930301.62521012
},
{
"ts": "2025-09-03T00:00:00",
"o": 218,
"h": 220,
"l": 214,
"c": 216,
"v": 1695107.84696481
},
{
"ts": "2025-09-02T00:00:00",
"o": 213,
"h": 221,
"l": 211,
"c": 219,
"v": 2585445.18348447
},
{
"ts": "2025-09-01T00:00:00",
"o": 210,
"h": 215,
"l": 204,
"c": 214,
"v": 3119353.2544538
},
{
"ts": "2025-08-31T00:00:00",
"o": 214,
"h": 220,
"l": 206,
"c": 211,
"v": 3667704.4721365
},
{
"ts": "2025-08-30T00:00:00",
"o": 212,
"h": 215,
"l": 207,
"c": 214,
"v": 1609295.25223444
},
{
"ts": "2025-08-29T00:00:00",
"o": 222,
"h": 230,
"l": 207,
"c": 211,
"v": 15112654.36770758
},
{
"ts": "2025-08-28T00:00:00",
"o": 210,
"h": 227,
"l": 210,
"c": 223,
"v": 6918812.65712995
},
{
"ts": "2025-08-27T00:00:00",
"o": 211,
"h": 214,
"l": 208,
"c": 210,
"v": 2469812.58941555
},
{
"ts": "2025-08-26T00:00:00",
"o": 204,
"h": 213,
"l": 202,
"c": 210,
"v": 3115690.95903181
},
{
"ts": "2025-08-25T00:00:00",
"o": 216,
"h": 223,
"l": 202,
"c": 205,
"v": 4386447.23320039
},
{
"ts": "2025-08-24T00:00:00",
"o": 219,
"h": 223,
"l": 212,
"c": 216,
"v": 3809310.29586789
},
{
"ts": "2025-08-23T00:00:00",
"o": 219,
"h": 230,
"l": 214,
"c": 219,
"v": 4717203.42062933
},
{
"ts": "2025-08-22T00:00:00",
"o": 208,
"h": 219,
"l": 200,
"c": 218,
"v": 5149092.598805
},
{
"ts": "2025-08-21T00:00:00",
"o": 212,
"h": 215,
"l": 206,
"c": 208,
"v": 1743546.08671301
},
{
"ts": "2025-08-20T00:00:00",
"o": 205,
"h": 213,
"l": 205,
"c": 211,
"v": 3178548.2945454
},
{
"ts": "2025-08-19T00:00:00",
"o": 213,
"h": 216,
"l": 204,
"c": 206,
"v": 4260082.09188218
},
{
"ts": "2025-08-18T00:00:00",
"o": 222,
"h": 224,
"l": 213,
"c": 213,
"v": 5001469.49945942
},
{
"ts": "2025-08-17T00:00:00",
"o": 234,
"h": 236,
"l": 222,
"c": 223,
"v": 17534912.70306496
},
{
"ts": "2025-08-16T00:00:00",
"o": 207,
"h": 250,
"l": 207,
"c": 234,
"v": 99986040.47064525
},
{
"ts": "2025-08-15T00:00:00",
"o": 206,
"h": 218,
"l": 199,
"c": 207,
"v": 6917880.22103247
},
{
"ts": "2025-08-14T00:00:00",
"o": 225,
"h": 226,
"l": 203,
"c": 207,
"v": 5371357.26376527
},
{
"ts": "2025-08-13T00:00:00",
"o": 212,
"h": 225,
"l": 210,
"c": 224,
"v": 5299922.35987454
},
{
"ts": "2025-08-12T00:00:00",
"o": 205,
"h": 214,
"l": 199,
"c": 212,
"v": 3834853.50030958
},
{
"ts": "2025-08-11T00:00:00",
"o": 215,
"h": 220,
"l": 202,
"c": 204,
"v": 4030494.03502064
},
{
"ts": "2025-08-10T00:00:00",
"o": 219,
"h": 223,
"l": 211,
"c": 216,
"v": 2605199.58163986
},
{
"ts": "2025-08-09T00:00:00",
"o": 214,
"h": 222,
"l": 213,
"c": 220,
"v": 2163771.72459935
},
{
"ts": "2025-08-08T00:00:00",
"o": 211,
"h": 215,
"l": 208,
"c": 214,
"v": 3080262.35292183
},
{
"ts": "2025-08-07T00:00:00",
"o": 209,
"h": 212,
"l": 203,
"c": 211,
"v": 2911327.61133759
},
{
"ts": "2025-08-06T00:00:00",
"o": 208,
"h": 211,
"l": 202,
"c": 210,
"v": 2823494.18203978
},
{
"ts": "2025-08-05T00:00:00",
"o": 214,
"h": 215,
"l": 204,
"c": 209,
"v": 2649179.88890357
},
{
"ts": "2025-08-04T00:00:00",
"o": 205,
"h": 222,
"l": 204,
"c": 215,
"v": 1288937.26185861
},
{
"ts": "2025-08-03T00:00:00",
"o": 201,
"h": 208,
"l": 199,
"c": 205,
"v": 1710270.35655181
},
{
"ts": "2025-08-02T00:00:00",
"o": 206,
"h": 211,
"l": 200,
"c": 201,
"v": 1944666.46223056
},
{
"ts": "2025-08-01T00:00:00",
"o": 216,
"h": 218,
"l": 202.8,
"c": 206,
"v": 5618866.27942607
},
{
"ts": "2025-07-31T00:00:00",
"o": 232,
"h": 266,
"l": 216,
"c": 218,
"v": 70789950.68617482
},
{
"ts": "2025-07-30T00:00:00",
"o": 236,
"h": 237.2,
"l": 222.1,
"c": 232,
"v": 6495158.70788419
},
{
"ts": "2025-07-29T00:00:00",
"o": 219,
"h": 247,
"l": 214,
"c": 236,
"v": 34860285.53009736
},
{
"ts": "2025-07-28T00:00:00",
"o": 227.6,
"h": 238.9,
"l": 218.1,
"c": 219.3,
"v": 5408712.9617335
},
{
"ts": "2025-07-27T00:00:00",
"o": 224.1,
"h": 228.6,
"l": 221.4,
"c": 228.2,
"v": 3077273.80134245
},
{
"ts": "2025-07-26T00:00:00",
"o": 212.2,
"h": 232,
"l": 211,
"c": 223.6,
"v": 9382837.88694535
},
{
"ts": "2025-07-25T00:00:00",
"o": 208.2,
"h": 213,
"l": 203,
"c": 211.5,
"v": 2737158.02882228
},
{
"ts": "2025-07-24T00:00:00",
"o": 214.6,
"h": 217.7,
"l": 198.9,
"c": 208.2,
"v": 4718087.25005456
},
{
"ts": "2025-07-23T00:00:00",
"o": 231.6,
"h": 234.3,
"l": 208.3,
"c": 214.9,
"v": 3480322.61275132
},
{
"ts": "2025-07-22T00:00:00",
"o": 231,
"h": 232.6,
"l": 220.3,
"c": 231.9,
"v": 4523616.68624065
},
{
"ts": "2025-07-21T00:00:00",
"o": 229,
"h": 235,
"l": 225.1,
"c": 231.1,
"v": 3676420.82293206
},
{
"ts": "2025-07-20T00:00:00",
"o": 223.7,
"h": 234.6,
"l": 223.2,
"c": 228.6,
"v": 3710024.7299053
},
{
"ts": "2025-07-19T00:00:00",
"o": 218.7,
"h": 224.6,
"l": 213.3,
"c": 223.7,
"v": 2017291.98222533
},
{
"ts": "2025-07-18T00:00:00",
"o": 216.6,
"h": 226.1,
"l": 214.4,
"c": 218.7,
"v": 5705647.77978078
},
{
"ts": "2025-07-17T00:00:00",
"o": 212.6,
"h": 218.3,
"l": 208.2,
"c": 216.3,
"v": 3253483.59172468
},
{
"ts": "2025-07-16T00:00:00",
"o": 211.5,
"h": 216.3,
"l": 208.3,
"c": 212.8,
"v": 2282731.35624503
},
{
"ts": "2025-07-15T00:00:00",
"o": 207.6,
"h": 212.1,
"l": 199,
"c": 212.1,
"v": 3435980.48797364
},
{
"ts": "2025-07-14T00:00:00",
"o": 204.5,
"h": 216.3,
"l": 203.4,
"c": 207.7,
"v": 7312165.21540377
},
{
"ts": "2025-07-13T00:00:00",
"o": 200.8,
"h": 207.2,
"l": 199,
"c": 204.8,
"v": 5528949.620556
},
{
"ts": "2025-07-12T00:00:00",
"o": 194.1,
"h": 219.7,
"l": 191,
"c": 200.5,
"v": 23665579.01245036
},
{
"ts": "2025-07-11T00:00:00",
"o": 190.7,
"h": 199.9,
"l": 187.7,
"c": 194.1,
"v": 3582066.62942068
},
{
"ts": "2025-07-10T00:00:00",
"o": 182.2,
"h": 192,
"l": 180.3,
"c": 191.2,
"v": 2557343.9169993
},
{
"ts": "2025-07-09T00:00:00",
"o": 175.8,
"h": 182.9,
"l": 174.2,
"c": 182.8,
"v": 1507146.45836992
},
{
"ts": "2025-07-08T00:00:00",
"o": 173.2,
"h": 177,
"l": 171,
"c": 175.5,
"v": 1037413.01879163
},
{
"ts": "2025-07-07T00:00:00",
"o": 172.2,
"h": 174.3,
"l": 170.7,
"c": 173.2,
"v": 997296.84523488
},
{
"ts": "2025-07-06T00:00:00",
"o": 169.5,
"h": 174,
"l": 167.8,
"c": 172.1,
"v": 530581.83313401
},
{
"ts": "2025-07-05T00:00:00",
"o": 169.8,
"h": 170.9,
"l": 166.5,
"c": 169.5,
"v": 505713.02944981
},
{
"ts": "2025-07-04T00:00:00",
"o": 176,
"h": 177.6,
"l": 168.7,
"c": 169.4,
"v": 1354575.21627528
},
{
"ts": "2025-07-03T00:00:00",
"o": 176,
"h": 179.9,
"l": 175.2,
"c": 176,
"v": 940121.70017761
},
{
"ts": "2025-07-02T00:00:00",
"o": 166.6,
"h": 179,
"l": 164.4,
"c": 175.8,
"v": 1526567.2289811
},
{
"ts": "2025-07-01T00:00:00",
"o": 174.7,
"h": 175.7,
"l": 165.1,
"c": 166.6,
"v": 1156608.09138401
},
{
"ts": "2025-06-30T00:00:00",
"o": 177.9,
"h": 179.9,
"l": 173,
"c": 174.4,
"v": 812837.33336079
},
{
"ts": "2025-06-29T00:00:00",
"o": 175.4,
"h": 180.4,
"l": 172.7,
"c": 178.5,
"v": 713969.7221975
},
{
"ts": "2025-06-28T00:00:00",
"o": 168,
"h": 175.6,
"l": 167.7,
"c": 175.3,
"v": 612723.37987619
},
{
"ts": "2025-06-27T00:00:00",
"o": 164.6,
"h": 169.3,
"l": 162.6,
"c": 167.9,
"v": 899328.30107665
},
{
"ts": "2025-06-26T00:00:00",
"o": 168.3,
"h": 171.4,
"l": 163.6,
"c": 164.7,
"v": 903780.22608069
},
{
"ts": "2025-06-25T00:00:00",
"o": 171.4,
"h": 172.8,
"l": 167.6,
"c": 168.3,
"v": 1021207.3794029
},
{
"ts": "2025-06-24T00:00:00",
"o": 170.1,
"h": 172.5,
"l": 168.7,
"c": 171.1,
"v": 1183820.50716908
},
{
"ts": "2025-06-23T00:00:00",
"o": 156.7,
"h": 170.5,
"l": 156.1,
"c": 170.1,
"v": 2268707.093245
},
{
"ts": "2025-06-22T00:00:00",
"o": 162.1,
"h": 163.6,
"l": 151.3,
"c": 156.7,
"v": 3545015.48835342
},
{
"ts": "2025-06-21T00:00:00",
"o": 168.8,
"h": 170.5,
"l": 159.9,
"c": 162.1,
"v": 1710532.17130452
},
{
"ts": "2025-06-20T00:00:00",
"o": 170.6,
"h": 174.3,
"l": 165.7,
"c": 167.8,
"v": 1859056.16526584
},
{
"ts": "2025-06-19T00:00:00",
"o": 170.6,
"h": 172.8,
"l": 168.2,
"c": 170,
"v": 878506.49514193
},
{
"ts": "2025-06-18T00:00:00",
"o": 171.4,
"h": 173,
"l": 165.8,
"c": 170.3,
"v": 1473143.00459579
},
{
"ts": "2025-06-17T00:00:00",
"o": 174.1,
"h": 176.8,
"l": 169.1,
"c": 171.6,
"v": 2204932.03345569
},
{
"ts": "2025-06-16T00:00:00",
"o": 174.2,
"h": 179.9,
"l": 172.1,
"c": 174.1,
"v": 1031293.25402892
},
{
"ts": "2025-06-15T00:00:00",
"o": 175.5,
"h": 176.7,
"l": 171.2,
"c": 174.4,
"v": 740416.36092415
},
{
"ts": "2025-06-14T00:00:00",
"o": 177.8,
"h": 177.8,
"l": 172,
"c": 175.5,
"v": 582753.49085014
},
{
"ts": "2025-06-13T00:00:00",
"o": 178.3,
"h": 178.8,
"l": 170.7,
"c": 178,
"v": 3470757.45994092
},
{
"ts": "2025-06-12T00:00:00",
"o": 189.4,
"h": 189.5,
"l": 178.4,
"c": 178.4,
"v": 1913547.21063555
},
{
"ts": "2025-06-11T00:00:00",
"o": 196,
"h": 197,
"l": 187.1,
"c": 189.4,
"v": 2253687.85998286
},
{
"ts": "2025-06-10T00:00:00",
"o": 188.2,
"h": 196.1,
"l": 187.3,
"c": 196,
"v": 2650168.36973199
},
{
"ts": "2025-06-09T00:00:00",
"o": 183.5,
"h": 189.1,
"l": 179,
"c": 188.9,
"v": 1509988.99228243
},
{
"ts": "2025-06-08T00:00:00",
"o": 184.5,
"h": 186.9,
"l": 182.6,
"c": 183.1,
"v": 1216944.20695395
},
{
"ts": "2025-06-07T00:00:00",
"o": 178.4,
"h": 185.6,
"l": 178.4,
"c": 184.5,
"v": 721077.56931571
},
{
"ts": "2025-06-06T00:00:00",
"o": 174.4,
"h": 183,
"l": 173.5,
"c": 178.9,
"v": 1442650.16354604
},
{
"ts": "2025-06-05T00:00:00",
"o": 183,
"h": 186.9,
"l": 172.7,
"c": 174.4,
"v": 2427514.65810974
}
]
},
"orderbook": {
"market": "KRW-BAT",
"timestamp": 1761963314059,
"total_ask_size": 1239246.6553187,
"total_bid_size": 1129001.73622862,
"units": [
{
"ask_price": 246,
"bid_price": 245,
"ask_size": 5853.29523979,
"bid_size": 187425.95078523
},
{
"ask_price": 247,
"bid_price": 244,
"ask_size": 120764.52863316,
"bid_size": 108935.38655936
},
{
"ask_price": 248,
"bid_price": 243,
"ask_size": 74715.15432828,
"bid_size": 177980.80587374
},
{
"ask_price": 249,
"bid_price": 242,
"ask_size": 80128.54733523,
"bid_size": 14899.91735534
},
{
"ask_price": 250,
"bid_price": 241,
"ask_size": 93838.12626894,
"bid_size": 17458.11203319
}
]
},
"micro": {
"last_price": 245,
"best_bid": 245,
"best_ask": 246,
"mid": 245.5,
"spread_abs": 1,
"spread_bps": 40.73319755600814,
"ob_imbalance_topN": -0.14898021197342257,
"h1_return": -0.012096774193548387,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 241.1,
"upper": 246.53691088762727,
"lower": 235.66308911237272,
"bandwidth_pct": 4.510087837102677,
"position_0to1": 0.8586595477291338
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BCH",
"last": {
"price": 812500,
"ts": "2025-11-01T02:15:41.105Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 810000,
"h": 812500,
"l": 810000,
"c": 812500,
"v": 86.60824172
},
{
"ts": "2025-11-01T01:00:00",
"o": 809000,
"h": 816000,
"l": 806500,
"c": 810000,
"v": 581.86209906
},
{
"ts": "2025-11-01T00:00:00",
"o": 803000,
"h": 809000,
"l": 795500,
"c": 808000,
"v": 535.60145926
},
{
"ts": "2025-10-31T23:00:00",
"o": 812000,
"h": 812500,
"l": 802000,
"c": 802000,
"v": 540.92422064
},
{
"ts": "2025-10-31T22:00:00",
"o": 815000,
"h": 816500,
"l": 812000,
"c": 812000,
"v": 241.70888017
},
{
"ts": "2025-10-31T21:00:00",
"o": 813500,
"h": 817000,
"l": 812500,
"c": 815000,
"v": 63.92640029
},
{
"ts": "2025-10-31T20:00:00",
"o": 817500,
"h": 818500,
"l": 813500,
"c": 814000,
"v": 131.97048611
},
{
"ts": "2025-10-31T19:00:00",
"o": 815500,
"h": 820000,
"l": 811000,
"c": 817500,
"v": 124.86861831
},
{
"ts": "2025-10-31T18:00:00",
"o": 823500,
"h": 823500,
"l": 813000,
"c": 815500,
"v": 191.84147147
},
{
"ts": "2025-10-31T17:00:00",
"o": 819500,
"h": 824500,
"l": 818000,
"c": 822000,
"v": 807.11188036
},
{
"ts": "2025-10-31T16:00:00",
"o": 833000,
"h": 834500,
"l": 819000,
"c": 819500,
"v": 1458.03273667
},
{
"ts": "2025-10-31T15:00:00",
"o": 831000,
"h": 833000,
"l": 827500,
"c": 833000,
"v": 224.38520585
},
{
"ts": "2025-10-31T14:00:00",
"o": 829500,
"h": 832000,
"l": 825500,
"c": 832000,
"v": 656.88758744
},
{
"ts": "2025-10-31T13:00:00",
"o": 831000,
"h": 837000,
"l": 829000,
"c": 829500,
"v": 277.13460055
},
{
"ts": "2025-10-31T12:00:00",
"o": 831500,
"h": 835500,
"l": 830500,
"c": 831500,
"v": 780.07863504
},
{
"ts": "2025-10-31T11:00:00",
"o": 827500,
"h": 832500,
"l": 824500,
"c": 831500,
"v": 1111.71342028
},
{
"ts": "2025-10-31T10:00:00",
"o": 829500,
"h": 832500,
"l": 827000,
"c": 827500,
"v": 1111.89433131
},
{
"ts": "2025-10-31T09:00:00",
"o": 829500,
"h": 832000,
"l": 827500,
"c": 829000,
"v": 252.16677691
},
{
"ts": "2025-10-31T08:00:00",
"o": 832000,
"h": 837000,
"l": 828000,
"c": 829500,
"v": 520.72954283
},
{
"ts": "2025-10-31T07:00:00",
"o": 829500,
"h": 834000,
"l": 826000,
"c": 831000,
"v": 374.28793878
},
{
"ts": "2025-10-31T06:00:00",
"o": 822500,
"h": 830000,
"l": 819000,
"c": 829500,
"v": 318.62075405
},
{
"ts": "2025-10-31T05:00:00",
"o": 830000,
"h": 832500,
"l": 821500,
"c": 822500,
"v": 363.82862746
},
{
"ts": "2025-10-31T04:00:00",
"o": 833000,
"h": 843000,
"l": 830000,
"c": 831500,
"v": 1139.01775622
},
{
"ts": "2025-10-31T03:00:00",
"o": 832000,
"h": 836500,
"l": 830000,
"c": 832000,
"v": 479.5967807
},
{
"ts": "2025-10-31T02:00:00",
"o": 832000,
"h": 834500,
"l": 826000,
"c": 833000,
"v": 712.75321549
},
{
"ts": "2025-10-31T01:00:00",
"o": 828000,
"h": 857000,
"l": 824500,
"c": 832000,
"v": 6426.15841599
},
{
"ts": "2025-10-31T00:00:00",
"o": 821000,
"h": 831000,
"l": 806500,
"c": 828500,
"v": 1427.70842932
},
{
"ts": "2025-10-30T23:00:00",
"o": 820500,
"h": 824000,
"l": 818500,
"c": 821000,
"v": 462.71393326
},
{
"ts": "2025-10-30T22:00:00",
"o": 819000,
"h": 832000,
"l": 818000,
"c": 820000,
"v": 670.89742043
},
{
"ts": "2025-10-30T21:00:00",
"o": 814000,
"h": 819000,
"l": 812000,
"c": 819000,
"v": 172.11470365
},
{
"ts": "2025-10-30T20:00:00",
"o": 806000,
"h": 814500,
"l": 804500,
"c": 814500,
"v": 337.49841746
},
{
"ts": "2025-10-30T19:00:00",
"o": 807500,
"h": 810000,
"l": 801500,
"c": 806000,
"v": 161.36576406
},
{
"ts": "2025-10-30T18:00:00",
"o": 812000,
"h": 813500,
"l": 807000,
"c": 807000,
"v": 215.12440654
},
{
"ts": "2025-10-30T17:00:00",
"o": 808500,
"h": 814500,
"l": 805000,
"c": 810500,
"v": 222.88416295
},
{
"ts": "2025-10-30T16:00:00",
"o": 811000,
"h": 814000,
"l": 804000,
"c": 807000,
"v": 217.32642673
},
{
"ts": "2025-10-30T15:00:00",
"o": 815000,
"h": 815000,
"l": 808000,
"c": 811000,
"v": 491.43523045
},
{
"ts": "2025-10-30T14:00:00",
"o": 807000,
"h": 817500,
"l": 806500,
"c": 815000,
"v": 479.75965718
},
{
"ts": "2025-10-30T13:00:00",
"o": 820000,
"h": 823000,
"l": 801000,
"c": 806000,
"v": 1853.81020403
},
{
"ts": "2025-10-30T12:00:00",
"o": 842500,
"h": 847000,
"l": 813500,
"c": 820000,
"v": 3687.24965509
},
{
"ts": "2025-10-30T11:00:00",
"o": 844000,
"h": 848000,
"l": 841000,
"c": 842500,
"v": 423.17464031
},
{
"ts": "2025-10-30T10:00:00",
"o": 844500,
"h": 846500,
"l": 842500,
"c": 844000,
"v": 778.31732018
},
{
"ts": "2025-10-30T09:00:00",
"o": 849500,
"h": 850500,
"l": 842000,
"c": 844500,
"v": 590.72558822
},
{
"ts": "2025-10-30T08:00:00",
"o": 853500,
"h": 855000,
"l": 847500,
"c": 850000,
"v": 801.52998134
},
{
"ts": "2025-10-30T07:00:00",
"o": 853500,
"h": 859000,
"l": 850000,
"c": 853500,
"v": 1373.38694501
},
{
"ts": "2025-10-30T06:00:00",
"o": 846000,
"h": 857500,
"l": 843000,
"c": 852500,
"v": 1584.5786607
},
{
"ts": "2025-10-30T05:00:00",
"o": 840000,
"h": 851500,
"l": 838000,
"c": 846500,
"v": 2792.29518297
},
{
"ts": "2025-10-30T04:00:00",
"o": 835000,
"h": 846500,
"l": 821500,
"c": 839000,
"v": 5650.37016876
},
{
"ts": "2025-10-30T03:00:00",
"o": 836000,
"h": 836500,
"l": 834000,
"c": 835000,
"v": 103.90586295
},
{
"ts": "2025-10-30T02:00:00",
"o": 838000,
"h": 838500,
"l": 835000,
"c": 836000,
"v": 162.70624746
},
{
"ts": "2025-10-30T01:00:00",
"o": 839500,
"h": 840000,
"l": 837500,
"c": 839500,
"v": 372.74602691
},
{
"ts": "2025-10-30T00:00:00",
"o": 830000,
"h": 840500,
"l": 828500,
"c": 840000,
"v": 715.25216873
},
{
"ts": "2025-10-29T23:00:00",
"o": 834500,
"h": 836000,
"l": 827500,
"c": 830500,
"v": 909.91394301
},
{
"ts": "2025-10-29T22:00:00",
"o": 836500,
"h": 837500,
"l": 833500,
"c": 835000,
"v": 259.19826576
},
{
"ts": "2025-10-29T21:00:00",
"o": 835000,
"h": 838000,
"l": 835000,
"c": 836000,
"v": 98.48818965
},
{
"ts": "2025-10-29T20:00:00",
"o": 834000,
"h": 838000,
"l": 833500,
"c": 834500,
"v": 296.87746225
},
{
"ts": "2025-10-29T19:00:00",
"o": 832500,
"h": 835000,
"l": 829000,
"c": 834000,
"v": 240.14352966
},
{
"ts": "2025-10-29T18:00:00",
"o": 832500,
"h": 837000,
"l": 819000,
"c": 834000,
"v": 1204.06544999
},
{
"ts": "2025-10-29T17:00:00",
"o": 833000,
"h": 835000,
"l": 831500,
"c": 833000,
"v": 179.03635539
},
{
"ts": "2025-10-29T16:00:00",
"o": 829500,
"h": 835000,
"l": 828500,
"c": 834000,
"v": 157.21168042
},
{
"ts": "2025-10-29T15:00:00",
"o": 829500,
"h": 833000,
"l": 827500,
"c": 829500,
"v": 605.49745021
},
{
"ts": "2025-10-29T14:00:00",
"o": 820500,
"h": 832000,
"l": 818500,
"c": 830000,
"v": 804.83972178
},
{
"ts": "2025-10-29T13:00:00",
"o": 820500,
"h": 825500,
"l": 819500,
"c": 821000,
"v": 592.56003022
},
{
"ts": "2025-10-29T12:00:00",
"o": 818500,
"h": 822500,
"l": 812500,
"c": 819500,
"v": 260.69277424
},
{
"ts": "2025-10-29T11:00:00",
"o": 817000,
"h": 822000,
"l": 813500,
"c": 818000,
"v": 614.96814694
},
{
"ts": "2025-10-29T10:00:00",
"o": 822500,
"h": 824500,
"l": 817000,
"c": 817000,
"v": 234.0065995
},
{
"ts": "2025-10-29T09:00:00",
"o": 827500,
"h": 828500,
"l": 822000,
"c": 822000,
"v": 234.09657435
},
{
"ts": "2025-10-29T08:00:00",
"o": 830000,
"h": 831000,
"l": 825000,
"c": 826000,
"v": 592.04612034
},
{
"ts": "2025-10-29T07:00:00",
"o": 832000,
"h": 834000,
"l": 828500,
"c": 831500,
"v": 292.38439528
},
{
"ts": "2025-10-29T06:00:00",
"o": 834500,
"h": 836500,
"l": 832000,
"c": 834000,
"v": 194.94274964
},
{
"ts": "2025-10-29T05:00:00",
"o": 838000,
"h": 841500,
"l": 833000,
"c": 834500,
"v": 447.82986542
},
{
"ts": "2025-10-29T04:00:00",
"o": 838500,
"h": 840000,
"l": 836500,
"c": 838000,
"v": 230.24490255
},
{
"ts": "2025-10-29T03:00:00",
"o": 837500,
"h": 841500,
"l": 836500,
"c": 838500,
"v": 165.05057839
},
{
"ts": "2025-10-29T02:00:00",
"o": 838500,
"h": 840500,
"l": 835500,
"c": 837500,
"v": 212.45126213
},
{
"ts": "2025-10-29T01:00:00",
"o": 840500,
"h": 841500,
"l": 836000,
"c": 839000,
"v": 625.9244778
},
{
"ts": "2025-10-29T00:00:00",
"o": 831000,
"h": 841000,
"l": 830000,
"c": 838500,
"v": 649.57794796
},
{
"ts": "2025-10-28T23:00:00",
"o": 838000,
"h": 838500,
"l": 829000,
"c": 830500,
"v": 272.85046143
},
{
"ts": "2025-10-28T22:00:00",
"o": 833000,
"h": 843000,
"l": 831500,
"c": 838500,
"v": 648.28309103
},
{
"ts": "2025-10-28T21:00:00",
"o": 827000,
"h": 834000,
"l": 821500,
"c": 833000,
"v": 279.91745988
},
{
"ts": "2025-10-28T20:00:00",
"o": 831000,
"h": 837000,
"l": 825000,
"c": 827500,
"v": 474.47031362
},
{
"ts": "2025-10-28T19:00:00",
"o": 830000,
"h": 835000,
"l": 826000,
"c": 832000,
"v": 65.06968807
},
{
"ts": "2025-10-28T18:00:00",
"o": 830000,
"h": 831000,
"l": 828000,
"c": 829000,
"v": 34.82382719
},
{
"ts": "2025-10-28T17:00:00",
"o": 833000,
"h": 833500,
"l": 830000,
"c": 830000,
"v": 45.34476443
},
{
"ts": "2025-10-28T16:00:00",
"o": 831000,
"h": 834500,
"l": 829500,
"c": 831000,
"v": 154.15966661
},
{
"ts": "2025-10-28T15:00:00",
"o": 836000,
"h": 837500,
"l": 827500,
"c": 831000,
"v": 378.09972109
},
{
"ts": "2025-10-28T14:00:00",
"o": 833500,
"h": 841500,
"l": 828000,
"c": 836000,
"v": 1246.58183198
},
{
"ts": "2025-10-28T13:00:00",
"o": 827000,
"h": 835500,
"l": 826000,
"c": 833500,
"v": 345.63053391
},
{
"ts": "2025-10-28T12:00:00",
"o": 823000,
"h": 829000,
"l": 821000,
"c": 827000,
"v": 204.75162203
},
{
"ts": "2025-10-28T11:00:00",
"o": 820500,
"h": 823000,
"l": 820500,
"c": 822500,
"v": 100.01841026
},
{
"ts": "2025-10-28T10:00:00",
"o": 820000,
"h": 821500,
"l": 819500,
"c": 820500,
"v": 82.6608168
},
{
"ts": "2025-10-28T09:00:00",
"o": 821500,
"h": 823000,
"l": 819500,
"c": 821500,
"v": 330.98897458
},
{
"ts": "2025-10-28T08:00:00",
"o": 820500,
"h": 831000,
"l": 817500,
"c": 821000,
"v": 444.13141878
},
{
"ts": "2025-10-28T07:00:00",
"o": 827500,
"h": 830500,
"l": 820000,
"c": 821500,
"v": 433.95920941
},
{
"ts": "2025-10-28T06:00:00",
"o": 822000,
"h": 835000,
"l": 821500,
"c": 826000,
"v": 1190.21330846
},
{
"ts": "2025-10-28T05:00:00",
"o": 832000,
"h": 832000,
"l": 813000,
"c": 822000,
"v": 1288.63748766
},
{
"ts": "2025-10-28T04:00:00",
"o": 830500,
"h": 837000,
"l": 828500,
"c": 833000,
"v": 347.54960456
},
{
"ts": "2025-10-28T03:00:00",
"o": 826000,
"h": 830500,
"l": 824500,
"c": 830500,
"v": 344.52812507
},
{
"ts": "2025-10-28T02:00:00",
"o": 825500,
"h": 830000,
"l": 821000,
"c": 827000,
"v": 435.3612986
},
{
"ts": "2025-10-28T01:00:00",
"o": 822500,
"h": 825500,
"l": 820500,
"c": 824000,
"v": 173.30539188
},
{
"ts": "2025-10-28T00:00:00",
"o": 822000,
"h": 825000,
"l": 820000,
"c": 822500,
"v": 214.39289966
},
{
"ts": "2025-10-27T23:00:00",
"o": 823500,
"h": 825000,
"l": 820000,
"c": 822000,
"v": 265.66298223
},
{
"ts": "2025-10-27T22:00:00",
"o": 824000,
"h": 827500,
"l": 821500,
"c": 822000,
"v": 140.77630651
},
{
"ts": "2025-10-27T21:00:00",
"o": 822500,
"h": 826000,
"l": 822500,
"c": 825000,
"v": 68.09389048
},
{
"ts": "2025-10-27T20:00:00",
"o": 823500,
"h": 829500,
"l": 814500,
"c": 823500,
"v": 646.74107006
},
{
"ts": "2025-10-27T19:00:00",
"o": 823500,
"h": 824500,
"l": 820500,
"c": 823500,
"v": 102.50868815
},
{
"ts": "2025-10-27T18:00:00",
"o": 825000,
"h": 827500,
"l": 822000,
"c": 823000,
"v": 80.74521815
},
{
"ts": "2025-10-27T17:00:00",
"o": 828500,
"h": 828500,
"l": 823000,
"c": 824500,
"v": 147.25869339
},
{
"ts": "2025-10-27T16:00:00",
"o": 832000,
"h": 833500,
"l": 823000,
"c": 828500,
"v": 489.89958062
},
{
"ts": "2025-10-27T15:00:00",
"o": 828500,
"h": 837000,
"l": 828000,
"c": 831000,
"v": 288.65532647
},
{
"ts": "2025-10-27T14:00:00",
"o": 841500,
"h": 842500,
"l": 828500,
"c": 828500,
"v": 1031.90604862
},
{
"ts": "2025-10-27T13:00:00",
"o": 828000,
"h": 845000,
"l": 826500,
"c": 841500,
"v": 1191.41782245
},
{
"ts": "2025-10-27T12:00:00",
"o": 831000,
"h": 837000,
"l": 828000,
"c": 828000,
"v": 801.78737332
},
{
"ts": "2025-10-27T11:00:00",
"o": 827500,
"h": 833500,
"l": 825500,
"c": 831000,
"v": 321.25284234
},
{
"ts": "2025-10-27T10:00:00",
"o": 822500,
"h": 829500,
"l": 822000,
"c": 827500,
"v": 402.66867553
},
{
"ts": "2025-10-27T09:00:00",
"o": 827500,
"h": 827500,
"l": 821000,
"c": 821000,
"v": 414.27668505
},
{
"ts": "2025-10-27T08:00:00",
"o": 827000,
"h": 830000,
"l": 823000,
"c": 827500,
"v": 362.85756311
},
{
"ts": "2025-10-27T07:00:00",
"o": 827000,
"h": 829500,
"l": 822500,
"c": 827000,
"v": 471.95308136
},
{
"ts": "2025-10-27T06:00:00",
"o": 820500,
"h": 833000,
"l": 820000,
"c": 828000,
"v": 655.6419241
},
{
"ts": "2025-10-27T05:00:00",
"o": 826500,
"h": 827500,
"l": 820000,
"c": 820500,
"v": 293.11618238
},
{
"ts": "2025-10-27T04:00:00",
"o": 826500,
"h": 828500,
"l": 823500,
"c": 826500,
"v": 700.23788145
},
{
"ts": "2025-10-27T03:00:00",
"o": 830000,
"h": 831500,
"l": 820500,
"c": 826500,
"v": 398.70018104
},
{
"ts": "2025-10-27T02:00:00",
"o": 832500,
"h": 834000,
"l": 829500,
"c": 830000,
"v": 364.84395217
},
{
"ts": "2025-10-27T01:00:00",
"o": 826500,
"h": 834000,
"l": 826000,
"c": 833000,
"v": 770.37761311
},
{
"ts": "2025-10-27T00:00:00",
"o": 828000,
"h": 837000,
"l": 826000,
"c": 826500,
"v": 835.14628286
},
{
"ts": "2025-10-26T23:00:00",
"o": 827000,
"h": 828000,
"l": 823000,
"c": 828000,
"v": 442.22211065
},
{
"ts": "2025-10-26T22:00:00",
"o": 819000,
"h": 828500,
"l": 819000,
"c": 826000,
"v": 543.05358932
},
{
"ts": "2025-10-26T21:00:00",
"o": 822000,
"h": 822000,
"l": 815000,
"c": 819000,
"v": 242.08942154
},
{
"ts": "2025-10-26T20:00:00",
"o": 822500,
"h": 822500,
"l": 819000,
"c": 820500,
"v": 152.54788678
},
{
"ts": "2025-10-26T19:00:00",
"o": 822500,
"h": 824500,
"l": 820000,
"c": 823000,
"v": 90.47291138
},
{
"ts": "2025-10-26T18:00:00",
"o": 818500,
"h": 827500,
"l": 817500,
"c": 823500,
"v": 368.84151172
},
{
"ts": "2025-10-26T17:00:00",
"o": 818500,
"h": 821000,
"l": 816500,
"c": 819000,
"v": 196.45460208
},
{
"ts": "2025-10-26T16:00:00",
"o": 813000,
"h": 822000,
"l": 812000,
"c": 818000,
"v": 552.91574693
},
{
"ts": "2025-10-26T15:00:00",
"o": 811500,
"h": 814000,
"l": 807500,
"c": 812500,
"v": 378.66393868
},
{
"ts": "2025-10-26T14:00:00",
"o": 830000,
"h": 830000,
"l": 807500,
"c": 811500,
"v": 1210.70966733
},
{
"ts": "2025-10-26T13:00:00",
"o": 834000,
"h": 834500,
"l": 822500,
"c": 830000,
"v": 1961.32737387
},
{
"ts": "2025-10-26T12:00:00",
"o": 800000,
"h": 839500,
"l": 799000,
"c": 834000,
"v": 11037.00449885
},
{
"ts": "2025-10-26T11:00:00",
"o": 777500,
"h": 800000,
"l": 777500,
"c": 800000,
"v": 2063.51859903
},
{
"ts": "2025-10-26T10:00:00",
"o": 778000,
"h": 781500,
"l": 775000,
"c": 777500,
"v": 360.94312038
},
{
"ts": "2025-10-26T09:00:00",
"o": 771500,
"h": 779000,
"l": 770000,
"c": 778000,
"v": 489.0880674
},
{
"ts": "2025-10-26T08:00:00",
"o": 773000,
"h": 773000,
"l": 770000,
"c": 770000,
"v": 194.96779962
},
{
"ts": "2025-10-26T07:00:00",
"o": 760000,
"h": 773500,
"l": 759500,
"c": 772000,
"v": 350.66742798
},
{
"ts": "2025-10-26T06:00:00",
"o": 761000,
"h": 761500,
"l": 758500,
"c": 760500,
"v": 152.48583457
},
{
"ts": "2025-10-26T05:00:00",
"o": 763000,
"h": 763000,
"l": 758500,
"c": 761500,
"v": 155.45009002
},
{
"ts": "2025-10-26T04:00:00",
"o": 758500,
"h": 763000,
"l": 756000,
"c": 763000,
"v": 306.4972716
},
{
"ts": "2025-10-26T03:00:00",
"o": 760000,
"h": 761500,
"l": 757500,
"c": 758500,
"v": 447.31774735
},
{
"ts": "2025-10-26T02:00:00",
"o": 764000,
"h": 774500,
"l": 760000,
"c": 760000,
"v": 973.47673669
},
{
"ts": "2025-10-26T01:00:00",
"o": 766000,
"h": 769500,
"l": 762000,
"c": 763000,
"v": 336.50706466
},
{
"ts": "2025-10-26T00:00:00",
"o": 753000,
"h": 768500,
"l": 753000,
"c": 764500,
"v": 1503.314638
},
{
"ts": "2025-10-25T23:00:00",
"o": 754500,
"h": 757500,
"l": 751500,
"c": 753000,
"v": 75.27258741
},
{
"ts": "2025-10-25T16:00:00",
"o": 757500,
"h": 758500,
"l": 754000,
"c": 754000,
"v": 253.03008798
},
{
"ts": "2025-10-25T15:00:00",
"o": 756000,
"h": 758500,
"l": 756000,
"c": 757000,
"v": 625.24186402
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 803000,
"h": 816000,
"l": 795500,
"c": 812500,
"v": 1204.07180004
},
{
"ts": "2025-10-31T20:00:00",
"o": 817500,
"h": 818500,
"l": 802000,
"c": 802000,
"v": 978.52998721
},
{
"ts": "2025-10-31T16:00:00",
"o": 833000,
"h": 834500,
"l": 811000,
"c": 817500,
"v": 2581.85470681
},
{
"ts": "2025-10-31T12:00:00",
"o": 831500,
"h": 837000,
"l": 825500,
"c": 833000,
"v": 1938.48602888
},
{
"ts": "2025-10-31T08:00:00",
"o": 832000,
"h": 837000,
"l": 824500,
"c": 831500,
"v": 2996.50407133
},
{
"ts": "2025-10-31T04:00:00",
"o": 833000,
"h": 843000,
"l": 819000,
"c": 831000,
"v": 2195.75507651
},
{
"ts": "2025-10-31T00:00:00",
"o": 821000,
"h": 857000,
"l": 806500,
"c": 832000,
"v": 9046.2168415
},
{
"ts": "2025-10-30T20:00:00",
"o": 806000,
"h": 832000,
"l": 804500,
"c": 821000,
"v": 1643.2244748
},
{
"ts": "2025-10-30T16:00:00",
"o": 811000,
"h": 814500,
"l": 801500,
"c": 806000,
"v": 816.70076028
},
{
"ts": "2025-10-30T12:00:00",
"o": 842500,
"h": 847000,
"l": 801000,
"c": 811000,
"v": 6512.25474675
},
{
"ts": "2025-10-30T08:00:00",
"o": 853500,
"h": 855000,
"l": 841000,
"c": 842500,
"v": 2593.74753005
},
{
"ts": "2025-10-30T04:00:00",
"o": 835000,
"h": 859000,
"l": 821500,
"c": 853500,
"v": 11400.63095744
},
{
"ts": "2025-10-30T00:00:00",
"o": 830000,
"h": 840500,
"l": 828500,
"c": 835000,
"v": 1354.61030605
},
{
"ts": "2025-10-29T20:00:00",
"o": 834000,
"h": 838000,
"l": 827500,
"c": 830500,
"v": 1564.47786067
},
{
"ts": "2025-10-29T16:00:00",
"o": 829500,
"h": 837000,
"l": 819000,
"c": 834000,
"v": 1780.45701546
},
{
"ts": "2025-10-29T12:00:00",
"o": 818500,
"h": 833000,
"l": 812500,
"c": 829500,
"v": 2263.58997645
},
{
"ts": "2025-10-29T08:00:00",
"o": 830000,
"h": 831000,
"l": 813500,
"c": 818000,
"v": 1675.11744113
},
{
"ts": "2025-10-29T04:00:00",
"o": 838500,
"h": 841500,
"l": 828500,
"c": 831500,
"v": 1165.40191289
},
{
"ts": "2025-10-29T00:00:00",
"o": 831000,
"h": 841500,
"l": 830000,
"c": 838500,
"v": 1653.00426628
},
{
"ts": "2025-10-28T20:00:00",
"o": 831000,
"h": 843000,
"l": 821500,
"c": 830500,
"v": 1675.52132596
},
{
"ts": "2025-10-28T16:00:00",
"o": 831000,
"h": 835000,
"l": 826000,
"c": 832000,
"v": 299.3979463
},
{
"ts": "2025-10-28T12:00:00",
"o": 823000,
"h": 841500,
"l": 821000,
"c": 831000,
"v": 2175.06370901
},
{
"ts": "2025-10-28T08:00:00",
"o": 820500,
"h": 831000,
"l": 817500,
"c": 822500,
"v": 957.79962042
},
{
"ts": "2025-10-28T04:00:00",
"o": 830500,
"h": 837000,
"l": 813000,
"c": 821500,
"v": 3260.35961009
},
{
"ts": "2025-10-28T00:00:00",
"o": 822000,
"h": 830500,
"l": 820000,
"c": 830500,
"v": 1167.58771521
},
{
"ts": "2025-10-27T20:00:00",
"o": 823500,
"h": 829500,
"l": 814500,
"c": 822000,
"v": 1121.27424928
},
{
"ts": "2025-10-27T16:00:00",
"o": 832000,
"h": 833500,
"l": 820500,
"c": 823500,
"v": 820.41218031
},
{
"ts": "2025-10-27T12:00:00",
"o": 831000,
"h": 845000,
"l": 826500,
"c": 831000,
"v": 3313.76657086
},
{
"ts": "2025-10-27T08:00:00",
"o": 827000,
"h": 833500,
"l": 821000,
"c": 831000,
"v": 1501.05576603
},
{
"ts": "2025-10-27T04:00:00",
"o": 826500,
"h": 833000,
"l": 820000,
"c": 827000,
"v": 2120.94906929
},
{
"ts": "2025-10-27T00:00:00",
"o": 828000,
"h": 837000,
"l": 820500,
"c": 826500,
"v": 2369.06802918
},
{
"ts": "2025-10-26T20:00:00",
"o": 822500,
"h": 828500,
"l": 815000,
"c": 828000,
"v": 1379.91300829
},
{
"ts": "2025-10-26T16:00:00",
"o": 813000,
"h": 827500,
"l": 812000,
"c": 823000,
"v": 1208.68477211
},
{
"ts": "2025-10-26T12:00:00",
"o": 800000,
"h": 839500,
"l": 799000,
"c": 812500,
"v": 14587.70547873
},
{
"ts": "2025-10-26T08:00:00",
"o": 773000,
"h": 800000,
"l": 770000,
"c": 800000,
"v": 3108.51758643
},
{
"ts": "2025-10-26T04:00:00",
"o": 758500,
"h": 773500,
"l": 756000,
"c": 772000,
"v": 965.10062417
},
{
"ts": "2025-10-26T00:00:00",
"o": 753000,
"h": 774500,
"l": 753000,
"c": 758500,
"v": 3260.6161867
},
{
"ts": "2025-10-25T20:00:00",
"o": 754500,
"h": 757500,
"l": 751500,
"c": 753000,
"v": 75.27258741
},
{
"ts": "2025-10-25T16:00:00",
"o": 757500,
"h": 758500,
"l": 754000,
"c": 754000,
"v": 253.03008798
},
{
"ts": "2025-10-25T12:00:00",
"o": 745500,
"h": 761000,
"l": 745500,
"c": 757000,
"v": 1273.8004108
},
{
"ts": "2025-10-25T08:00:00",
"o": 758000,
"h": 762500,
"l": 741000,
"c": 746500,
"v": 810.56589955
},
{
"ts": "2025-10-25T04:00:00",
"o": 751000,
"h": 764500,
"l": 751000,
"c": 757500,
"v": 891.31822193
},
{
"ts": "2025-10-25T00:00:00",
"o": 750500,
"h": 758000,
"l": 745000,
"c": 751000,
"v": 890.87995759
},
{
"ts": "2025-10-24T20:00:00",
"o": 746000,
"h": 751500,
"l": 746000,
"c": 750000,
"v": 402.36749372
},
{
"ts": "2025-10-24T16:00:00",
"o": 747000,
"h": 758500,
"l": 743500,
"c": 746500,
"v": 449.04931856
},
{
"ts": "2025-10-24T12:00:00",
"o": 740000,
"h": 758500,
"l": 740000,
"c": 747000,
"v": 2272.48554394
},
{
"ts": "2025-10-24T08:00:00",
"o": 734500,
"h": 743500,
"l": 730500,
"c": 740000,
"v": 651.19017324
},
{
"ts": "2025-10-24T04:00:00",
"o": 724500,
"h": 740500,
"l": 724000,
"c": 735000,
"v": 1292.47232904
},
{
"ts": "2025-10-24T00:00:00",
"o": 722000,
"h": 728500,
"l": 721000,
"c": 725500,
"v": 643.19069562
},
{
"ts": "2025-10-23T20:00:00",
"o": 726500,
"h": 726500,
"l": 719500,
"c": 722000,
"v": 274.89403178
},
{
"ts": "2025-10-23T16:00:00",
"o": 727500,
"h": 732500,
"l": 724500,
"c": 726500,
"v": 230.21624805
},
{
"ts": "2025-10-23T12:00:00",
"o": 727000,
"h": 732000,
"l": 725000,
"c": 727000,
"v": 691.24621984
},
{
"ts": "2025-10-23T08:00:00",
"o": 729500,
"h": 736500,
"l": 725500,
"c": 727000,
"v": 603.15619692
},
{
"ts": "2025-10-23T04:00:00",
"o": 730000,
"h": 738500,
"l": 725000,
"c": 728500,
"v": 2215.90919587
},
{
"ts": "2025-10-23T00:00:00",
"o": 717000,
"h": 740000,
"l": 715500,
"c": 729500,
"v": 2206.16264952
},
{
"ts": "2025-10-22T20:00:00",
"o": 718000,
"h": 718500,
"l": 704500,
"c": 717000,
"v": 758.5456027
},
{
"ts": "2025-10-22T16:00:00",
"o": 714000,
"h": 719500,
"l": 707000,
"c": 719500,
"v": 726.50236541
},
{
"ts": "2025-10-22T12:00:00",
"o": 715500,
"h": 721000,
"l": 708500,
"c": 714000,
"v": 890.26248134
},
{
"ts": "2025-10-22T08:00:00",
"o": 722500,
"h": 724000,
"l": 708500,
"c": 715500,
"v": 1329.64997026
},
{
"ts": "2025-10-22T04:00:00",
"o": 726500,
"h": 729000,
"l": 718000,
"c": 722500,
"v": 817.54625212
},
{
"ts": "2025-10-22T00:00:00",
"o": 724500,
"h": 730500,
"l": 721000,
"c": 726500,
"v": 1116.31874617
},
{
"ts": "2025-10-21T20:00:00",
"o": 736500,
"h": 737000,
"l": 720500,
"c": 724000,
"v": 1549.33749671
},
{
"ts": "2025-10-21T16:00:00",
"o": 757500,
"h": 765500,
"l": 737000,
"c": 737000,
"v": 2021.70350003
},
{
"ts": "2025-10-21T12:00:00",
"o": 712500,
"h": 759000,
"l": 708000,
"c": 758500,
"v": 5886.92412108
},
{
"ts": "2025-10-21T08:00:00",
"o": 707000,
"h": 715500,
"l": 701000,
"c": 713500,
"v": 778.80510787
},
{
"ts": "2025-10-21T04:00:00",
"o": 711500,
"h": 711500,
"l": 701500,
"c": 708000,
"v": 1173.0715064
},
{
"ts": "2025-10-21T00:00:00",
"o": 717500,
"h": 721000,
"l": 710000,
"c": 711500,
"v": 826.6521331
},
{
"ts": "2025-10-20T20:00:00",
"o": 725000,
"h": 725500,
"l": 717500,
"c": 717500,
"v": 418.97488906
},
{
"ts": "2025-10-20T16:00:00",
"o": 719500,
"h": 728000,
"l": 713000,
"c": 725000,
"v": 607.7261142
},
{
"ts": "2025-10-20T12:00:00",
"o": 721000,
"h": 727000,
"l": 719500,
"c": 719500,
"v": 802.06890132
},
{
"ts": "2025-10-20T08:00:00",
"o": 722500,
"h": 724500,
"l": 719000,
"c": 721500,
"v": 916.4996279
},
{
"ts": "2025-10-20T04:00:00",
"o": 721500,
"h": 728500,
"l": 718000,
"c": 721000,
"v": 1695.7818962
},
{
"ts": "2025-10-20T00:00:00",
"o": 717000,
"h": 722000,
"l": 709500,
"c": 721000,
"v": 1205.13774802
},
{
"ts": "2025-10-19T20:00:00",
"o": 717500,
"h": 723000,
"l": 716000,
"c": 717500,
"v": 540.2642153
},
{
"ts": "2025-10-19T16:00:00",
"o": 722000,
"h": 724000,
"l": 716000,
"c": 718000,
"v": 565.45931748
},
{
"ts": "2025-10-19T12:00:00",
"o": 713500,
"h": 724500,
"l": 711000,
"c": 722000,
"v": 1805.190655
},
{
"ts": "2025-10-19T08:00:00",
"o": 702500,
"h": 719500,
"l": 693500,
"c": 713000,
"v": 2663.33462073
},
{
"ts": "2025-10-19T04:00:00",
"o": 709500,
"h": 710500,
"l": 700000,
"c": 701500,
"v": 1068.86095743
},
{
"ts": "2025-10-19T00:00:00",
"o": 716000,
"h": 716500,
"l": 706000,
"c": 708500,
"v": 855.96864713
},
{
"ts": "2025-10-18T20:00:00",
"o": 713000,
"h": 716500,
"l": 711000,
"c": 715500,
"v": 415.88448701
},
{
"ts": "2025-10-18T16:00:00",
"o": 713500,
"h": 714000,
"l": 709500,
"c": 713000,
"v": 513.50817033
},
{
"ts": "2025-10-18T12:00:00",
"o": 721000,
"h": 722000,
"l": 707500,
"c": 713500,
"v": 1799.46371295
},
{
"ts": "2025-10-18T08:00:00",
"o": 726500,
"h": 729000,
"l": 721000,
"c": 721000,
"v": 556.18098538
},
{
"ts": "2025-10-18T04:00:00",
"o": 727500,
"h": 731500,
"l": 722000,
"c": 725500,
"v": 1227.16227089
},
{
"ts": "2025-10-18T00:00:00",
"o": 722000,
"h": 730000,
"l": 719500,
"c": 728000,
"v": 1286.58226193
},
{
"ts": "2025-10-17T20:00:00",
"o": 716000,
"h": 730000,
"l": 715000,
"c": 722000,
"v": 1839.54632905
},
{
"ts": "2025-10-17T16:00:00",
"o": 720500,
"h": 727000,
"l": 711500,
"c": 716000,
"v": 1513.30353405
},
{
"ts": "2025-10-17T12:00:00",
"o": 718500,
"h": 723500,
"l": 706000,
"c": 720500,
"v": 4046.15927418
},
{
"ts": "2025-10-17T08:00:00",
"o": 732000,
"h": 735500,
"l": 683000,
"c": 718500,
"v": 8866.88305344
},
{
"ts": "2025-10-17T04:00:00",
"o": 773000,
"h": 774000,
"l": 730000,
"c": 731000,
"v": 2802.65065521
},
{
"ts": "2025-10-17T00:00:00",
"o": 771500,
"h": 779500,
"l": 769500,
"c": 773500,
"v": 933.3980236
},
{
"ts": "2025-10-16T20:00:00",
"o": 778000,
"h": 778500,
"l": 768500,
"c": 771500,
"v": 2334.72907891
},
{
"ts": "2025-10-16T16:00:00",
"o": 783000,
"h": 787500,
"l": 773000,
"c": 776500,
"v": 631.09321614
},
{
"ts": "2025-10-16T12:00:00",
"o": 795500,
"h": 798500,
"l": 781000,
"c": 783000,
"v": 1748.16292886
},
{
"ts": "2025-10-16T08:00:00",
"o": 794000,
"h": 804000,
"l": 781000,
"c": 795500,
"v": 2725.41874056
},
{
"ts": "2025-10-16T04:00:00",
"o": 798000,
"h": 799500,
"l": 790000,
"c": 794000,
"v": 591.44298264
},
{
"ts": "2025-10-16T00:00:00",
"o": 794000,
"h": 803500,
"l": 793500,
"c": 797000,
"v": 1529.79607211
},
{
"ts": "2025-10-15T20:00:00",
"o": 799000,
"h": 802500,
"l": 792000,
"c": 794000,
"v": 1263.67868529
},
{
"ts": "2025-10-15T16:00:00",
"o": 795500,
"h": 801000,
"l": 794000,
"c": 797000,
"v": 229.70626128
},
{
"ts": "2025-10-15T12:00:00",
"o": 801500,
"h": 807000,
"l": 793000,
"c": 795500,
"v": 1742.28605601
},
{
"ts": "2025-10-15T08:00:00",
"o": 805500,
"h": 817000,
"l": 799500,
"c": 802000,
"v": 3990.27644391
},
{
"ts": "2025-10-15T04:00:00",
"o": 807000,
"h": 810000,
"l": 801500,
"c": 805000,
"v": 2530.03871499
},
{
"ts": "2025-10-15T00:00:00",
"o": 809000,
"h": 813500,
"l": 805000,
"c": 807000,
"v": 713.43496489
},
{
"ts": "2025-10-14T20:00:00",
"o": 806500,
"h": 813500,
"l": 803000,
"c": 809000,
"v": 609.77166837
},
{
"ts": "2025-10-14T16:00:00",
"o": 804000,
"h": 812500,
"l": 797500,
"c": 806500,
"v": 894.12830872
},
{
"ts": "2025-10-14T12:00:00",
"o": 788500,
"h": 805500,
"l": 783000,
"c": 803000,
"v": 2192.90716834
},
{
"ts": "2025-10-14T08:00:00",
"o": 784500,
"h": 798500,
"l": 774000,
"c": 788500,
"v": 4180.31836986
},
{
"ts": "2025-10-14T04:00:00",
"o": 806500,
"h": 807000,
"l": 770500,
"c": 784500,
"v": 2578.10662463
},
{
"ts": "2025-10-14T00:00:00",
"o": 814500,
"h": 817000,
"l": 800000,
"c": 806000,
"v": 1531.4335716
},
{
"ts": "2025-10-13T20:00:00",
"o": 815500,
"h": 817500,
"l": 809500,
"c": 815000,
"v": 1045.78400934
},
{
"ts": "2025-10-13T16:00:00",
"o": 816000,
"h": 820500,
"l": 810500,
"c": 816000,
"v": 1139.68589094
},
{
"ts": "2025-10-13T12:00:00",
"o": 807500,
"h": 818500,
"l": 806500,
"c": 814500,
"v": 2103.51158697
},
{
"ts": "2025-10-13T08:00:00",
"o": 817000,
"h": 819500,
"l": 800000,
"c": 808000,
"v": 2622.56060615
},
{
"ts": "2025-10-13T04:00:00",
"o": 812500,
"h": 820500,
"l": 810000,
"c": 817000,
"v": 1277.24828817
},
{
"ts": "2025-10-13T00:00:00",
"o": 816500,
"h": 827500,
"l": 810500,
"c": 813000,
"v": 1689.65481327
},
{
"ts": "2025-10-12T20:00:00",
"o": 816000,
"h": 819500,
"l": 807500,
"c": 816500,
"v": 984.02706169
},
{
"ts": "2025-10-12T16:00:00",
"o": 817500,
"h": 822500,
"l": 806000,
"c": 816000,
"v": 1651.2658557
},
{
"ts": "2025-10-12T12:00:00",
"o": 800500,
"h": 822500,
"l": 794000,
"c": 818000,
"v": 2449.39551084
},
{
"ts": "2025-10-12T08:00:00",
"o": 798000,
"h": 804000,
"l": 791500,
"c": 801000,
"v": 1229.70853077
},
{
"ts": "2025-10-12T04:00:00",
"o": 783500,
"h": 803000,
"l": 783000,
"c": 798000,
"v": 1522.68107629
},
{
"ts": "2025-10-12T00:00:00",
"o": 770000,
"h": 786500,
"l": 760000,
"c": 783500,
"v": 1666.5868896
},
{
"ts": "2025-10-11T20:00:00",
"o": 774500,
"h": 778500,
"l": 744000,
"c": 769500,
"v": 2687.75401109
},
{
"ts": "2025-10-11T16:00:00",
"o": 799500,
"h": 802500,
"l": 772000,
"c": 774500,
"v": 902.11583397
},
{
"ts": "2025-10-11T12:00:00",
"o": 807000,
"h": 808000,
"l": 793500,
"c": 799500,
"v": 951.80097494
},
{
"ts": "2025-10-11T08:00:00",
"o": 808000,
"h": 816500,
"l": 791000,
"c": 807000,
"v": 1509.75370229
},
{
"ts": "2025-10-11T04:00:00",
"o": 812000,
"h": 822500,
"l": 793000,
"c": 808000,
"v": 2459.60825538
},
{
"ts": "2025-10-11T00:00:00",
"o": 790500,
"h": 821000,
"l": 770000,
"c": 811500,
"v": 6787.90181698
},
{
"ts": "2025-10-10T20:00:00",
"o": 831000,
"h": 860000,
"l": 743500,
"c": 792500,
"v": 28319.4309311
},
{
"ts": "2025-10-10T16:00:00",
"o": 854000,
"h": 858500,
"l": 831000,
"c": 832000,
"v": 5385.52786291
},
{
"ts": "2025-10-10T12:00:00",
"o": 865500,
"h": 869000,
"l": 847500,
"c": 854000,
"v": 4454.28356668
},
{
"ts": "2025-10-10T08:00:00",
"o": 855500,
"h": 869500,
"l": 855500,
"c": 865500,
"v": 1150.72010024
},
{
"ts": "2025-10-10T04:00:00",
"o": 865000,
"h": 867500,
"l": 853500,
"c": 855500,
"v": 1409.94589937
},
{
"ts": "2025-10-10T00:00:00",
"o": 845500,
"h": 874000,
"l": 845500,
"c": 865000,
"v": 3111.79799935
},
{
"ts": "2025-10-09T20:00:00",
"o": 844000,
"h": 866500,
"l": 841000,
"c": 845500,
"v": 1986.71513369
},
{
"ts": "2025-10-09T16:00:00",
"o": 843500,
"h": 846500,
"l": 837000,
"c": 844000,
"v": 610.91526045
},
{
"ts": "2025-10-09T12:00:00",
"o": 838500,
"h": 846500,
"l": 836500,
"c": 843500,
"v": 1543.71306743
},
{
"ts": "2025-10-09T08:00:00",
"o": 841000,
"h": 842000,
"l": 832500,
"c": 839000,
"v": 1339.04111632
},
{
"ts": "2025-10-09T04:00:00",
"o": 843000,
"h": 846000,
"l": 838000,
"c": 840500,
"v": 680.74943593
},
{
"ts": "2025-10-09T00:00:00",
"o": 841000,
"h": 845500,
"l": 836500,
"c": 843500,
"v": 1354.5340581
},
{
"ts": "2025-10-08T20:00:00",
"o": 844500,
"h": 846000,
"l": 839000,
"c": 841000,
"v": 200.82833518
},
{
"ts": "2025-10-08T16:00:00",
"o": 838500,
"h": 846500,
"l": 838500,
"c": 845000,
"v": 426.61435788
},
{
"ts": "2025-10-08T12:00:00",
"o": 839000,
"h": 844500,
"l": 836000,
"c": 840000,
"v": 384.86377855
},
{
"ts": "2025-10-08T08:00:00",
"o": 840000,
"h": 842000,
"l": 837500,
"c": 839000,
"v": 2305.90482497
},
{
"ts": "2025-10-08T04:00:00",
"o": 841500,
"h": 844000,
"l": 833000,
"c": 840000,
"v": 549.4576125
},
{
"ts": "2025-10-08T00:00:00",
"o": 833500,
"h": 844500,
"l": 833500,
"c": 842000,
"v": 1670.45898804
},
{
"ts": "2025-10-07T20:00:00",
"o": 836500,
"h": 839500,
"l": 833500,
"c": 833500,
"v": 445.54196797
},
{
"ts": "2025-10-07T16:00:00",
"o": 832500,
"h": 838000,
"l": 828500,
"c": 837000,
"v": 903.85508211
},
{
"ts": "2025-10-07T12:00:00",
"o": 846000,
"h": 849500,
"l": 827500,
"c": 833000,
"v": 2665.20613502
},
{
"ts": "2025-10-07T08:00:00",
"o": 850000,
"h": 852000,
"l": 845500,
"c": 846000,
"v": 739.38416603
},
{
"ts": "2025-10-07T04:00:00",
"o": 849000,
"h": 852500,
"l": 847500,
"c": 850000,
"v": 695.76278059
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 803000,
"h": 816000,
"l": 795500,
"c": 812500,
"v": 1204.07180004
},
{
"ts": "2025-10-31T00:00:00",
"o": 821000,
"h": 857000,
"l": 802000,
"c": 802000,
"v": 19737.34671224
},
{
"ts": "2025-10-30T00:00:00",
"o": 830000,
"h": 859000,
"l": 801000,
"c": 821000,
"v": 24321.16877537
},
{
"ts": "2025-10-29T00:00:00",
"o": 831000,
"h": 841500,
"l": 812500,
"c": 830500,
"v": 10102.04847288
},
{
"ts": "2025-10-28T00:00:00",
"o": 822000,
"h": 843000,
"l": 813000,
"c": 830500,
"v": 9535.72992699
},
{
"ts": "2025-10-27T00:00:00",
"o": 828000,
"h": 845000,
"l": 814500,
"c": 822000,
"v": 11246.52586495
},
{
"ts": "2025-10-26T00:00:00",
"o": 753000,
"h": 839500,
"l": 753000,
"c": 828000,
"v": 24510.53765643
},
{
"ts": "2025-10-25T00:00:00",
"o": 750500,
"h": 764500,
"l": 741000,
"c": 753000,
"v": 4194.86716526
},
{
"ts": "2025-10-24T00:00:00",
"o": 722000,
"h": 758500,
"l": 721000,
"c": 750000,
"v": 5710.75555412
},
{
"ts": "2025-10-23T00:00:00",
"o": 717000,
"h": 740000,
"l": 715500,
"c": 722000,
"v": 6221.58454198
},
{
"ts": "2025-10-22T00:00:00",
"o": 724500,
"h": 730500,
"l": 704500,
"c": 717000,
"v": 5638.825418
},
{
"ts": "2025-10-21T00:00:00",
"o": 717500,
"h": 765500,
"l": 701000,
"c": 724000,
"v": 12236.49386519
},
{
"ts": "2025-10-20T00:00:00",
"o": 717000,
"h": 728500,
"l": 709500,
"c": 717500,
"v": 5646.1891767
},
{
"ts": "2025-10-19T00:00:00",
"o": 716000,
"h": 724500,
"l": 693500,
"c": 717500,
"v": 7499.07841307
},
{
"ts": "2025-10-18T00:00:00",
"o": 722000,
"h": 731500,
"l": 707500,
"c": 715500,
"v": 5798.78188849
},
{
"ts": "2025-10-17T00:00:00",
"o": 771500,
"h": 779500,
"l": 683000,
"c": 722000,
"v": 20001.94086953
},
{
"ts": "2025-10-16T00:00:00",
"o": 794000,
"h": 804000,
"l": 768500,
"c": 771500,
"v": 9560.64301922
},
{
"ts": "2025-10-15T00:00:00",
"o": 809000,
"h": 817000,
"l": 792000,
"c": 794000,
"v": 10469.42112637
},
{
"ts": "2025-10-14T00:00:00",
"o": 814500,
"h": 817000,
"l": 770500,
"c": 809000,
"v": 11986.66571152
},
{
"ts": "2025-10-13T00:00:00",
"o": 816500,
"h": 827500,
"l": 800000,
"c": 815000,
"v": 9878.44519484
},
{
"ts": "2025-10-12T00:00:00",
"o": 770000,
"h": 822500,
"l": 760000,
"c": 816500,
"v": 9503.66492489
},
{
"ts": "2025-10-11T00:00:00",
"o": 790500,
"h": 822500,
"l": 744000,
"c": 769500,
"v": 15298.93459465
},
{
"ts": "2025-10-10T00:00:00",
"o": 845500,
"h": 874000,
"l": 743500,
"c": 792500,
"v": 43831.70635965
},
{
"ts": "2025-10-09T00:00:00",
"o": 841000,
"h": 866500,
"l": 832500,
"c": 845500,
"v": 7515.66807192
},
{
"ts": "2025-10-08T00:00:00",
"o": 833500,
"h": 846500,
"l": 833000,
"c": 841000,
"v": 5538.12789712
},
{
"ts": "2025-10-07T00:00:00",
"o": 853000,
"h": 856000,
"l": 827500,
"c": 833500,
"v": 6494.19809414
},
{
"ts": "2025-10-06T00:00:00",
"o": 852000,
"h": 863500,
"l": 849000,
"c": 853500,
"v": 5309.98401153
},
{
"ts": "2025-10-05T00:00:00",
"o": 844000,
"h": 871000,
"l": 838500,
"c": 851500,
"v": 8205.97255669
},
{
"ts": "2025-10-04T00:00:00",
"o": 862000,
"h": 865000,
"l": 835500,
"c": 844000,
"v": 7896.35201701
},
{
"ts": "2025-10-03T00:00:00",
"o": 842500,
"h": 869000,
"l": 834500,
"c": 862000,
"v": 8440.89229099
},
{
"ts": "2025-10-02T00:00:00",
"o": 842000,
"h": 848000,
"l": 828000,
"c": 842500,
"v": 7757.69643477
},
{
"ts": "2025-10-01T00:00:00",
"o": 800000,
"h": 852500,
"l": 799000,
"c": 842000,
"v": 9866.62829848
},
{
"ts": "2025-09-30T00:00:00",
"o": 800500,
"h": 804000,
"l": 785000,
"c": 800000,
"v": 3482.17450162
},
{
"ts": "2025-09-29T00:00:00",
"o": 797000,
"h": 807000,
"l": 786000,
"c": 800000,
"v": 5116.50125373
},
{
"ts": "2025-09-28T00:00:00",
"o": 782000,
"h": 799000,
"l": 773000,
"c": 796000,
"v": 2544.10122489
},
{
"ts": "2025-09-27T00:00:00",
"o": 790500,
"h": 791000,
"l": 776500,
"c": 782000,
"v": 1638.90067703
},
{
"ts": "2025-09-26T00:00:00",
"o": 778500,
"h": 795500,
"l": 776000,
"c": 791500,
"v": 4119.80665149
},
{
"ts": "2025-09-25T00:00:00",
"o": 789000,
"h": 798000,
"l": 774500,
"c": 778000,
"v": 9368.74666925
},
{
"ts": "2025-09-24T00:00:00",
"o": 793000,
"h": 799500,
"l": 783000,
"c": 790500,
"v": 5127.76977986
},
{
"ts": "2025-09-23T00:00:00",
"o": 810000,
"h": 814000,
"l": 790000,
"c": 793000,
"v": 7956.88155196
},
{
"ts": "2025-09-22T00:00:00",
"o": 831000,
"h": 833500,
"l": 789500,
"c": 810000,
"v": 11251.22963974
},
{
"ts": "2025-09-21T00:00:00",
"o": 834000,
"h": 844500,
"l": 831000,
"c": 832000,
"v": 7085.37379383
},
{
"ts": "2025-09-20T00:00:00",
"o": 843000,
"h": 852000,
"l": 832500,
"c": 834000,
"v": 4577.57401568
},
{
"ts": "2025-09-19T00:00:00",
"o": 866500,
"h": 878500,
"l": 838500,
"c": 843500,
"v": 11229.71438911
},
{
"ts": "2025-09-18T00:00:00",
"o": 855500,
"h": 903500,
"l": 850000,
"c": 866500,
"v": 25678.56058507
},
{
"ts": "2025-09-17T00:00:00",
"o": 831500,
"h": 867500,
"l": 822000,
"c": 854500,
"v": 9976.47484557
},
{
"ts": "2025-09-16T00:00:00",
"o": 827000,
"h": 836000,
"l": 820000,
"c": 832000,
"v": 4022.65926343
},
{
"ts": "2025-09-15T00:00:00",
"o": 836500,
"h": 842000,
"l": 820000,
"c": 828000,
"v": 8311.07378002
},
{
"ts": "2025-09-14T00:00:00",
"o": 828500,
"h": 838500,
"l": 816000,
"c": 836000,
"v": 6350.45677819
},
{
"ts": "2025-09-13T00:00:00",
"o": 829000,
"h": 838500,
"l": 823000,
"c": 828000,
"v": 6985.90862038
},
{
"ts": "2025-09-12T00:00:00",
"o": 829000,
"h": 836000,
"l": 819000,
"c": 829000,
"v": 6563.482412
},
{
"ts": "2025-09-11T00:00:00",
"o": 809500,
"h": 841000,
"l": 804500,
"c": 827500,
"v": 14415.92495522
},
{
"ts": "2025-09-10T00:00:00",
"o": 809000,
"h": 820000,
"l": 804000,
"c": 809000,
"v": 7539.66338687
},
{
"ts": "2025-09-09T00:00:00",
"o": 819500,
"h": 823500,
"l": 801000,
"c": 808000,
"v": 10111.5480474
},
{
"ts": "2025-09-08T00:00:00",
"o": 840500,
"h": 847000,
"l": 814500,
"c": 820000,
"v": 10145.18846256
},
{
"ts": "2025-09-07T00:00:00",
"o": 832000,
"h": 850000,
"l": 828000,
"c": 840500,
"v": 6846.99924305
},
{
"ts": "2025-09-06T00:00:00",
"o": 848000,
"h": 863000,
"l": 817500,
"c": 832000,
"v": 18777.59405288
},
{
"ts": "2025-09-05T00:00:00",
"o": 822500,
"h": 863500,
"l": 820000,
"c": 848000,
"v": 27569.27759625
},
{
"ts": "2025-09-04T00:00:00",
"o": 837000,
"h": 838000,
"l": 812000,
"c": 822500,
"v": 10299.22793904
},
{
"ts": "2025-09-03T00:00:00",
"o": 814500,
"h": 842000,
"l": 803500,
"c": 837000,
"v": 24953.78872652
},
{
"ts": "2025-09-02T00:00:00",
"o": 760500,
"h": 816500,
"l": 758500,
"c": 813500,
"v": 21822.73120466
},
{
"ts": "2025-09-01T00:00:00",
"o": 757500,
"h": 767500,
"l": 735000,
"c": 760000,
"v": 11554.31126215
},
{
"ts": "2025-08-31T00:00:00",
"o": 771000,
"h": 775000,
"l": 753000,
"c": 758000,
"v": 6410.78553884
},
{
"ts": "2025-08-30T00:00:00",
"o": 745500,
"h": 773500,
"l": 730500,
"c": 770000,
"v": 8678.77889819
},
{
"ts": "2025-08-29T00:00:00",
"o": 778000,
"h": 782000,
"l": 738000,
"c": 746000,
"v": 16359.47891066
},
{
"ts": "2025-08-28T00:00:00",
"o": 770000,
"h": 789000,
"l": 767000,
"c": 778000,
"v": 6316.07298868
},
{
"ts": "2025-08-27T00:00:00",
"o": 772000,
"h": 786500,
"l": 761000,
"c": 769500,
"v": 6720.41340756
},
{
"ts": "2025-08-26T00:00:00",
"o": 769500,
"h": 777000,
"l": 749000,
"c": 771000,
"v": 11042.87111434
},
{
"ts": "2025-08-25T00:00:00",
"o": 810500,
"h": 819000,
"l": 762000,
"c": 769500,
"v": 12500.54289181
},
{
"ts": "2025-08-24T00:00:00",
"o": 817500,
"h": 830000,
"l": 810500,
"c": 810500,
"v": 10114.0868554
},
{
"ts": "2025-08-23T00:00:00",
"o": 826500,
"h": 830000,
"l": 808500,
"c": 817500,
"v": 7892.82286288
},
{
"ts": "2025-08-22T00:00:00",
"o": 777500,
"h": 840000,
"l": 771500,
"c": 825500,
"v": 20694.47386587
},
{
"ts": "2025-08-21T00:00:00",
"o": 780500,
"h": 788500,
"l": 770000,
"c": 777500,
"v": 9200.12796366
},
{
"ts": "2025-08-20T00:00:00",
"o": 764000,
"h": 784000,
"l": 762000,
"c": 780500,
"v": 8961.15837026
},
{
"ts": "2025-08-19T00:00:00",
"o": 791000,
"h": 798000,
"l": 762500,
"c": 764000,
"v": 6919.95633384
},
{
"ts": "2025-08-18T00:00:00",
"o": 809500,
"h": 810000,
"l": 780500,
"c": 792500,
"v": 11341.59806365
},
{
"ts": "2025-08-17T00:00:00",
"o": 816000,
"h": 821000,
"l": 803000,
"c": 808500,
"v": 8870.41055181
},
{
"ts": "2025-08-16T00:00:00",
"o": 828000,
"h": 831500,
"l": 800500,
"c": 815000,
"v": 5864.18330896
},
{
"ts": "2025-08-15T00:00:00",
"o": 825500,
"h": 834500,
"l": 809000,
"c": 828000,
"v": 8919.67268914
},
{
"ts": "2025-08-14T00:00:00",
"o": 840000,
"h": 857000,
"l": 797500,
"c": 825500,
"v": 32936.39973464
},
{
"ts": "2025-08-13T00:00:00",
"o": 845000,
"h": 861000,
"l": 824000,
"c": 840000,
"v": 31471.55535677
},
{
"ts": "2025-08-12T00:00:00",
"o": 802000,
"h": 855500,
"l": 800000,
"c": 844500,
"v": 39087.70450512
},
{
"ts": "2025-08-11T00:00:00",
"o": 784500,
"h": 824000,
"l": 779000,
"c": 800000,
"v": 40275.22307279
},
{
"ts": "2025-08-10T00:00:00",
"o": 781500,
"h": 802500,
"l": 766000,
"c": 783500,
"v": 29279.92129735
},
{
"ts": "2025-08-09T00:00:00",
"o": 803000,
"h": 813500,
"l": 776000,
"c": 781500,
"v": 16079.59827614
},
{
"ts": "2025-08-08T00:00:00",
"o": 802000,
"h": 809500,
"l": 788000,
"c": 803000,
"v": 14540.08727619
},
{
"ts": "2025-08-07T00:00:00",
"o": 796000,
"h": 809500,
"l": 789500,
"c": 802000,
"v": 14158.434758
},
{
"ts": "2025-08-06T00:00:00",
"o": 774500,
"h": 800000,
"l": 767500,
"c": 795000,
"v": 15002.3159509
},
{
"ts": "2025-08-05T00:00:00",
"o": 799000,
"h": 813500,
"l": 760000,
"c": 773500,
"v": 19913.31832448
},
{
"ts": "2025-08-04T00:00:00",
"o": 763500,
"h": 810000,
"l": 762500,
"c": 799000,
"v": 17935.25762646
},
{
"ts": "2025-08-03T00:00:00",
"o": 728000,
"h": 767000,
"l": 720000,
"c": 763500,
"v": 8306.68092741
},
{
"ts": "2025-08-02T00:00:00",
"o": 747500,
"h": 760500,
"l": 723500,
"c": 728000,
"v": 14801.06314008
},
{
"ts": "2025-08-01T00:00:00",
"o": 782500,
"h": 802000,
"l": 740500,
"c": 746000,
"v": 26059.61202349
},
{
"ts": "2025-07-31T00:00:00",
"o": 816500,
"h": 825500,
"l": 782000,
"c": 782500,
"v": 20272.13749862
},
{
"ts": "2025-07-30T00:00:00",
"o": 780500,
"h": 823500,
"l": 770900,
"c": 816000,
"v": 17031.90415569
},
{
"ts": "2025-07-29T00:00:00",
"o": 788300,
"h": 810800,
"l": 774100,
"c": 781400,
"v": 20459.36845652
},
{
"ts": "2025-07-28T00:00:00",
"o": 802400,
"h": 822000,
"l": 784500,
"c": 788500,
"v": 25967.83187762
},
{
"ts": "2025-07-27T00:00:00",
"o": 762600,
"h": 825400,
"l": 758800,
"c": 801700,
"v": 49416.47181581
},
{
"ts": "2025-07-26T00:00:00",
"o": 758900,
"h": 768000,
"l": 751000,
"c": 762400,
"v": 9965.9997309
},
{
"ts": "2025-07-25T00:00:00",
"o": 697800,
"h": 770200,
"l": 693500,
"c": 759400,
"v": 54323.50839586
},
{
"ts": "2025-07-24T00:00:00",
"o": 699500,
"h": 717700,
"l": 664100,
"c": 697800,
"v": 21195.19190619
},
{
"ts": "2025-07-23T00:00:00",
"o": 713500,
"h": 720500,
"l": 680000,
"c": 698600,
"v": 21619.75638197
},
{
"ts": "2025-07-22T00:00:00",
"o": 714900,
"h": 726700,
"l": 696300,
"c": 713600,
"v": 24239.78213515
},
{
"ts": "2025-07-21T00:00:00",
"o": 747800,
"h": 749800,
"l": 708500,
"c": 714900,
"v": 34796.31323016
},
{
"ts": "2025-07-20T00:00:00",
"o": 703200,
"h": 753800,
"l": 698000,
"c": 747800,
"v": 34662.02848598
},
{
"ts": "2025-07-19T00:00:00",
"o": 703900,
"h": 715600,
"l": 688300,
"c": 703200,
"v": 23248.54326807
},
{
"ts": "2025-07-18T00:00:00",
"o": 680100,
"h": 738000,
"l": 679900,
"c": 703200,
"v": 51316.32700811
},
{
"ts": "2025-07-17T00:00:00",
"o": 679400,
"h": 686700,
"l": 665000,
"c": 680100,
"v": 22226.93159663
},
{
"ts": "2025-07-16T00:00:00",
"o": 679300,
"h": 698700,
"l": 673300,
"c": 679700,
"v": 26835.26419314
},
{
"ts": "2025-07-15T00:00:00",
"o": 690700,
"h": 691200,
"l": 662000,
"c": 679300,
"v": 18056.4348465
},
{
"ts": "2025-07-14T00:00:00",
"o": 690700,
"h": 714000,
"l": 681400,
"c": 690500,
"v": 18209.41344223
},
{
"ts": "2025-07-13T00:00:00",
"o": 689500,
"h": 694700,
"l": 680200,
"c": 690600,
"v": 12021.82935905
},
{
"ts": "2025-07-12T00:00:00",
"o": 715500,
"h": 721400,
"l": 684300,
"c": 689100,
"v": 15455.54512818
},
{
"ts": "2025-07-11T00:00:00",
"o": 699100,
"h": 724800,
"l": 692100,
"c": 715500,
"v": 25042.32134943
},
{
"ts": "2025-07-10T00:00:00",
"o": 697500,
"h": 706100,
"l": 682800,
"c": 699100,
"v": 17223.9151122
},
{
"ts": "2025-07-09T00:00:00",
"o": 682000,
"h": 704400,
"l": 681000,
"c": 697500,
"v": 12249.93582431
},
{
"ts": "2025-07-08T00:00:00",
"o": 679100,
"h": 693000,
"l": 676000,
"c": 681400,
"v": 7171.22028428
},
{
"ts": "2025-07-07T00:00:00",
"o": 669500,
"h": 680500,
"l": 663700,
"c": 678400,
"v": 8305.55001044
},
{
"ts": "2025-07-06T00:00:00",
"o": 670100,
"h": 680000,
"l": 659500,
"c": 669000,
"v": 6635.66566569
},
{
"ts": "2025-07-05T00:00:00",
"o": 662900,
"h": 670300,
"l": 658500,
"c": 670000,
"v": 4401.26798306
},
{
"ts": "2025-07-04T00:00:00",
"o": 674100,
"h": 675400,
"l": 636600,
"c": 662700,
"v": 19981.68423693
},
{
"ts": "2025-07-03T00:00:00",
"o": 691500,
"h": 699700,
"l": 668500,
"c": 674800,
"v": 26401.94732478
},
{
"ts": "2025-07-02T00:00:00",
"o": 687800,
"h": 699400,
"l": 682200,
"c": 691500,
"v": 19093.95863514
},
{
"ts": "2025-07-01T00:00:00",
"o": 687600,
"h": 718500,
"l": 683400,
"c": 687200,
"v": 34682.22241357
},
{
"ts": "2025-06-30T00:00:00",
"o": 688200,
"h": 710900,
"l": 665600,
"c": 687600,
"v": 18134.69376466
},
{
"ts": "2025-06-29T00:00:00",
"o": 674800,
"h": 694200,
"l": 670500,
"c": 688000,
"v": 10663.52949619
},
{
"ts": "2025-06-28T00:00:00",
"o": 693000,
"h": 694100,
"l": 667900,
"c": 675000,
"v": 10227.18757798
},
{
"ts": "2025-06-27T00:00:00",
"o": 671000,
"h": 699500,
"l": 663700,
"c": 692200,
"v": 19165.43046059
},
{
"ts": "2025-06-26T00:00:00",
"o": 662700,
"h": 693900,
"l": 659900,
"c": 671700,
"v": 28733.34260929
},
{
"ts": "2025-06-25T00:00:00",
"o": 622600,
"h": 679800,
"l": 622600,
"c": 662700,
"v": 49278.19021526
},
{
"ts": "2025-06-24T00:00:00",
"o": 643900,
"h": 644000,
"l": 617700,
"c": 622400,
"v": 16772.33014354
},
{
"ts": "2025-06-23T00:00:00",
"o": 635200,
"h": 652400,
"l": 613000,
"c": 643100,
"v": 20772.49876637
},
{
"ts": "2025-06-22T00:00:00",
"o": 653200,
"h": 659400,
"l": 610200,
"c": 635200,
"v": 28558.27947652
},
{
"ts": "2025-06-21T00:00:00",
"o": 660100,
"h": 667800,
"l": 640000,
"c": 652700,
"v": 19339.69672676
},
{
"ts": "2025-06-20T00:00:00",
"o": 689200,
"h": 691800,
"l": 658400,
"c": 660200,
"v": 30569.50508636
},
{
"ts": "2025-06-19T00:00:00",
"o": 636100,
"h": 695000,
"l": 627000,
"c": 689200,
"v": 38888.44454287
},
{
"ts": "2025-06-18T00:00:00",
"o": 643000,
"h": 670500,
"l": 634400,
"c": 636000,
"v": 19358.93879379
},
{
"ts": "2025-06-17T00:00:00",
"o": 636500,
"h": 663200,
"l": 634000,
"c": 643100,
"v": 26380.275945
},
{
"ts": "2025-06-16T00:00:00",
"o": 636600,
"h": 653100,
"l": 621100,
"c": 636500,
"v": 24333.72077919
},
{
"ts": "2025-06-15T00:00:00",
"o": 598300,
"h": 649200,
"l": 598300,
"c": 636000,
"v": 32445.8956002
},
{
"ts": "2025-06-14T00:00:00",
"o": 623600,
"h": 626200,
"l": 586500,
"c": 598100,
"v": 10110.34448857
},
{
"ts": "2025-06-13T00:00:00",
"o": 583900,
"h": 630200,
"l": 553000,
"c": 623000,
"v": 19188.58241989
},
{
"ts": "2025-06-12T00:00:00",
"o": 590600,
"h": 606000,
"l": 582700,
"c": 584800,
"v": 17466.65478568
},
{
"ts": "2025-06-11T00:00:00",
"o": 598900,
"h": 615000,
"l": 582200,
"c": 590700,
"v": 12836.77057565
},
{
"ts": "2025-06-10T00:00:00",
"o": 579100,
"h": 607500,
"l": 573300,
"c": 598200,
"v": 13613.61471651
},
{
"ts": "2025-06-09T00:00:00",
"o": 566000,
"h": 585900,
"l": 566000,
"c": 579100,
"v": 10692.1641468
},
{
"ts": "2025-06-08T00:00:00",
"o": 567700,
"h": 578800,
"l": 561800,
"c": 566000,
"v": 6651.29967461
},
{
"ts": "2025-06-07T00:00:00",
"o": 551100,
"h": 570000,
"l": 547800,
"c": 567300,
"v": 4169.87211442
},
{
"ts": "2025-06-06T00:00:00",
"o": 538600,
"h": 554900,
"l": 530800,
"c": 551100,
"v": 5809.78139541
},
{
"ts": "2025-06-05T00:00:00",
"o": 556600,
"h": 559900,
"l": 530200,
"c": 538700,
"v": 8722.64133653
}
]
},
"orderbook": {
"market": "KRW-BCH",
"timestamp": 1761963341088,
"total_ask_size": 380.87706271,
"total_bid_size": 283.90189823,
"units": [
{
"ask_price": 812500,
"bid_price": 811000,
"ask_size": 62.81147882,
"bid_size": 13.55255447
},
{
"ask_price": 813000,
"bid_price": 810000,
"ask_size": 29.61445339,
"bid_size": 27.48638409
},
{
"ask_price": 813500,
"bid_price": 809500,
"ask_size": 6.74895375,
"bid_size": 6.78571763
},
{
"ask_price": 814000,
"bid_price": 809000,
"ask_size": 15.47531202,
"bid_size": 9.07001979
},
{
"ask_price": 814500,
"bid_price": 808500,
"ask_size": 25.66239355,
"bid_size": 21.71898944
}
]
},
"micro": {
"last_price": 812500,
"best_bid": 811000,
"best_ask": 812500,
"mid": 811750,
"spread_abs": 1500,
"spread_bps": 18.478595626732368,
"ob_imbalance_topN": 0.2818251541389631,
"h1_return": 0.07331571994715984,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 821125,
"upper": 839944.8698188909,
"lower": 802305.1301811091,
"bandwidth_pct": 4.5839232318808785,
"position_0to1": 0.2708538878589258
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BEAM",
"last": {
"price": 7.38,
"ts": "2025-11-01T02:15:17.037Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 7.42,
"h": 7.42,
"l": 7.38,
"c": 7.38,
"v": 3146308.92160488
},
{
"ts": "2025-11-01T01:00:00",
"o": 7.44,
"h": 7.48,
"l": 7.42,
"c": 7.42,
"v": 3345179.99275413
},
{
"ts": "2025-11-01T00:00:00",
"o": 7.45,
"h": 7.45,
"l": 7.4,
"c": 7.42,
"v": 4520296.44200172
},
{
"ts": "2025-10-31T23:00:00",
"o": 7.45,
"h": 7.46,
"l": 7.42,
"c": 7.45,
"v": 785674.92458893
},
{
"ts": "2025-10-31T22:00:00",
"o": 7.45,
"h": 7.45,
"l": 7.42,
"c": 7.42,
"v": 2686818.51685406
},
{
"ts": "2025-10-31T21:00:00",
"o": 7.46,
"h": 7.47,
"l": 7.42,
"c": 7.43,
"v": 1281559.4306823
},
{
"ts": "2025-10-31T20:00:00",
"o": 7.52,
"h": 7.52,
"l": 7.43,
"c": 7.43,
"v": 1526168.54339714
},
{
"ts": "2025-10-31T19:00:00",
"o": 7.44,
"h": 7.56,
"l": 7.43,
"c": 7.53,
"v": 1586867.63784162
},
{
"ts": "2025-10-31T18:00:00",
"o": 7.44,
"h": 7.51,
"l": 7.41,
"c": 7.51,
"v": 1450106.35388775
},
{
"ts": "2025-10-31T17:00:00",
"o": 7.44,
"h": 7.48,
"l": 7.36,
"c": 7.43,
"v": 8227495.1541664
},
{
"ts": "2025-10-31T16:00:00",
"o": 7.48,
"h": 7.53,
"l": 7.41,
"c": 7.44,
"v": 12918203.97624932
},
{
"ts": "2025-10-31T15:00:00",
"o": 7.62,
"h": 7.62,
"l": 7.47,
"c": 7.47,
"v": 6431116.70744466
},
{
"ts": "2025-10-31T14:00:00",
"o": 7.64,
"h": 7.64,
"l": 7.53,
"c": 7.58,
"v": 4845351.95727367
},
{
"ts": "2025-10-31T13:00:00",
"o": 7.58,
"h": 7.63,
"l": 7.54,
"c": 7.63,
"v": 8889960.81774291
},
{
"ts": "2025-10-31T12:00:00",
"o": 7.63,
"h": 7.69,
"l": 7.57,
"c": 7.58,
"v": 18052170.03818378
},
{
"ts": "2025-10-31T11:00:00",
"o": 7.54,
"h": 7.67,
"l": 7.49,
"c": 7.66,
"v": 13592014.38669811
},
{
"ts": "2025-10-31T10:00:00",
"o": 7.46,
"h": 7.57,
"l": 7.45,
"c": 7.51,
"v": 8925849.88932208
},
{
"ts": "2025-10-31T09:00:00",
"o": 7.45,
"h": 7.49,
"l": 7.43,
"c": 7.45,
"v": 7088896.36682079
},
{
"ts": "2025-10-31T08:00:00",
"o": 7.4,
"h": 7.45,
"l": 7.37,
"c": 7.45,
"v": 7172131.85127758
},
{
"ts": "2025-10-31T07:00:00",
"o": 7.49,
"h": 7.5,
"l": 7.36,
"c": 7.4,
"v": 12118639.26040382
},
{
"ts": "2025-10-31T06:00:00",
"o": 7.47,
"h": 7.52,
"l": 7.42,
"c": 7.49,
"v": 12144624.09575311
},
{
"ts": "2025-10-31T05:00:00",
"o": 7.41,
"h": 7.54,
"l": 7.36,
"c": 7.47,
"v": 19764120.70347251
},
{
"ts": "2025-10-31T04:00:00",
"o": 7.37,
"h": 7.5,
"l": 7.37,
"c": 7.41,
"v": 15819535.04433729
},
{
"ts": "2025-10-31T03:00:00",
"o": 7.26,
"h": 7.38,
"l": 7.26,
"c": 7.37,
"v": 11089052.77756846
},
{
"ts": "2025-10-31T02:00:00",
"o": 7.29,
"h": 7.29,
"l": 7.22,
"c": 7.26,
"v": 3474376.67735047
},
{
"ts": "2025-10-31T01:00:00",
"o": 7.22,
"h": 7.29,
"l": 7.22,
"c": 7.29,
"v": 1456174.98499614
},
{
"ts": "2025-10-31T00:00:00",
"o": 7.19,
"h": 7.22,
"l": 7.13,
"c": 7.22,
"v": 9961206.68694909
},
{
"ts": "2025-10-30T23:00:00",
"o": 7.13,
"h": 7.2,
"l": 7.11,
"c": 7.2,
"v": 11266108.89348286
},
{
"ts": "2025-10-30T22:00:00",
"o": 7.04,
"h": 7.13,
"l": 7.04,
"c": 7.13,
"v": 5430967.00178956
},
{
"ts": "2025-10-30T21:00:00",
"o": 7.01,
"h": 7.08,
"l": 7,
"c": 7.04,
"v": 8700445.35803182
},
{
"ts": "2025-10-30T20:00:00",
"o": 6.87,
"h": 7.01,
"l": 6.87,
"c": 7,
"v": 6558113.0637063
},
{
"ts": "2025-10-30T19:00:00",
"o": 6.83,
"h": 6.94,
"l": 6.8,
"c": 6.89,
"v": 3946933.15042397
},
{
"ts": "2025-10-30T18:00:00",
"o": 6.92,
"h": 6.92,
"l": 6.83,
"c": 6.84,
"v": 6768848.18906926
},
{
"ts": "2025-10-30T17:00:00",
"o": 6.88,
"h": 6.95,
"l": 6.8,
"c": 6.9,
"v": 14681419.45755241
},
{
"ts": "2025-10-30T16:00:00",
"o": 6.91,
"h": 6.96,
"l": 6.87,
"c": 6.88,
"v": 6775079.2614269
},
{
"ts": "2025-10-30T15:00:00",
"o": 7,
"h": 7.01,
"l": 6.87,
"c": 6.91,
"v": 21791463.73728492
},
{
"ts": "2025-10-30T14:00:00",
"o": 6.98,
"h": 7.03,
"l": 6.94,
"c": 6.98,
"v": 16492360.22637239
},
{
"ts": "2025-10-30T13:00:00",
"o": 7.29,
"h": 7.33,
"l": 6.91,
"c": 6.97,
"v": 178979329.43446183
},
{
"ts": "2025-10-30T12:00:00",
"o": 7.39,
"h": 7.39,
"l": 7.24,
"c": 7.3,
"v": 21457601.75182381
},
{
"ts": "2025-10-30T11:00:00",
"o": 7.38,
"h": 7.41,
"l": 7.36,
"c": 7.36,
"v": 1914357.70322
},
{
"ts": "2025-10-30T10:00:00",
"o": 7.4,
"h": 7.41,
"l": 7.34,
"c": 7.37,
"v": 3362294.60402968
},
{
"ts": "2025-10-30T09:00:00",
"o": 7.43,
"h": 7.44,
"l": 7.39,
"c": 7.4,
"v": 2861984.50298675
},
{
"ts": "2025-10-30T08:00:00",
"o": 7.53,
"h": 7.53,
"l": 7.43,
"c": 7.44,
"v": 3008105.94107307
},
{
"ts": "2025-10-30T07:00:00",
"o": 7.48,
"h": 7.56,
"l": 7.46,
"c": 7.55,
"v": 1087159.78733397
},
{
"ts": "2025-10-30T06:00:00",
"o": 7.52,
"h": 7.52,
"l": 7.43,
"c": 7.48,
"v": 5277127.05295601
},
{
"ts": "2025-10-30T05:00:00",
"o": 7.41,
"h": 7.53,
"l": 7.38,
"c": 7.53,
"v": 12020450.55616706
},
{
"ts": "2025-10-30T04:00:00",
"o": 7.58,
"h": 7.58,
"l": 7.33,
"c": 7.42,
"v": 32226635.51937932
},
{
"ts": "2025-10-30T03:00:00",
"o": 7.66,
"h": 7.67,
"l": 7.55,
"c": 7.55,
"v": 4430713.83949594
},
{
"ts": "2025-10-30T02:00:00",
"o": 7.61,
"h": 7.69,
"l": 7.61,
"c": 7.66,
"v": 2676854.20428978
},
{
"ts": "2025-10-30T01:00:00",
"o": 7.64,
"h": 7.66,
"l": 7.59,
"c": 7.65,
"v": 7551526.13465356
},
{
"ts": "2025-10-30T00:00:00",
"o": 7.62,
"h": 7.69,
"l": 7.54,
"c": 7.66,
"v": 7797897.83611585
},
{
"ts": "2025-10-29T23:00:00",
"o": 7.74,
"h": 7.74,
"l": 7.55,
"c": 7.59,
"v": 5187954.14579661
},
{
"ts": "2025-10-29T22:00:00",
"o": 7.81,
"h": 7.81,
"l": 7.7,
"c": 7.74,
"v": 6243672.87041008
},
{
"ts": "2025-10-29T21:00:00",
"o": 7.81,
"h": 7.85,
"l": 7.75,
"c": 7.82,
"v": 7042901.24518705
},
{
"ts": "2025-10-29T20:00:00",
"o": 7.72,
"h": 7.85,
"l": 7.68,
"c": 7.81,
"v": 11068947.26266072
},
{
"ts": "2025-10-29T19:00:00",
"o": 7.61,
"h": 7.72,
"l": 7.6,
"c": 7.69,
"v": 4081852.89572782
},
{
"ts": "2025-10-29T18:00:00",
"o": 7.66,
"h": 7.67,
"l": 7.36,
"c": 7.62,
"v": 26620703.56986957
},
{
"ts": "2025-10-29T17:00:00",
"o": 7.49,
"h": 7.66,
"l": 7.44,
"c": 7.66,
"v": 10270520.5716233
},
{
"ts": "2025-10-29T16:00:00",
"o": 7.52,
"h": 7.55,
"l": 7.45,
"c": 7.48,
"v": 6878622.63457453
},
{
"ts": "2025-10-29T15:00:00",
"o": 7.57,
"h": 7.58,
"l": 7.44,
"c": 7.49,
"v": 3921124.65007045
},
{
"ts": "2025-10-29T14:00:00",
"o": 7.6,
"h": 7.6,
"l": 7.5,
"c": 7.57,
"v": 8509495.69387066
},
{
"ts": "2025-10-29T13:00:00",
"o": 7.54,
"h": 7.64,
"l": 7.54,
"c": 7.58,
"v": 10196436.78404171
},
{
"ts": "2025-10-29T12:00:00",
"o": 7.53,
"h": 7.55,
"l": 7.48,
"c": 7.53,
"v": 6241759.0091052
},
{
"ts": "2025-10-29T11:00:00",
"o": 7.42,
"h": 7.53,
"l": 7.42,
"c": 7.51,
"v": 5866222.86176751
},
{
"ts": "2025-10-29T10:00:00",
"o": 7.4,
"h": 7.47,
"l": 7.39,
"c": 7.41,
"v": 6497575.48003445
},
{
"ts": "2025-10-29T09:00:00",
"o": 7.38,
"h": 7.44,
"l": 7.36,
"c": 7.42,
"v": 5064458.29306367
},
{
"ts": "2025-10-29T08:00:00",
"o": 7.41,
"h": 7.42,
"l": 7.38,
"c": 7.38,
"v": 6586593.46833132
},
{
"ts": "2025-10-29T07:00:00",
"o": 7.43,
"h": 7.45,
"l": 7.39,
"c": 7.41,
"v": 8498540.95966072
},
{
"ts": "2025-10-29T06:00:00",
"o": 7.44,
"h": 7.46,
"l": 7.4,
"c": 7.45,
"v": 6930659.02972716
},
{
"ts": "2025-10-29T05:00:00",
"o": 7.47,
"h": 7.47,
"l": 7.42,
"c": 7.44,
"v": 6470035.83066224
},
{
"ts": "2025-10-29T04:00:00",
"o": 7.45,
"h": 7.5,
"l": 7.44,
"c": 7.45,
"v": 3831122.34720726
},
{
"ts": "2025-10-29T03:00:00",
"o": 7.47,
"h": 7.48,
"l": 7.42,
"c": 7.45,
"v": 5406857.54047763
},
{
"ts": "2025-10-29T02:00:00",
"o": 7.47,
"h": 7.49,
"l": 7.44,
"c": 7.47,
"v": 2705570.78218478
},
{
"ts": "2025-10-29T01:00:00",
"o": 7.47,
"h": 7.47,
"l": 7.42,
"c": 7.44,
"v": 6017833.83826764
},
{
"ts": "2025-10-29T00:00:00",
"o": 7.47,
"h": 7.52,
"l": 7.45,
"c": 7.48,
"v": 4142757.24666723
},
{
"ts": "2025-10-28T23:00:00",
"o": 7.56,
"h": 7.56,
"l": 7.47,
"c": 7.47,
"v": 2281094.36745445
},
{
"ts": "2025-10-28T22:00:00",
"o": 7.5,
"h": 7.57,
"l": 7.47,
"c": 7.54,
"v": 4576758.73008295
},
{
"ts": "2025-10-28T21:00:00",
"o": 7.42,
"h": 7.51,
"l": 7.37,
"c": 7.5,
"v": 9626041.82793722
},
{
"ts": "2025-10-28T20:00:00",
"o": 7.53,
"h": 7.53,
"l": 7.41,
"c": 7.43,
"v": 15272694.68367836
},
{
"ts": "2025-10-28T19:00:00",
"o": 7.64,
"h": 7.64,
"l": 7.51,
"c": 7.53,
"v": 6874754.70602891
},
{
"ts": "2025-10-28T18:00:00",
"o": 7.66,
"h": 7.66,
"l": 7.64,
"c": 7.66,
"v": 557120.99397473
},
{
"ts": "2025-10-28T17:00:00",
"o": 7.68,
"h": 7.71,
"l": 7.67,
"c": 7.71,
"v": 180035.96959151
},
{
"ts": "2025-10-28T16:00:00",
"o": 7.65,
"h": 7.72,
"l": 7.61,
"c": 7.72,
"v": 3254996.85518083
},
{
"ts": "2025-10-28T15:00:00",
"o": 7.71,
"h": 7.74,
"l": 7.63,
"c": 7.65,
"v": 4859974.39943375
},
{
"ts": "2025-10-28T14:00:00",
"o": 7.78,
"h": 7.79,
"l": 7.6,
"c": 7.7,
"v": 13478181.39669048
},
{
"ts": "2025-10-28T13:00:00",
"o": 7.73,
"h": 7.8,
"l": 7.71,
"c": 7.76,
"v": 10546207.48838342
},
{
"ts": "2025-10-28T12:00:00",
"o": 7.67,
"h": 7.74,
"l": 7.64,
"c": 7.73,
"v": 7279069.24292435
},
{
"ts": "2025-10-28T11:00:00",
"o": 7.67,
"h": 7.74,
"l": 7.66,
"c": 7.66,
"v": 3148134.50004403
},
{
"ts": "2025-10-28T10:00:00",
"o": 7.7,
"h": 7.7,
"l": 7.65,
"c": 7.66,
"v": 4668950.19239996
},
{
"ts": "2025-10-28T09:00:00",
"o": 7.73,
"h": 7.73,
"l": 7.69,
"c": 7.7,
"v": 2952813.28610333
},
{
"ts": "2025-10-28T08:00:00",
"o": 7.7,
"h": 7.77,
"l": 7.69,
"c": 7.73,
"v": 7044753.53177841
},
{
"ts": "2025-10-28T07:00:00",
"o": 7.81,
"h": 7.85,
"l": 7.7,
"c": 7.7,
"v": 11694403.47483997
},
{
"ts": "2025-10-28T06:00:00",
"o": 7.65,
"h": 7.85,
"l": 7.65,
"c": 7.84,
"v": 7890491.96679567
},
{
"ts": "2025-10-28T05:00:00",
"o": 7.75,
"h": 7.78,
"l": 7.66,
"c": 7.66,
"v": 18784625.00344156
},
{
"ts": "2025-10-28T04:00:00",
"o": 7.66,
"h": 7.76,
"l": 7.65,
"c": 7.75,
"v": 1126564.65662108
},
{
"ts": "2025-10-28T03:00:00",
"o": 7.68,
"h": 7.74,
"l": 7.65,
"c": 7.66,
"v": 4000873.98553912
},
{
"ts": "2025-10-28T02:00:00",
"o": 7.73,
"h": 7.76,
"l": 7.66,
"c": 7.71,
"v": 4286176.94665947
},
{
"ts": "2025-10-28T01:00:00",
"o": 7.67,
"h": 7.77,
"l": 7.66,
"c": 7.74,
"v": 10844531.33985517
},
{
"ts": "2025-10-28T00:00:00",
"o": 7.68,
"h": 7.72,
"l": 7.62,
"c": 7.65,
"v": 12356775.54708747
},
{
"ts": "2025-10-27T23:00:00",
"o": 7.71,
"h": 7.71,
"l": 7.62,
"c": 7.68,
"v": 15598170.25271402
},
{
"ts": "2025-10-27T22:00:00",
"o": 7.71,
"h": 7.78,
"l": 7.66,
"c": 7.71,
"v": 15173118.86317592
},
{
"ts": "2025-10-27T21:00:00",
"o": 7.79,
"h": 7.79,
"l": 7.72,
"c": 7.72,
"v": 6330994.52310423
},
{
"ts": "2025-10-27T20:00:00",
"o": 7.77,
"h": 7.79,
"l": 7.75,
"c": 7.76,
"v": 7631748.83926882
},
{
"ts": "2025-10-27T19:00:00",
"o": 7.88,
"h": 7.88,
"l": 7.79,
"c": 7.79,
"v": 10050137.92413605
},
{
"ts": "2025-10-27T18:00:00",
"o": 7.91,
"h": 7.93,
"l": 7.86,
"c": 7.89,
"v": 2807348.46504838
},
{
"ts": "2025-10-27T17:00:00",
"o": 7.91,
"h": 7.94,
"l": 7.89,
"c": 7.9,
"v": 2771179.08803687
},
{
"ts": "2025-10-27T16:00:00",
"o": 7.83,
"h": 7.92,
"l": 7.83,
"c": 7.92,
"v": 2026830.47013474
},
{
"ts": "2025-10-27T15:00:00",
"o": 7.81,
"h": 7.87,
"l": 7.8,
"c": 7.83,
"v": 3445992.45010872
},
{
"ts": "2025-10-27T14:00:00",
"o": 7.81,
"h": 7.82,
"l": 7.75,
"c": 7.81,
"v": 6690905.10086679
},
{
"ts": "2025-10-27T13:00:00",
"o": 7.84,
"h": 7.88,
"l": 7.71,
"c": 7.81,
"v": 20945290.58775753
},
{
"ts": "2025-10-27T12:00:00",
"o": 7.98,
"h": 7.99,
"l": 7.82,
"c": 7.84,
"v": 28870408.47231276
},
{
"ts": "2025-10-27T11:00:00",
"o": 8.03,
"h": 8.06,
"l": 7.92,
"c": 7.99,
"v": 13243737.33186678
},
{
"ts": "2025-10-27T10:00:00",
"o": 7.97,
"h": 8.07,
"l": 7.95,
"c": 8.03,
"v": 16565274.52162162
},
{
"ts": "2025-10-27T09:00:00",
"o": 8.13,
"h": 8.16,
"l": 7.94,
"c": 7.97,
"v": 56401246.26139746
},
{
"ts": "2025-10-27T08:00:00",
"o": 8.2,
"h": 8.3,
"l": 8.07,
"c": 8.13,
"v": 39196524.34454905
},
{
"ts": "2025-10-27T07:00:00",
"o": 8.15,
"h": 8.26,
"l": 8.07,
"c": 8.23,
"v": 32261535.43825417
},
{
"ts": "2025-10-27T06:00:00",
"o": 8.13,
"h": 8.17,
"l": 8.06,
"c": 8.15,
"v": 12969718.68828149
},
{
"ts": "2025-10-27T05:00:00",
"o": 8.07,
"h": 8.18,
"l": 8.07,
"c": 8.13,
"v": 6114376.65427884
},
{
"ts": "2025-10-27T04:00:00",
"o": 8.03,
"h": 8.1,
"l": 8.01,
"c": 8.09,
"v": 6541452.20546928
},
{
"ts": "2025-10-27T03:00:00",
"o": 8.12,
"h": 8.12,
"l": 8.02,
"c": 8.05,
"v": 8448824.53476991
},
{
"ts": "2025-10-27T02:00:00",
"o": 8.09,
"h": 8.13,
"l": 8.06,
"c": 8.12,
"v": 10931934.50418975
},
{
"ts": "2025-10-27T01:00:00",
"o": 8.01,
"h": 8.09,
"l": 8,
"c": 8.08,
"v": 6526119.11666461
},
{
"ts": "2025-10-27T00:00:00",
"o": 7.95,
"h": 8.05,
"l": 7.95,
"c": 8.01,
"v": 21856620.31976786
},
{
"ts": "2025-10-26T23:00:00",
"o": 7.99,
"h": 8,
"l": 7.94,
"c": 7.94,
"v": 8660781.17316852
},
{
"ts": "2025-10-26T22:00:00",
"o": 7.89,
"h": 8.02,
"l": 7.89,
"c": 8,
"v": 11349868.14356903
},
{
"ts": "2025-10-26T21:00:00",
"o": 7.81,
"h": 7.88,
"l": 7.79,
"c": 7.84,
"v": 4105390.74982007
},
{
"ts": "2025-10-26T20:00:00",
"o": 7.84,
"h": 7.84,
"l": 7.78,
"c": 7.8,
"v": 2581226.30968094
},
{
"ts": "2025-10-26T19:00:00",
"o": 7.85,
"h": 7.85,
"l": 7.83,
"c": 7.84,
"v": 2311380.34357139
},
{
"ts": "2025-10-26T18:00:00",
"o": 7.85,
"h": 7.86,
"l": 7.85,
"c": 7.85,
"v": 1789832.01353361
},
{
"ts": "2025-10-26T17:00:00",
"o": 7.82,
"h": 7.87,
"l": 7.82,
"c": 7.87,
"v": 574856.42822941
},
{
"ts": "2025-10-26T16:00:00",
"o": 7.9,
"h": 7.9,
"l": 7.81,
"c": 7.83,
"v": 2814967.97126638
},
{
"ts": "2025-10-26T15:00:00",
"o": 7.88,
"h": 7.92,
"l": 7.88,
"c": 7.92,
"v": 3576547.27739786
},
{
"ts": "2025-10-26T14:00:00",
"o": 7.9,
"h": 7.92,
"l": 7.85,
"c": 7.89,
"v": 13688820.80418006
},
{
"ts": "2025-10-26T13:00:00",
"o": 7.9,
"h": 7.94,
"l": 7.85,
"c": 7.91,
"v": 10945085.63816717
},
{
"ts": "2025-10-26T12:00:00",
"o": 7.86,
"h": 7.9,
"l": 7.84,
"c": 7.9,
"v": 11298193.0340007
},
{
"ts": "2025-10-26T11:00:00",
"o": 7.75,
"h": 7.87,
"l": 7.73,
"c": 7.85,
"v": 18296884.00818336
},
{
"ts": "2025-10-26T10:00:00",
"o": 7.75,
"h": 7.75,
"l": 7.72,
"c": 7.74,
"v": 2917288.58959223
},
{
"ts": "2025-10-26T09:00:00",
"o": 7.67,
"h": 7.8,
"l": 7.65,
"c": 7.73,
"v": 6956771.13195265
},
{
"ts": "2025-10-26T08:00:00",
"o": 7.66,
"h": 7.71,
"l": 7.65,
"c": 7.69,
"v": 3489883.62405298
},
{
"ts": "2025-10-26T07:00:00",
"o": 7.61,
"h": 7.66,
"l": 7.6,
"c": 7.66,
"v": 10874063.75682089
},
{
"ts": "2025-10-26T06:00:00",
"o": 7.59,
"h": 7.62,
"l": 7.58,
"c": 7.62,
"v": 3092721.30228451
},
{
"ts": "2025-10-26T05:00:00",
"o": 7.56,
"h": 7.6,
"l": 7.55,
"c": 7.59,
"v": 1341621.38651096
},
{
"ts": "2025-10-26T04:00:00",
"o": 7.53,
"h": 7.58,
"l": 7.53,
"c": 7.56,
"v": 883518.01916964
},
{
"ts": "2025-10-26T03:00:00",
"o": 7.57,
"h": 7.57,
"l": 7.53,
"c": 7.53,
"v": 5848470.70718388
},
{
"ts": "2025-10-26T02:00:00",
"o": 7.58,
"h": 7.6,
"l": 7.55,
"c": 7.57,
"v": 15928348.92022245
},
{
"ts": "2025-10-26T01:00:00",
"o": 7.6,
"h": 7.64,
"l": 7.58,
"c": 7.58,
"v": 15248898.79538316
},
{
"ts": "2025-10-26T00:00:00",
"o": 7.59,
"h": 7.67,
"l": 7.58,
"c": 7.64,
"v": 8591284.18536137
},
{
"ts": "2025-10-25T23:00:00",
"o": 7.59,
"h": 7.61,
"l": 7.58,
"c": 7.61,
"v": 1708644.70702391
},
{
"ts": "2025-10-25T16:00:00",
"o": 7.6,
"h": 7.62,
"l": 7.58,
"c": 7.58,
"v": 3166670.81434316
},
{
"ts": "2025-10-25T15:00:00",
"o": 7.61,
"h": 7.62,
"l": 7.6,
"c": 7.6,
"v": 1754171.72237019
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 7.45,
"h": 7.48,
"l": 7.38,
"c": 7.38,
"v": 11011785.35636073
},
{
"ts": "2025-10-31T20:00:00",
"o": 7.52,
"h": 7.52,
"l": 7.42,
"c": 7.45,
"v": 6280221.41552243
},
{
"ts": "2025-10-31T16:00:00",
"o": 7.48,
"h": 7.56,
"l": 7.36,
"c": 7.53,
"v": 24182673.12214509
},
{
"ts": "2025-10-31T12:00:00",
"o": 7.63,
"h": 7.69,
"l": 7.47,
"c": 7.47,
"v": 38218599.52064502
},
{
"ts": "2025-10-31T08:00:00",
"o": 7.4,
"h": 7.67,
"l": 7.37,
"c": 7.66,
"v": 36778892.49411856
},
{
"ts": "2025-10-31T04:00:00",
"o": 7.37,
"h": 7.54,
"l": 7.36,
"c": 7.4,
"v": 59846919.10396673
},
{
"ts": "2025-10-31T00:00:00",
"o": 7.19,
"h": 7.38,
"l": 7.13,
"c": 7.37,
"v": 25980811.12686416
},
{
"ts": "2025-10-30T20:00:00",
"o": 6.87,
"h": 7.2,
"l": 6.87,
"c": 7.2,
"v": 31955634.31701054
},
{
"ts": "2025-10-30T16:00:00",
"o": 6.91,
"h": 6.96,
"l": 6.8,
"c": 6.89,
"v": 32172280.05847254
},
{
"ts": "2025-10-30T12:00:00",
"o": 7.39,
"h": 7.39,
"l": 6.87,
"c": 6.91,
"v": 238720755.14994296
},
{
"ts": "2025-10-30T08:00:00",
"o": 7.53,
"h": 7.53,
"l": 7.34,
"c": 7.36,
"v": 11146742.7513095
},
{
"ts": "2025-10-30T04:00:00",
"o": 7.58,
"h": 7.58,
"l": 7.33,
"c": 7.55,
"v": 50611372.91583636
},
{
"ts": "2025-10-30T00:00:00",
"o": 7.62,
"h": 7.69,
"l": 7.54,
"c": 7.55,
"v": 22456992.01455513
},
{
"ts": "2025-10-29T20:00:00",
"o": 7.72,
"h": 7.85,
"l": 7.55,
"c": 7.59,
"v": 29543475.52405446
},
{
"ts": "2025-10-29T16:00:00",
"o": 7.52,
"h": 7.72,
"l": 7.36,
"c": 7.69,
"v": 47851699.67179522
},
{
"ts": "2025-10-29T12:00:00",
"o": 7.53,
"h": 7.64,
"l": 7.44,
"c": 7.49,
"v": 28868816.13708802
},
{
"ts": "2025-10-29T08:00:00",
"o": 7.41,
"h": 7.53,
"l": 7.36,
"c": 7.51,
"v": 24014850.10319695
},
{
"ts": "2025-10-29T04:00:00",
"o": 7.45,
"h": 7.5,
"l": 7.39,
"c": 7.41,
"v": 25730358.16725738
},
{
"ts": "2025-10-29T00:00:00",
"o": 7.47,
"h": 7.52,
"l": 7.42,
"c": 7.45,
"v": 18273019.40759728
},
{
"ts": "2025-10-28T20:00:00",
"o": 7.53,
"h": 7.57,
"l": 7.37,
"c": 7.47,
"v": 31756589.60915298
},
{
"ts": "2025-10-28T16:00:00",
"o": 7.65,
"h": 7.72,
"l": 7.51,
"c": 7.53,
"v": 10866908.52477598
},
{
"ts": "2025-10-28T12:00:00",
"o": 7.67,
"h": 7.8,
"l": 7.6,
"c": 7.65,
"v": 36163432.527432
},
{
"ts": "2025-10-28T08:00:00",
"o": 7.7,
"h": 7.77,
"l": 7.65,
"c": 7.66,
"v": 17814651.51032573
},
{
"ts": "2025-10-28T04:00:00",
"o": 7.66,
"h": 7.85,
"l": 7.65,
"c": 7.7,
"v": 39496085.10169828
},
{
"ts": "2025-10-28T00:00:00",
"o": 7.68,
"h": 7.77,
"l": 7.62,
"c": 7.66,
"v": 31488357.81914123
},
{
"ts": "2025-10-27T20:00:00",
"o": 7.77,
"h": 7.79,
"l": 7.62,
"c": 7.68,
"v": 44734032.47826299
},
{
"ts": "2025-10-27T16:00:00",
"o": 7.83,
"h": 7.94,
"l": 7.79,
"c": 7.79,
"v": 17655495.94735604
},
{
"ts": "2025-10-27T12:00:00",
"o": 7.98,
"h": 7.99,
"l": 7.71,
"c": 7.83,
"v": 59952596.6110458
},
{
"ts": "2025-10-27T08:00:00",
"o": 8.2,
"h": 8.3,
"l": 7.92,
"c": 7.99,
"v": 125406782.45943491
},
{
"ts": "2025-10-27T04:00:00",
"o": 8.03,
"h": 8.26,
"l": 8.01,
"c": 8.23,
"v": 57887082.98628378
},
{
"ts": "2025-10-27T00:00:00",
"o": 7.95,
"h": 8.13,
"l": 7.95,
"c": 8.05,
"v": 47763498.47539213
},
{
"ts": "2025-10-26T20:00:00",
"o": 7.84,
"h": 8.02,
"l": 7.78,
"c": 7.94,
"v": 26697266.37623856
},
{
"ts": "2025-10-26T16:00:00",
"o": 7.9,
"h": 7.9,
"l": 7.81,
"c": 7.84,
"v": 7491036.75660079
},
{
"ts": "2025-10-26T12:00:00",
"o": 7.86,
"h": 7.94,
"l": 7.84,
"c": 7.92,
"v": 39508646.75374579
},
{
"ts": "2025-10-26T08:00:00",
"o": 7.66,
"h": 7.87,
"l": 7.65,
"c": 7.85,
"v": 31660827.35378122
},
{
"ts": "2025-10-26T04:00:00",
"o": 7.53,
"h": 7.66,
"l": 7.53,
"c": 7.66,
"v": 16191924.464786
},
{
"ts": "2025-10-26T00:00:00",
"o": 7.59,
"h": 7.67,
"l": 7.53,
"c": 7.53,
"v": 45617002.60815086
},
{
"ts": "2025-10-25T20:00:00",
"o": 7.59,
"h": 7.61,
"l": 7.58,
"c": 7.61,
"v": 1708644.70702391
},
{
"ts": "2025-10-25T16:00:00",
"o": 7.6,
"h": 7.62,
"l": 7.58,
"c": 7.58,
"v": 3166670.81434316
},
{
"ts": "2025-10-25T12:00:00",
"o": 7.57,
"h": 7.66,
"l": 7.57,
"c": 7.6,
"v": 11070427.84487746
},
{
"ts": "2025-10-25T08:00:00",
"o": 7.57,
"h": 7.64,
"l": 7.55,
"c": 7.57,
"v": 13977177.90037684
},
{
"ts": "2025-10-25T04:00:00",
"o": 7.68,
"h": 7.7,
"l": 7.55,
"c": 7.57,
"v": 28913570.5005997
},
{
"ts": "2025-10-25T00:00:00",
"o": 7.8,
"h": 7.82,
"l": 7.67,
"c": 7.68,
"v": 27290614.37081929
},
{
"ts": "2025-10-24T20:00:00",
"o": 7.6,
"h": 7.91,
"l": 7.6,
"c": 7.8,
"v": 32334520.89372838
},
{
"ts": "2025-10-24T16:00:00",
"o": 7.47,
"h": 7.68,
"l": 7.44,
"c": 7.6,
"v": 8409102.0594337
},
{
"ts": "2025-10-24T12:00:00",
"o": 7.52,
"h": 7.69,
"l": 7.47,
"c": 7.47,
"v": 34213151.44292707
},
{
"ts": "2025-10-24T08:00:00",
"o": 7.56,
"h": 7.61,
"l": 7.44,
"c": 7.49,
"v": 22365676.93700431
},
{
"ts": "2025-10-24T04:00:00",
"o": 7.42,
"h": 7.62,
"l": 7.42,
"c": 7.52,
"v": 28822661.42054306
},
{
"ts": "2025-10-24T00:00:00",
"o": 7.5,
"h": 7.56,
"l": 7.41,
"c": 7.42,
"v": 22530999.47484412
},
{
"ts": "2025-10-23T20:00:00",
"o": 7.53,
"h": 7.53,
"l": 7.38,
"c": 7.49,
"v": 19528812.96558945
},
{
"ts": "2025-10-23T16:00:00",
"o": 7.55,
"h": 7.64,
"l": 7.5,
"c": 7.55,
"v": 6161427.45167464
},
{
"ts": "2025-10-23T12:00:00",
"o": 7.47,
"h": 7.59,
"l": 7.4,
"c": 7.55,
"v": 26582792.13069287
},
{
"ts": "2025-10-23T08:00:00",
"o": 7.56,
"h": 7.61,
"l": 7.46,
"c": 7.47,
"v": 19559303.19215679
},
{
"ts": "2025-10-23T04:00:00",
"o": 7.46,
"h": 7.59,
"l": 7.42,
"c": 7.57,
"v": 23329293.00307882
},
{
"ts": "2025-10-23T00:00:00",
"o": 7.47,
"h": 7.52,
"l": 7.42,
"c": 7.46,
"v": 21950949.72271036
},
{
"ts": "2025-10-22T20:00:00",
"o": 7.59,
"h": 7.59,
"l": 7.28,
"c": 7.5,
"v": 40094531.83756172
},
{
"ts": "2025-10-22T16:00:00",
"o": 7.71,
"h": 7.72,
"l": 7.49,
"c": 7.56,
"v": 9813174.40626831
},
{
"ts": "2025-10-22T12:00:00",
"o": 7.67,
"h": 8.04,
"l": 7.61,
"c": 7.71,
"v": 83076952.5803011
},
{
"ts": "2025-10-22T08:00:00",
"o": 7.65,
"h": 7.77,
"l": 7.48,
"c": 7.67,
"v": 24791275.77728967
},
{
"ts": "2025-10-22T04:00:00",
"o": 7.71,
"h": 7.77,
"l": 7.57,
"c": 7.65,
"v": 31295947.39840559
},
{
"ts": "2025-10-22T00:00:00",
"o": 7.69,
"h": 7.75,
"l": 7.62,
"c": 7.71,
"v": 22010865.40273238
},
{
"ts": "2025-10-21T20:00:00",
"o": 7.98,
"h": 7.98,
"l": 7.64,
"c": 7.69,
"v": 25602627.4141087
},
{
"ts": "2025-10-21T16:00:00",
"o": 8.07,
"h": 8.15,
"l": 7.92,
"c": 7.98,
"v": 37854367.77798581
},
{
"ts": "2025-10-21T12:00:00",
"o": 7.68,
"h": 8.14,
"l": 7.65,
"c": 8.06,
"v": 50074533.48106201
},
{
"ts": "2025-10-21T08:00:00",
"o": 7.67,
"h": 7.7,
"l": 7.51,
"c": 7.69,
"v": 31650811.07682976
},
{
"ts": "2025-10-21T04:00:00",
"o": 7.7,
"h": 7.71,
"l": 7.54,
"c": 7.67,
"v": 53740406.09359948
},
{
"ts": "2025-10-21T00:00:00",
"o": 7.92,
"h": 7.96,
"l": 7.7,
"c": 7.7,
"v": 36124463.55872351
},
{
"ts": "2025-10-20T20:00:00",
"o": 7.92,
"h": 7.99,
"l": 7.89,
"c": 7.9,
"v": 18977135.9742844
},
{
"ts": "2025-10-20T16:00:00",
"o": 7.93,
"h": 7.96,
"l": 7.81,
"c": 7.91,
"v": 26301048.71007898
},
{
"ts": "2025-10-20T12:00:00",
"o": 8.09,
"h": 8.12,
"l": 7.93,
"c": 7.93,
"v": 45743455.76164451
},
{
"ts": "2025-10-20T08:00:00",
"o": 8.16,
"h": 8.22,
"l": 8.02,
"c": 8.1,
"v": 44484872.07263912
},
{
"ts": "2025-10-20T04:00:00",
"o": 8.09,
"h": 8.25,
"l": 8,
"c": 8.16,
"v": 64983219.02841164
},
{
"ts": "2025-10-20T00:00:00",
"o": 7.88,
"h": 8.1,
"l": 7.73,
"c": 8.09,
"v": 51656497.013534
},
{
"ts": "2025-10-19T20:00:00",
"o": 8,
"h": 8.01,
"l": 7.87,
"c": 7.89,
"v": 14454104.00405233
},
{
"ts": "2025-10-19T16:00:00",
"o": 7.97,
"h": 8.07,
"l": 7.88,
"c": 8,
"v": 19620715.56462338
},
{
"ts": "2025-10-19T12:00:00",
"o": 7.93,
"h": 8.02,
"l": 7.82,
"c": 7.95,
"v": 30700647.03711997
},
{
"ts": "2025-10-19T08:00:00",
"o": 7.73,
"h": 8.01,
"l": 7.65,
"c": 7.93,
"v": 62114515.67630793
},
{
"ts": "2025-10-19T04:00:00",
"o": 7.83,
"h": 7.83,
"l": 7.68,
"c": 7.71,
"v": 14737554.97826835
},
{
"ts": "2025-10-19T00:00:00",
"o": 7.82,
"h": 7.88,
"l": 7.7,
"c": 7.83,
"v": 22690155.16921811
},
{
"ts": "2025-10-18T20:00:00",
"o": 7.81,
"h": 7.88,
"l": 7.78,
"c": 7.8,
"v": 7908649.06852073
},
{
"ts": "2025-10-18T16:00:00",
"o": 7.8,
"h": 7.84,
"l": 7.68,
"c": 7.81,
"v": 8408711.49305703
},
{
"ts": "2025-10-18T12:00:00",
"o": 7.96,
"h": 7.96,
"l": 7.77,
"c": 7.82,
"v": 22711009.48408561
},
{
"ts": "2025-10-18T08:00:00",
"o": 7.91,
"h": 7.95,
"l": 7.86,
"c": 7.93,
"v": 24193043.37727953
},
{
"ts": "2025-10-18T04:00:00",
"o": 7.96,
"h": 8.01,
"l": 7.84,
"c": 7.9,
"v": 34065859.67994603
},
{
"ts": "2025-10-18T00:00:00",
"o": 7.87,
"h": 8.04,
"l": 7.83,
"c": 7.96,
"v": 37936886.60881713
},
{
"ts": "2025-10-17T20:00:00",
"o": 7.99,
"h": 8.04,
"l": 7.86,
"c": 7.88,
"v": 22735452.38205002
},
{
"ts": "2025-10-17T16:00:00",
"o": 7.9,
"h": 8.1,
"l": 7.86,
"c": 7.89,
"v": 41934003.76553578
},
{
"ts": "2025-10-17T12:00:00",
"o": 7.92,
"h": 7.99,
"l": 7.69,
"c": 7.9,
"v": 70488437.84645936
},
{
"ts": "2025-10-17T08:00:00",
"o": 7.61,
"h": 7.96,
"l": 7.35,
"c": 7.88,
"v": 301805123.5010234
},
{
"ts": "2025-10-17T04:00:00",
"o": 8.25,
"h": 8.3,
"l": 7.54,
"c": 7.6,
"v": 252190593.84246
},
{
"ts": "2025-10-17T00:00:00",
"o": 8.33,
"h": 8.4,
"l": 8.19,
"c": 8.26,
"v": 74887319.21621107
},
{
"ts": "2025-10-16T20:00:00",
"o": 8.9,
"h": 8.94,
"l": 7.89,
"c": 8.33,
"v": 510763943.4515586
},
{
"ts": "2025-10-16T16:00:00",
"o": 8.98,
"h": 9.14,
"l": 8.78,
"c": 8.9,
"v": 64070394.07960339
},
{
"ts": "2025-10-16T12:00:00",
"o": 9.37,
"h": 9.44,
"l": 8.96,
"c": 8.99,
"v": 34859256.25433117
},
{
"ts": "2025-10-16T08:00:00",
"o": 9.24,
"h": 9.41,
"l": 8.96,
"c": 9.39,
"v": 48739279.68997006
},
{
"ts": "2025-10-16T04:00:00",
"o": 9.2,
"h": 9.33,
"l": 9.14,
"c": 9.22,
"v": 36722772.93278887
},
{
"ts": "2025-10-16T00:00:00",
"o": 9.29,
"h": 9.38,
"l": 9.2,
"c": 9.21,
"v": 41925556.52298542
},
{
"ts": "2025-10-15T20:00:00",
"o": 9.46,
"h": 9.47,
"l": 9.25,
"c": 9.27,
"v": 35643680.17041794
},
{
"ts": "2025-10-15T16:00:00",
"o": 9.48,
"h": 9.5,
"l": 9.37,
"c": 9.4,
"v": 22939332.56563012
},
{
"ts": "2025-10-15T12:00:00",
"o": 9.66,
"h": 9.7,
"l": 9.41,
"c": 9.48,
"v": 67682696.40388566
},
{
"ts": "2025-10-15T08:00:00",
"o": 9.75,
"h": 9.96,
"l": 9.63,
"c": 9.66,
"v": 75565292.09565865
},
{
"ts": "2025-10-15T04:00:00",
"o": 9.65,
"h": 9.83,
"l": 9.63,
"c": 9.75,
"v": 53175269.18631748
},
{
"ts": "2025-10-15T00:00:00",
"o": 9.58,
"h": 9.83,
"l": 9.54,
"c": 9.67,
"v": 57281351.10585713
},
{
"ts": "2025-10-14T20:00:00",
"o": 9.61,
"h": 9.67,
"l": 9.5,
"c": 9.61,
"v": 22316951.76890022
},
{
"ts": "2025-10-14T16:00:00",
"o": 9.61,
"h": 9.75,
"l": 9.42,
"c": 9.57,
"v": 36504745.69899485
},
{
"ts": "2025-10-14T12:00:00",
"o": 9.29,
"h": 9.63,
"l": 9.11,
"c": 9.61,
"v": 90912757.89126366
},
{
"ts": "2025-10-14T08:00:00",
"o": 9.34,
"h": 9.45,
"l": 9.11,
"c": 9.29,
"v": 99997851.82638866
},
{
"ts": "2025-10-14T04:00:00",
"o": 9.9,
"h": 9.9,
"l": 9.21,
"c": 9.35,
"v": 179011911.30963543
},
{
"ts": "2025-10-14T00:00:00",
"o": 10.2,
"h": 10.2,
"l": 9.83,
"c": 9.87,
"v": 59950078.07993791
},
{
"ts": "2025-10-13T20:00:00",
"o": 10.1,
"h": 10.2,
"l": 10,
"c": 10.2,
"v": 23127934.92714546
},
{
"ts": "2025-10-13T16:00:00",
"o": 9.9,
"h": 10.2,
"l": 9.83,
"c": 10.1,
"v": 19167613.57289195
},
{
"ts": "2025-10-13T12:00:00",
"o": 9.8,
"h": 10.1,
"l": 9.72,
"c": 9.9,
"v": 65311628.49366419
},
{
"ts": "2025-10-13T08:00:00",
"o": 10,
"h": 10.2,
"l": 9.67,
"c": 9.82,
"v": 64489199.1940915
},
{
"ts": "2025-10-13T04:00:00",
"o": 9.73,
"h": 10.1,
"l": 9.65,
"c": 10.1,
"v": 52978223.29882495
},
{
"ts": "2025-10-13T00:00:00",
"o": 9.78,
"h": 9.85,
"l": 9.63,
"c": 9.71,
"v": 65031943.73043803
},
{
"ts": "2025-10-12T20:00:00",
"o": 9.87,
"h": 9.9,
"l": 9.71,
"c": 9.8,
"v": 52584554.24550744
},
{
"ts": "2025-10-12T16:00:00",
"o": 9.67,
"h": 9.88,
"l": 9.59,
"c": 9.87,
"v": 41650791.3188616
},
{
"ts": "2025-10-12T12:00:00",
"o": 9.11,
"h": 9.7,
"l": 8.9,
"c": 9.61,
"v": 132126798.90860878
},
{
"ts": "2025-10-12T08:00:00",
"o": 9.23,
"h": 9.43,
"l": 9.03,
"c": 9.1,
"v": 64116961.97897935
},
{
"ts": "2025-10-12T04:00:00",
"o": 9.07,
"h": 9.33,
"l": 9.03,
"c": 9.23,
"v": 26057018.27054688
},
{
"ts": "2025-10-12T00:00:00",
"o": 9.2,
"h": 9.2,
"l": 8.84,
"c": 9.07,
"v": 65702117.66160339
},
{
"ts": "2025-10-11T20:00:00",
"o": 9.38,
"h": 9.41,
"l": 9,
"c": 9.18,
"v": 37795820.1114965
},
{
"ts": "2025-10-11T16:00:00",
"o": 9.69,
"h": 9.78,
"l": 9.35,
"c": 9.38,
"v": 23017638.30075287
},
{
"ts": "2025-10-11T12:00:00",
"o": 9.78,
"h": 9.81,
"l": 9.57,
"c": 9.68,
"v": 39439538.02933565
},
{
"ts": "2025-10-11T08:00:00",
"o": 9.65,
"h": 10.2,
"l": 9.61,
"c": 9.78,
"v": 81916268.6813625
},
{
"ts": "2025-10-11T04:00:00",
"o": 9.7,
"h": 9.94,
"l": 9.59,
"c": 9.65,
"v": 53344070.567765
},
{
"ts": "2025-10-11T00:00:00",
"o": 9.52,
"h": 10,
"l": 8.79,
"c": 9.69,
"v": 187875585.72969338
},
{
"ts": "2025-10-10T20:00:00",
"o": 11.4,
"h": 11.4,
"l": 9.3,
"c": 9.52,
"v": 403771072.831174
},
{
"ts": "2025-10-10T16:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.3,
"c": 11.4,
"v": 74536182.33308354
},
{
"ts": "2025-10-10T12:00:00",
"o": 12.4,
"h": 12.4,
"l": 11.3,
"c": 11.5,
"v": 368385207.7369555
},
{
"ts": "2025-10-10T08:00:00",
"o": 12.5,
"h": 12.7,
"l": 12.2,
"c": 12.3,
"v": 72615899.58362232
},
{
"ts": "2025-10-10T04:00:00",
"o": 12.8,
"h": 12.8,
"l": 12.4,
"c": 12.4,
"v": 40325510.62419734
},
{
"ts": "2025-10-10T00:00:00",
"o": 12.7,
"h": 12.9,
"l": 12.5,
"c": 12.8,
"v": 30393466.15780722
},
{
"ts": "2025-10-09T20:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.6,
"c": 12.7,
"v": 12185266.02291518
},
{
"ts": "2025-10-09T16:00:00",
"o": 12.5,
"h": 12.7,
"l": 12.4,
"c": 12.6,
"v": 19310365.98116505
},
{
"ts": "2025-10-09T12:00:00",
"o": 12.8,
"h": 12.9,
"l": 12.5,
"c": 12.6,
"v": 33562175.41178384
},
{
"ts": "2025-10-09T08:00:00",
"o": 12.9,
"h": 12.9,
"l": 12.5,
"c": 12.8,
"v": 54793945.29397002
},
{
"ts": "2025-10-09T04:00:00",
"o": 13,
"h": 13,
"l": 12.7,
"c": 12.9,
"v": 41861550.52731012
},
{
"ts": "2025-10-09T00:00:00",
"o": 13.4,
"h": 13.4,
"l": 12.8,
"c": 13,
"v": 62917599.29770793
},
{
"ts": "2025-10-08T20:00:00",
"o": 13.3,
"h": 13.5,
"l": 13.2,
"c": 13.4,
"v": 19038847.66638085
},
{
"ts": "2025-10-08T16:00:00",
"o": 13.3,
"h": 13.5,
"l": 13.2,
"c": 13.4,
"v": 16496594.1551635
},
{
"ts": "2025-10-08T12:00:00",
"o": 13.2,
"h": 13.4,
"l": 13,
"c": 13.2,
"v": 61047898.61471255
},
{
"ts": "2025-10-08T08:00:00",
"o": 13.5,
"h": 13.6,
"l": 13.2,
"c": 13.2,
"v": 52723988.89956578
},
{
"ts": "2025-10-08T04:00:00",
"o": 13.5,
"h": 13.7,
"l": 13.3,
"c": 13.5,
"v": 83741305.28692421
},
{
"ts": "2025-10-08T00:00:00",
"o": 13.2,
"h": 14.1,
"l": 13.2,
"c": 13.5,
"v": 177291135.32665673
},
{
"ts": "2025-10-07T20:00:00",
"o": 13.2,
"h": 13.6,
"l": 13.1,
"c": 13.2,
"v": 48657670.3190041
},
{
"ts": "2025-10-07T16:00:00",
"o": 13,
"h": 13.5,
"l": 12.9,
"c": 13.3,
"v": 71695163.18901533
},
{
"ts": "2025-10-07T12:00:00",
"o": 14,
"h": 14.1,
"l": 12.9,
"c": 13,
"v": 209960246.4609092
},
{
"ts": "2025-10-07T08:00:00",
"o": 13.2,
"h": 14.2,
"l": 13.1,
"c": 14,
"v": 239596414.57881787
},
{
"ts": "2025-10-07T04:00:00",
"o": 13.4,
"h": 14,
"l": 13.2,
"c": 13.2,
"v": 310353750.17445785
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 7.45,
"h": 7.48,
"l": 7.38,
"c": 7.38,
"v": 11011785.35636073
},
{
"ts": "2025-10-31T00:00:00",
"o": 7.19,
"h": 7.69,
"l": 7.13,
"c": 7.45,
"v": 191288116.78326198
},
{
"ts": "2025-10-30T00:00:00",
"o": 7.62,
"h": 7.69,
"l": 6.8,
"c": 7.2,
"v": 387063777.20712703
},
{
"ts": "2025-10-29T00:00:00",
"o": 7.47,
"h": 7.85,
"l": 7.36,
"c": 7.59,
"v": 174282219.0109893
},
{
"ts": "2025-10-28T00:00:00",
"o": 7.68,
"h": 7.85,
"l": 7.37,
"c": 7.47,
"v": 167586025.0925262
},
{
"ts": "2025-10-27T00:00:00",
"o": 7.95,
"h": 8.3,
"l": 7.62,
"c": 7.68,
"v": 353399488.95777565
},
{
"ts": "2025-10-26T00:00:00",
"o": 7.59,
"h": 8.02,
"l": 7.53,
"c": 7.94,
"v": 167166704.31330323
},
{
"ts": "2025-10-25T00:00:00",
"o": 7.8,
"h": 7.82,
"l": 7.55,
"c": 7.61,
"v": 86127106.13804036
},
{
"ts": "2025-10-24T00:00:00",
"o": 7.5,
"h": 7.91,
"l": 7.41,
"c": 7.8,
"v": 148676112.22848064
},
{
"ts": "2025-10-23T00:00:00",
"o": 7.47,
"h": 7.64,
"l": 7.38,
"c": 7.49,
"v": 117112578.46590292
},
{
"ts": "2025-10-22T00:00:00",
"o": 7.69,
"h": 8.04,
"l": 7.28,
"c": 7.5,
"v": 211082747.40255877
},
{
"ts": "2025-10-21T00:00:00",
"o": 7.92,
"h": 8.15,
"l": 7.51,
"c": 7.69,
"v": 235047209.40230927
},
{
"ts": "2025-10-20T00:00:00",
"o": 7.88,
"h": 8.25,
"l": 7.73,
"c": 7.9,
"v": 252146228.56059265
},
{
"ts": "2025-10-19T00:00:00",
"o": 7.82,
"h": 8.07,
"l": 7.65,
"c": 7.89,
"v": 164317692.42959008
},
{
"ts": "2025-10-18T00:00:00",
"o": 7.87,
"h": 8.04,
"l": 7.68,
"c": 7.8,
"v": 135224159.71170607
},
{
"ts": "2025-10-17T00:00:00",
"o": 8.33,
"h": 8.4,
"l": 7.35,
"c": 7.88,
"v": 764040930.5537397
},
{
"ts": "2025-10-16T00:00:00",
"o": 9.29,
"h": 9.44,
"l": 7.89,
"c": 8.33,
"v": 737081202.9312375
},
{
"ts": "2025-10-15T00:00:00",
"o": 9.58,
"h": 9.96,
"l": 9.25,
"c": 9.27,
"v": 312287621.52776694
},
{
"ts": "2025-10-14T00:00:00",
"o": 10.2,
"h": 10.2,
"l": 9.11,
"c": 9.61,
"v": 488694296.57512075
},
{
"ts": "2025-10-13T00:00:00",
"o": 9.78,
"h": 10.2,
"l": 9.63,
"c": 10.2,
"v": 290106543.2170561
},
{
"ts": "2025-10-12T00:00:00",
"o": 9.2,
"h": 9.9,
"l": 8.84,
"c": 9.8,
"v": 382238242.3841074
},
{
"ts": "2025-10-11T00:00:00",
"o": 9.52,
"h": 10.2,
"l": 8.79,
"c": 9.18,
"v": 423388921.4204059
},
{
"ts": "2025-10-10T00:00:00",
"o": 12.7,
"h": 12.9,
"l": 9.3,
"c": 9.52,
"v": 990027339.26684
},
{
"ts": "2025-10-09T00:00:00",
"o": 13.4,
"h": 13.4,
"l": 12.4,
"c": 12.7,
"v": 224630902.53485215
},
{
"ts": "2025-10-08T00:00:00",
"o": 13.2,
"h": 14.1,
"l": 13,
"c": 13.4,
"v": 410339769.94940364
},
{
"ts": "2025-10-07T00:00:00",
"o": 12.9,
"h": 14.2,
"l": 12.8,
"c": 13.2,
"v": 981354105.9312019
},
{
"ts": "2025-10-06T00:00:00",
"o": 12,
"h": 13.3,
"l": 11.9,
"c": 12.9,
"v": 509980081.2196182
},
{
"ts": "2025-10-05T00:00:00",
"o": 12.2,
"h": 12.8,
"l": 11.9,
"c": 12,
"v": 185457605.64709735
},
{
"ts": "2025-10-04T00:00:00",
"o": 12.6,
"h": 12.7,
"l": 12,
"c": 12.1,
"v": 148001000.13996163
},
{
"ts": "2025-10-03T00:00:00",
"o": 12.9,
"h": 12.9,
"l": 12.1,
"c": 12.6,
"v": 308573329.05867016
},
{
"ts": "2025-10-02T00:00:00",
"o": 11.9,
"h": 14.3,
"l": 11.6,
"c": 12.9,
"v": 1125316466.4972465
},
{
"ts": "2025-10-01T00:00:00",
"o": 11.6,
"h": 12.2,
"l": 11.5,
"c": 11.9,
"v": 539614250.8751303
},
{
"ts": "2025-09-30T00:00:00",
"o": 11.6,
"h": 12.4,
"l": 10.9,
"c": 11.6,
"v": 620596377.7944623
},
{
"ts": "2025-09-29T00:00:00",
"o": 10.9,
"h": 11.6,
"l": 10.5,
"c": 11.5,
"v": 393779423.266797
},
{
"ts": "2025-09-28T00:00:00",
"o": 10.9,
"h": 11,
"l": 10.5,
"c": 11,
"v": 120251577.65670891
},
{
"ts": "2025-09-27T00:00:00",
"o": 10.8,
"h": 11.3,
"l": 10.5,
"c": 10.9,
"v": 270555818.8626996
},
{
"ts": "2025-09-26T00:00:00",
"o": 10.1,
"h": 10.8,
"l": 10.1,
"c": 10.8,
"v": 184441663.57765758
},
{
"ts": "2025-09-25T00:00:00",
"o": 10.8,
"h": 10.9,
"l": 10,
"c": 10.2,
"v": 229972329.71379784
},
{
"ts": "2025-09-24T00:00:00",
"o": 10.6,
"h": 11.4,
"l": 10.4,
"c": 10.8,
"v": 243673727.7698112
},
{
"ts": "2025-09-23T00:00:00",
"o": 10.5,
"h": 10.9,
"l": 10.2,
"c": 10.7,
"v": 239525361.08084136
},
{
"ts": "2025-09-22T00:00:00",
"o": 11,
"h": 11,
"l": 10.1,
"c": 10.6,
"v": 465810948.8162572
},
{
"ts": "2025-09-21T00:00:00",
"o": 11.2,
"h": 11.3,
"l": 10.9,
"c": 10.9,
"v": 297129072.37528074
},
{
"ts": "2025-09-20T00:00:00",
"o": 11.5,
"h": 11.5,
"l": 11,
"c": 11.3,
"v": 392330056.7382856
},
{
"ts": "2025-09-19T00:00:00",
"o": 11,
"h": 12.79,
"l": 11,
"c": 11.5,
"v": 2306644340.9452577
},
{
"ts": "2025-09-18T00:00:00",
"o": 11.1,
"h": 11.3,
"l": 10.8,
"c": 11,
"v": 144794606.69603774
},
{
"ts": "2025-09-17T00:00:00",
"o": 10.6,
"h": 11.2,
"l": 10.3,
"c": 11,
"v": 93974596.32279372
},
{
"ts": "2025-09-16T00:00:00",
"o": 10.5,
"h": 10.6,
"l": 10.3,
"c": 10.6,
"v": 84941391.45346035
},
{
"ts": "2025-09-15T00:00:00",
"o": 10.8,
"h": 11.1,
"l": 10.2,
"c": 10.5,
"v": 164367035.20132795
},
{
"ts": "2025-09-14T00:00:00",
"o": 11.1,
"h": 11.2,
"l": 10.6,
"c": 10.8,
"v": 121607297.5847427
},
{
"ts": "2025-09-13T00:00:00",
"o": 11,
"h": 11.4,
"l": 11,
"c": 11.2,
"v": 184272309.92761588
},
{
"ts": "2025-09-12T00:00:00",
"o": 11,
"h": 11.1,
"l": 10.6,
"c": 11,
"v": 175996516.8054241
},
{
"ts": "2025-09-11T00:00:00",
"o": 10.5,
"h": 11.8,
"l": 10.3,
"c": 11.1,
"v": 627228993.935195
},
{
"ts": "2025-09-10T00:00:00",
"o": 10.1,
"h": 10.7,
"l": 10,
"c": 10.5,
"v": 137219112.73937446
},
{
"ts": "2025-09-09T00:00:00",
"o": 10.2,
"h": 10.5,
"l": 10,
"c": 10.1,
"v": 196417971.38732535
},
{
"ts": "2025-09-08T00:00:00",
"o": 9.88,
"h": 10.3,
"l": 9.82,
"c": 10.2,
"v": 140391199.27611277
},
{
"ts": "2025-09-07T00:00:00",
"o": 9.86,
"h": 10.1,
"l": 9.8,
"c": 9.89,
"v": 97420460.60968661
},
{
"ts": "2025-09-06T00:00:00",
"o": 10.1,
"h": 10.1,
"l": 9.81,
"c": 9.86,
"v": 97786081.73848538
},
{
"ts": "2025-09-05T00:00:00",
"o": 9.73,
"h": 10.2,
"l": 9.71,
"c": 10.1,
"v": 271755018.5590381
},
{
"ts": "2025-09-04T00:00:00",
"o": 10,
"h": 10.1,
"l": 9.55,
"c": 9.73,
"v": 161702747.81465963
},
{
"ts": "2025-09-03T00:00:00",
"o": 10.1,
"h": 10.2,
"l": 9.91,
"c": 10.1,
"v": 220213889.79406655
},
{
"ts": "2025-09-02T00:00:00",
"o": 9.48,
"h": 11.2,
"l": 9.46,
"c": 10.2,
"v": 1276144162.5963695
},
{
"ts": "2025-09-01T00:00:00",
"o": 9.76,
"h": 9.9,
"l": 9.33,
"c": 9.48,
"v": 188528284.3884642
},
{
"ts": "2025-08-31T00:00:00",
"o": 10,
"h": 10.3,
"l": 9.76,
"c": 9.76,
"v": 106687745.78076468
},
{
"ts": "2025-08-30T00:00:00",
"o": 10.2,
"h": 10.2,
"l": 9.81,
"c": 10,
"v": 121856265.56151332
},
{
"ts": "2025-08-29T00:00:00",
"o": 10.5,
"h": 11,
"l": 9.99,
"c": 10.2,
"v": 410018090.0995813
},
{
"ts": "2025-08-28T00:00:00",
"o": 10.2,
"h": 10.5,
"l": 10.1,
"c": 10.5,
"v": 160370791.06040254
},
{
"ts": "2025-08-27T00:00:00",
"o": 10.4,
"h": 10.5,
"l": 10.1,
"c": 10.2,
"v": 108261680.45218194
},
{
"ts": "2025-08-26T00:00:00",
"o": 9.87,
"h": 10.5,
"l": 9.73,
"c": 10.3,
"v": 151640456.78837258
},
{
"ts": "2025-08-25T00:00:00",
"o": 10.7,
"h": 10.8,
"l": 9.74,
"c": 9.9,
"v": 214664638.160135
},
{
"ts": "2025-08-24T00:00:00",
"o": 11,
"h": 11.1,
"l": 10.4,
"c": 10.6,
"v": 180851230.41103005
},
{
"ts": "2025-08-23T00:00:00",
"o": 11.1,
"h": 11.3,
"l": 10.8,
"c": 11.1,
"v": 69723048.56727599
},
{
"ts": "2025-08-22T00:00:00",
"o": 10.3,
"h": 11.4,
"l": 9.9,
"c": 11.2,
"v": 256960356.15504158
},
{
"ts": "2025-08-21T00:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.2,
"c": 10.4,
"v": 104937079.99794567
},
{
"ts": "2025-08-20T00:00:00",
"o": 10.2,
"h": 10.8,
"l": 10.1,
"c": 10.7,
"v": 141450116.61408773
},
{
"ts": "2025-08-19T00:00:00",
"o": 10.9,
"h": 11.1,
"l": 10.1,
"c": 10.2,
"v": 179595789.34333548
},
{
"ts": "2025-08-18T00:00:00",
"o": 11.1,
"h": 11.3,
"l": 10.3,
"c": 10.9,
"v": 161843194.8459311
},
{
"ts": "2025-08-17T00:00:00",
"o": 11,
"h": 11.5,
"l": 10.9,
"c": 11.1,
"v": 94529612.40951535
},
{
"ts": "2025-08-16T00:00:00",
"o": 10.6,
"h": 11.4,
"l": 10.3,
"c": 11,
"v": 127752911.08491659
},
{
"ts": "2025-08-15T00:00:00",
"o": 10.4,
"h": 11.1,
"l": 10.1,
"c": 10.6,
"v": 206255203.44256264
},
{
"ts": "2025-08-14T00:00:00",
"o": 11.7,
"h": 11.9,
"l": 10.2,
"c": 10.5,
"v": 296284999.5427444
},
{
"ts": "2025-08-13T00:00:00",
"o": 11.3,
"h": 11.8,
"l": 11.3,
"c": 11.6,
"v": 190022877.50256094
},
{
"ts": "2025-08-12T00:00:00",
"o": 10.9,
"h": 11.8,
"l": 10.6,
"c": 11.3,
"v": 189032441.36133462
},
{
"ts": "2025-08-11T00:00:00",
"o": 11.7,
"h": 12,
"l": 10.8,
"c": 10.9,
"v": 260347311.59055275
},
{
"ts": "2025-08-10T00:00:00",
"o": 11.1,
"h": 12.2,
"l": 10.6,
"c": 11.7,
"v": 254528080.25088474
},
{
"ts": "2025-08-09T00:00:00",
"o": 10.9,
"h": 11.5,
"l": 10.9,
"c": 11.1,
"v": 154478662.22705227
},
{
"ts": "2025-08-08T00:00:00",
"o": 10.5,
"h": 11.98,
"l": 10.3,
"c": 11,
"v": 247986478.06172523
},
{
"ts": "2025-08-07T00:00:00",
"o": 9.76,
"h": 10.9,
"l": 9.73,
"c": 10.5,
"v": 499856525.8341187
},
{
"ts": "2025-08-06T00:00:00",
"o": 9.55,
"h": 9.84,
"l": 9.19,
"c": 9.73,
"v": 91357643.20706166
},
{
"ts": "2025-08-05T00:00:00",
"o": 9.85,
"h": 9.88,
"l": 9.25,
"c": 9.52,
"v": 87667203.53353064
},
{
"ts": "2025-08-04T00:00:00",
"o": 9.53,
"h": 9.95,
"l": 9.41,
"c": 9.84,
"v": 83768492.74388099
},
{
"ts": "2025-08-03T00:00:00",
"o": 9.15,
"h": 9.59,
"l": 8.95,
"c": 9.53,
"v": 75751432.48730597
},
{
"ts": "2025-08-02T00:00:00",
"o": 9.35,
"h": 9.54,
"l": 8.98,
"c": 9.15,
"v": 105994290.9845288
},
{
"ts": "2025-08-01T00:00:00",
"o": 9.85,
"h": 10.1,
"l": 9.13,
"c": 9.32,
"v": 238718460.13152936
},
{
"ts": "2025-07-31T00:00:00",
"o": 10.4,
"h": 10.8,
"l": 9.84,
"c": 9.89,
"v": 150555631.42156014
},
{
"ts": "2025-07-30T00:00:00",
"o": 10.64,
"h": 10.65,
"l": 9.879,
"c": 10.4,
"v": 205808028.2709384
},
{
"ts": "2025-07-29T00:00:00",
"o": 10.88,
"h": 11.6,
"l": 10.42,
"c": 10.66,
"v": 332542785.7146312
},
{
"ts": "2025-07-28T00:00:00",
"o": 11.88,
"h": 11.95,
"l": 10.81,
"c": 10.88,
"v": 304190191.7597121
},
{
"ts": "2025-07-27T00:00:00",
"o": 11.58,
"h": 12.26,
"l": 11.51,
"c": 11.9,
"v": 789128034.5670954
},
{
"ts": "2025-07-26T00:00:00",
"o": 11.07,
"h": 12.37,
"l": 11.06,
"c": 11.58,
"v": 1315003587.206911
},
{
"ts": "2025-07-25T00:00:00",
"o": 10.88,
"h": 11.15,
"l": 10.39,
"c": 11.04,
"v": 194587427.84749523
},
{
"ts": "2025-07-24T00:00:00",
"o": 11.02,
"h": 11.28,
"l": 9.9,
"c": 10.86,
"v": 464124566.71951216
},
{
"ts": "2025-07-23T00:00:00",
"o": 12.29,
"h": 12.29,
"l": 10.46,
"c": 11.02,
"v": 457446542.3879625
},
{
"ts": "2025-07-22T00:00:00",
"o": 12.03,
"h": 12.45,
"l": 11.29,
"c": 12.3,
"v": 428072166.4220874
},
{
"ts": "2025-07-21T00:00:00",
"o": 11.58,
"h": 12.4,
"l": 11.11,
"c": 12.03,
"v": 789018775.9235538
},
{
"ts": "2025-07-20T00:00:00",
"o": 10.3,
"h": 12.6,
"l": 10.2,
"c": 11.6,
"v": 2106042004.4507778
},
{
"ts": "2025-07-19T00:00:00",
"o": 10.07,
"h": 10.33,
"l": 9.8,
"c": 10.3,
"v": 195749043.07058302
},
{
"ts": "2025-07-18T00:00:00",
"o": 10.35,
"h": 10.86,
"l": 9.851,
"c": 10.04,
"v": 439959794.2040999
},
{
"ts": "2025-07-17T00:00:00",
"o": 9.982,
"h": 10.42,
"l": 9.822,
"c": 10.34,
"v": 349121781.4303734
},
{
"ts": "2025-07-16T00:00:00",
"o": 10,
"h": 10.27,
"l": 9.766,
"c": 10.01,
"v": 302831342.1289226
},
{
"ts": "2025-07-15T00:00:00",
"o": 9.497,
"h": 10.01,
"l": 8.94,
"c": 10.01,
"v": 557663111.550103
},
{
"ts": "2025-07-14T00:00:00",
"o": 9.185,
"h": 9.697,
"l": 9.11,
"c": 9.497,
"v": 353908909.2783906
},
{
"ts": "2025-07-13T00:00:00",
"o": 9.19,
"h": 9.663,
"l": 9.048,
"c": 9.184,
"v": 260175573.23477963
},
{
"ts": "2025-07-12T00:00:00",
"o": 9.199,
"h": 9.352,
"l": 8.85,
"c": 9.19,
"v": 281713554.73707277
},
{
"ts": "2025-07-11T00:00:00",
"o": 9.36,
"h": 9.928,
"l": 9.064,
"c": 9.209,
"v": 396808938.18475235
},
{
"ts": "2025-07-10T00:00:00",
"o": 8.9,
"h": 9.442,
"l": 8.677,
"c": 9.36,
"v": 284264410.1825183
},
{
"ts": "2025-07-09T00:00:00",
"o": 8.39,
"h": 8.99,
"l": 8.274,
"c": 8.901,
"v": 215212142.17130336
},
{
"ts": "2025-07-08T00:00:00",
"o": 8.215,
"h": 8.392,
"l": 8.042,
"c": 8.372,
"v": 91186306.84501398
},
{
"ts": "2025-07-07T00:00:00",
"o": 8.517,
"h": 8.611,
"l": 8.1,
"c": 8.213,
"v": 167569639.38245875
},
{
"ts": "2025-07-06T00:00:00",
"o": 7.897,
"h": 8.624,
"l": 7.722,
"c": 8.517,
"v": 222530218.56462017
},
{
"ts": "2025-07-05T00:00:00",
"o": 7.952,
"h": 8.156,
"l": 7.736,
"c": 7.9,
"v": 139925738.35361412
},
{
"ts": "2025-07-04T00:00:00",
"o": 8.379,
"h": 8.692,
"l": 7.807,
"c": 7.954,
"v": 706315873.981649
},
{
"ts": "2025-07-03T00:00:00",
"o": 7.701,
"h": 9.167,
"l": 7.701,
"c": 8.364,
"v": 3327723422.2808795
},
{
"ts": "2025-07-02T00:00:00",
"o": 7.29,
"h": 8.025,
"l": 7.139,
"c": 7.681,
"v": 256537442.97536814
},
{
"ts": "2025-07-01T00:00:00",
"o": 7.794,
"h": 7.992,
"l": 7.245,
"c": 7.282,
"v": 275485512.7948711
},
{
"ts": "2025-06-30T00:00:00",
"o": 7.963,
"h": 8.026,
"l": 7.58,
"c": 7.793,
"v": 298528410.8607735
},
{
"ts": "2025-06-29T00:00:00",
"o": 7.549,
"h": 8.08,
"l": 7.428,
"c": 7.963,
"v": 380474100.7774239
},
{
"ts": "2025-06-28T00:00:00",
"o": 7.47,
"h": 7.631,
"l": 7.267,
"c": 7.552,
"v": 209646697.65670744
},
{
"ts": "2025-06-27T00:00:00",
"o": 7.278,
"h": 7.685,
"l": 6.906,
"c": 7.48,
"v": 512495767.2736251
},
{
"ts": "2025-06-26T00:00:00",
"o": 7.037,
"h": 7.675,
"l": 6.996,
"c": 7.261,
"v": 1088605364.2018511
},
{
"ts": "2025-06-25T00:00:00",
"o": 7.276,
"h": 7.367,
"l": 6.98,
"c": 7.031,
"v": 242946211.8901728
},
{
"ts": "2025-06-24T00:00:00",
"o": 7.063,
"h": 7.48,
"l": 7.018,
"c": 7.276,
"v": 286867637.67240155
},
{
"ts": "2025-06-23T00:00:00",
"o": 6.33,
"h": 7.079,
"l": 6.262,
"c": 7.065,
"v": 305433791.1939005
},
{
"ts": "2025-06-22T00:00:00",
"o": 6.661,
"h": 6.788,
"l": 5.95,
"c": 6.325,
"v": 413493546.23914665
},
{
"ts": "2025-06-21T00:00:00",
"o": 7.028,
"h": 7.2,
"l": 6.386,
"c": 6.652,
"v": 284831702.42753756
},
{
"ts": "2025-06-20T00:00:00",
"o": 7.288,
"h": 7.449,
"l": 6.87,
"c": 7.026,
"v": 308423159.5673038
},
{
"ts": "2025-06-19T00:00:00",
"o": 7.353,
"h": 7.518,
"l": 7.213,
"c": 7.3,
"v": 143702855.44585812
},
{
"ts": "2025-06-18T00:00:00",
"o": 7.482,
"h": 7.58,
"l": 7.036,
"c": 7.35,
"v": 259802368.1437209
},
{
"ts": "2025-06-17T00:00:00",
"o": 7.86,
"h": 7.946,
"l": 7.291,
"c": 7.47,
"v": 324198819.6958611
},
{
"ts": "2025-06-16T00:00:00",
"o": 8.018,
"h": 8.319,
"l": 7.86,
"c": 7.86,
"v": 143094566.44290692
},
{
"ts": "2025-06-15T00:00:00",
"o": 8.02,
"h": 8.18,
"l": 7.94,
"c": 8.018,
"v": 65150769.22964376
},
{
"ts": "2025-06-14T00:00:00",
"o": 8.165,
"h": 8.194,
"l": 7.821,
"c": 8.019,
"v": 78224973.44765691
},
{
"ts": "2025-06-13T00:00:00",
"o": 8.385,
"h": 8.385,
"l": 7.774,
"c": 8.164,
"v": 286269290.32672805
},
{
"ts": "2025-06-12T00:00:00",
"o": 9.112,
"h": 9.137,
"l": 8.371,
"c": 8.384,
"v": 177253146.80423167
},
{
"ts": "2025-06-11T00:00:00",
"o": 9.448,
"h": 9.579,
"l": 9.012,
"c": 9.119,
"v": 123845854.79477146
},
{
"ts": "2025-06-10T00:00:00",
"o": 9.217,
"h": 9.521,
"l": 9.083,
"c": 9.447,
"v": 168364308.31732228
},
{
"ts": "2025-06-09T00:00:00",
"o": 8.818,
"h": 9.242,
"l": 8.51,
"c": 9.242,
"v": 162041642.77383143
},
{
"ts": "2025-06-08T00:00:00",
"o": 8.697,
"h": 8.89,
"l": 8.452,
"c": 8.8,
"v": 111497010.5043346
},
{
"ts": "2025-06-07T00:00:00",
"o": 8.452,
"h": 8.799,
"l": 8.41,
"c": 8.664,
"v": 95475902.74538049
},
{
"ts": "2025-06-06T00:00:00",
"o": 8.399,
"h": 8.808,
"l": 8.343,
"c": 8.451,
"v": 120415955.66851142
},
{
"ts": "2025-06-05T00:00:00",
"o": 8.856,
"h": 9.36,
"l": 8.235,
"c": 8.399,
"v": 498980324.48022056
}
]
},
"orderbook": {
"market": "KRW-BEAM",
"timestamp": 1761963316781,
"total_ask_size": 6432493.33849332,
"total_bid_size": 9501449.34545131,
"units": [
{
"ask_price": 7.38,
"bid_price": 7.37,
"ask_size": 61507.65433221,
"bid_size": 1290223.37328619
},
{
"ask_price": 7.39,
"bid_price": 7.36,
"ask_size": 105678.0035137,
"bid_size": 660410.15217391
},
{
"ask_price": 7.4,
"bid_price": 7.35,
"ask_size": 1049674.36019979,
"bid_size": 658131.50326729
},
{
"ask_price": 7.41,
"bid_price": 7.34,
"ask_size": 875381.71971741,
"bid_size": 655555.60888205
},
{
"ask_price": 7.42,
"bid_price": 7.33,
"ask_size": 17311.68618246,
"bid_size": 1083807.36019979
}
]
},
"micro": {
"last_price": 7.38,
"best_bid": 7.37,
"best_ask": 7.38,
"mid": 7.375,
"spread_abs": 0.009999999999999787,
"spread_bps": 13.559322033898015,
"ob_imbalance_topN": -0.3466529900843812,
"h1_return": -0.0289473684210526,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 7.479499999999999,
"upper": 7.633314823732954,
"lower": 7.325685176267044,
"bandwidth_pct": 4.112970752936835,
"position_0to1": 0.1765591326465862
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BERA",
"last": {
"price": 2704,
"ts": "2025-11-01T02:17:19.972Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 2705,
"h": 2711,
"l": 2699,
"c": 2704,
"v": 9933.74006274
},
{
"ts": "2025-11-01T01:00:00",
"o": 2704,
"h": 2721,
"l": 2704,
"c": 2712,
"v": 16543.22896531
},
{
"ts": "2025-11-01T00:00:00",
"o": 2710,
"h": 2710,
"l": 2693,
"c": 2702,
"v": 25136.81140153
},
{
"ts": "2025-10-31T23:00:00",
"o": 2689,
"h": 2714,
"l": 2689,
"c": 2710,
"v": 14801.17185979
},
{
"ts": "2025-10-31T22:00:00",
"o": 2683,
"h": 2699,
"l": 2683,
"c": 2687,
"v": 8373.31295257
},
{
"ts": "2025-10-31T21:00:00",
"o": 2703,
"h": 2710,
"l": 2672,
"c": 2683,
"v": 23210.58891576
},
{
"ts": "2025-10-31T20:00:00",
"o": 2699,
"h": 2712,
"l": 2699,
"c": 2707,
"v": 9209.42611613
},
{
"ts": "2025-10-31T19:00:00",
"o": 2674,
"h": 2714,
"l": 2674,
"c": 2693,
"v": 11955.36395743
},
{
"ts": "2025-10-31T18:00:00",
"o": 2662,
"h": 2690,
"l": 2642,
"c": 2674,
"v": 10349.35484325
},
{
"ts": "2025-10-31T17:00:00",
"o": 2635,
"h": 2662,
"l": 2622,
"c": 2654,
"v": 17928.79233651
},
{
"ts": "2025-10-31T16:00:00",
"o": 2666,
"h": 2670,
"l": 2611,
"c": 2645,
"v": 76983.05232127
},
{
"ts": "2025-10-31T15:00:00",
"o": 2687,
"h": 2696,
"l": 2663,
"c": 2666,
"v": 52107.0354816
},
{
"ts": "2025-10-31T14:00:00",
"o": 2698,
"h": 2698,
"l": 2667,
"c": 2690,
"v": 60537.55086652
},
{
"ts": "2025-10-31T13:00:00",
"o": 2683,
"h": 2709,
"l": 2683,
"c": 2702,
"v": 23226.04227582
},
{
"ts": "2025-10-31T12:00:00",
"o": 2718,
"h": 2724,
"l": 2682,
"c": 2689,
"v": 22375.300093
},
{
"ts": "2025-10-31T11:00:00",
"o": 2691,
"h": 2724,
"l": 2674,
"c": 2724,
"v": 66586.63189058
},
{
"ts": "2025-10-31T10:00:00",
"o": 2699,
"h": 2706,
"l": 2685,
"c": 2685,
"v": 32613.69504676
},
{
"ts": "2025-10-31T09:00:00",
"o": 2697,
"h": 2702,
"l": 2682,
"c": 2699,
"v": 23329.45752095
},
{
"ts": "2025-10-31T08:00:00",
"o": 2688,
"h": 2706,
"l": 2679,
"c": 2697,
"v": 43873.54504018
},
{
"ts": "2025-10-31T07:00:00",
"o": 2732,
"h": 2745,
"l": 2683,
"c": 2690,
"v": 81852.42130187
},
{
"ts": "2025-10-31T06:00:00",
"o": 2735,
"h": 2749,
"l": 2720,
"c": 2731,
"v": 42985.27019558
},
{
"ts": "2025-10-31T05:00:00",
"o": 2758,
"h": 2758,
"l": 2725,
"c": 2735,
"v": 50099.87613723
},
{
"ts": "2025-10-31T04:00:00",
"o": 2734,
"h": 2765,
"l": 2711,
"c": 2759,
"v": 76853.43054153
},
{
"ts": "2025-10-31T03:00:00",
"o": 2756,
"h": 2759,
"l": 2719,
"c": 2736,
"v": 51252.87222776
},
{
"ts": "2025-10-31T02:00:00",
"o": 2765,
"h": 2775,
"l": 2736,
"c": 2756,
"v": 96835.24724183
},
{
"ts": "2025-10-31T01:00:00",
"o": 2715,
"h": 2773,
"l": 2715,
"c": 2765,
"v": 106755.87664928
},
{
"ts": "2025-10-31T00:00:00",
"o": 2693,
"h": 2717,
"l": 2692,
"c": 2714,
"v": 62879.99373466
},
{
"ts": "2025-10-30T23:00:00",
"o": 2671,
"h": 2698,
"l": 2663,
"c": 2693,
"v": 63880.20533437
},
{
"ts": "2025-10-30T22:00:00",
"o": 2651,
"h": 2672,
"l": 2644,
"c": 2671,
"v": 50321.67385236
},
{
"ts": "2025-10-30T21:00:00",
"o": 2678,
"h": 2678,
"l": 2641,
"c": 2645,
"v": 104684.83063537
},
{
"ts": "2025-10-30T20:00:00",
"o": 2647,
"h": 2691,
"l": 2639,
"c": 2678,
"v": 49407.5754679
},
{
"ts": "2025-10-30T19:00:00",
"o": 2647,
"h": 2667,
"l": 2637,
"c": 2647,
"v": 33549.62672944
},
{
"ts": "2025-10-30T18:00:00",
"o": 2656,
"h": 2687,
"l": 2638,
"c": 2644,
"v": 63216.03626423
},
{
"ts": "2025-10-30T17:00:00",
"o": 2626,
"h": 2696,
"l": 2610,
"c": 2653,
"v": 46136.69601438
},
{
"ts": "2025-10-30T16:00:00",
"o": 2607,
"h": 2642,
"l": 2590,
"c": 2642,
"v": 97968.16807791
},
{
"ts": "2025-10-30T15:00:00",
"o": 2662,
"h": 2677,
"l": 2601,
"c": 2604,
"v": 243507.18530747
},
{
"ts": "2025-10-30T14:00:00",
"o": 2672,
"h": 2710,
"l": 2654,
"c": 2661,
"v": 166987.59501434
},
{
"ts": "2025-10-30T13:00:00",
"o": 2656,
"h": 2710,
"l": 2625,
"c": 2664,
"v": 324447.4289986
},
{
"ts": "2025-10-30T12:00:00",
"o": 2743,
"h": 2756,
"l": 2654,
"c": 2660,
"v": 341174.97266243
},
{
"ts": "2025-10-30T11:00:00",
"o": 2731,
"h": 2748,
"l": 2715,
"c": 2736,
"v": 104872.33877075
},
{
"ts": "2025-10-30T10:00:00",
"o": 2709,
"h": 2737,
"l": 2705,
"c": 2726,
"v": 64761.01647392
},
{
"ts": "2025-10-30T09:00:00",
"o": 2680,
"h": 2720,
"l": 2674,
"c": 2709,
"v": 54404.40845471
},
{
"ts": "2025-10-30T08:00:00",
"o": 2710,
"h": 2711,
"l": 2673,
"c": 2684,
"v": 52287.39627052
},
{
"ts": "2025-10-30T07:00:00",
"o": 2698,
"h": 2729,
"l": 2698,
"c": 2710,
"v": 53335.28774805
},
{
"ts": "2025-10-30T06:00:00",
"o": 2728,
"h": 2733,
"l": 2700,
"c": 2700,
"v": 69721.60303402
},
{
"ts": "2025-10-30T05:00:00",
"o": 2693,
"h": 2748,
"l": 2678,
"c": 2732,
"v": 137576.93707788
},
{
"ts": "2025-10-30T04:00:00",
"o": 2697,
"h": 2728,
"l": 2642,
"c": 2692,
"v": 297860.81970867
},
{
"ts": "2025-10-30T03:00:00",
"o": 2700,
"h": 2720,
"l": 2685,
"c": 2702,
"v": 36857.21299863
},
{
"ts": "2025-10-30T02:00:00",
"o": 2692,
"h": 2702,
"l": 2677,
"c": 2702,
"v": 63367.01474399
},
{
"ts": "2025-10-30T01:00:00",
"o": 2716,
"h": 2772,
"l": 2688,
"c": 2691,
"v": 345678.68660835
},
{
"ts": "2025-10-30T00:00:00",
"o": 2702,
"h": 2719,
"l": 2675,
"c": 2719,
"v": 96335.89194334
},
{
"ts": "2025-10-29T23:00:00",
"o": 2740,
"h": 2740,
"l": 2666,
"c": 2706,
"v": 193983.52305805
},
{
"ts": "2025-10-29T22:00:00",
"o": 2757,
"h": 2764,
"l": 2740,
"c": 2740,
"v": 59416.56216823
},
{
"ts": "2025-10-29T21:00:00",
"o": 2739,
"h": 2757,
"l": 2731,
"c": 2754,
"v": 44992.86109042
},
{
"ts": "2025-10-29T20:00:00",
"o": 2765,
"h": 2783,
"l": 2733,
"c": 2737,
"v": 55663.21245291
},
{
"ts": "2025-10-29T19:00:00",
"o": 2789,
"h": 2803,
"l": 2741,
"c": 2760,
"v": 77615.40623284
},
{
"ts": "2025-10-29T18:00:00",
"o": 2785,
"h": 2816,
"l": 2721,
"c": 2782,
"v": 281221.1086477
},
{
"ts": "2025-10-29T17:00:00",
"o": 2768,
"h": 2802,
"l": 2751,
"c": 2792,
"v": 64119.08907296
},
{
"ts": "2025-10-29T16:00:00",
"o": 2787,
"h": 2809,
"l": 2743,
"c": 2769,
"v": 193430.95378039
},
{
"ts": "2025-10-29T15:00:00",
"o": 2760,
"h": 2790,
"l": 2725,
"c": 2789,
"v": 181300.13373718
},
{
"ts": "2025-10-29T14:00:00",
"o": 2713,
"h": 2778,
"l": 2705,
"c": 2750,
"v": 175404.199886
},
{
"ts": "2025-10-29T13:00:00",
"o": 2710,
"h": 2729,
"l": 2695,
"c": 2716,
"v": 41322.28168875
},
{
"ts": "2025-10-29T12:00:00",
"o": 2719,
"h": 2728,
"l": 2709,
"c": 2709,
"v": 55666.11514739
},
{
"ts": "2025-10-29T11:00:00",
"o": 2717,
"h": 2735,
"l": 2706,
"c": 2719,
"v": 65748.48956101
},
{
"ts": "2025-10-29T10:00:00",
"o": 2732,
"h": 2739,
"l": 2716,
"c": 2717,
"v": 78686.9784262
},
{
"ts": "2025-10-29T09:00:00",
"o": 2704,
"h": 2742,
"l": 2704,
"c": 2735,
"v": 105483.64318825
},
{
"ts": "2025-10-29T08:00:00",
"o": 2724,
"h": 2724,
"l": 2684,
"c": 2711,
"v": 137266.54744581
},
{
"ts": "2025-10-29T07:00:00",
"o": 2729,
"h": 2736,
"l": 2711,
"c": 2724,
"v": 52273.77816678
},
{
"ts": "2025-10-29T06:00:00",
"o": 2713,
"h": 2740,
"l": 2709,
"c": 2730,
"v": 98116.95176331
},
{
"ts": "2025-10-29T05:00:00",
"o": 2692,
"h": 2723,
"l": 2680,
"c": 2717,
"v": 97300.49195376
},
{
"ts": "2025-10-29T04:00:00",
"o": 2748,
"h": 2750,
"l": 2693,
"c": 2693,
"v": 184460.91703137
},
{
"ts": "2025-10-29T03:00:00",
"o": 2751,
"h": 2758,
"l": 2732,
"c": 2752,
"v": 158300.22421865
},
{
"ts": "2025-10-29T02:00:00",
"o": 2755,
"h": 2765,
"l": 2731,
"c": 2751,
"v": 164828.45884106
},
{
"ts": "2025-10-29T01:00:00",
"o": 2761,
"h": 2765,
"l": 2727,
"c": 2755,
"v": 316351.9006652
},
{
"ts": "2025-10-29T00:00:00",
"o": 2646,
"h": 2796,
"l": 2645,
"c": 2761,
"v": 2056747.72012737
},
{
"ts": "2025-10-28T23:00:00",
"o": 2661,
"h": 2661,
"l": 2632,
"c": 2646,
"v": 55092.90173397
},
{
"ts": "2025-10-28T22:00:00",
"o": 2656,
"h": 2676,
"l": 2647,
"c": 2670,
"v": 90699.00400307
},
{
"ts": "2025-10-28T21:00:00",
"o": 2657,
"h": 2672,
"l": 2624,
"c": 2660,
"v": 111075.46028679
},
{
"ts": "2025-10-28T20:00:00",
"o": 2707,
"h": 2709,
"l": 2660,
"c": 2661,
"v": 87427.12924647
},
{
"ts": "2025-10-28T19:00:00",
"o": 2717,
"h": 2728,
"l": 2667,
"c": 2710,
"v": 100915.53012379
},
{
"ts": "2025-10-28T18:00:00",
"o": 2728,
"h": 2741,
"l": 2706,
"c": 2718,
"v": 72828.2302576
},
{
"ts": "2025-10-28T17:00:00",
"o": 2709,
"h": 2755,
"l": 2698,
"c": 2737,
"v": 121726.3970942
},
{
"ts": "2025-10-28T16:00:00",
"o": 2712,
"h": 2735,
"l": 2644,
"c": 2709,
"v": 183629.64108348
},
{
"ts": "2025-10-28T15:00:00",
"o": 2567,
"h": 2741,
"l": 2567,
"c": 2716,
"v": 491274.84169477
},
{
"ts": "2025-10-28T14:00:00",
"o": 2587,
"h": 2589,
"l": 2525,
"c": 2574,
"v": 141142.1494668
},
{
"ts": "2025-10-28T13:00:00",
"o": 2550,
"h": 2592,
"l": 2549,
"c": 2586,
"v": 54044.16128445
},
{
"ts": "2025-10-28T12:00:00",
"o": 2538,
"h": 2565,
"l": 2529,
"c": 2554,
"v": 67539.08333931
},
{
"ts": "2025-10-28T11:00:00",
"o": 2567,
"h": 2585,
"l": 2538,
"c": 2539,
"v": 77033.90650506
},
{
"ts": "2025-10-28T10:00:00",
"o": 2530,
"h": 2577,
"l": 2520,
"c": 2574,
"v": 60480.77941746
},
{
"ts": "2025-10-28T09:00:00",
"o": 2525,
"h": 2540,
"l": 2513,
"c": 2532,
"v": 45338.5930031
},
{
"ts": "2025-10-28T08:00:00",
"o": 2504,
"h": 2527,
"l": 2500,
"c": 2527,
"v": 55347.01423969
},
{
"ts": "2025-10-28T07:00:00",
"o": 2533,
"h": 2541,
"l": 2493,
"c": 2504,
"v": 152147.4507763
},
{
"ts": "2025-10-28T06:00:00",
"o": 2534,
"h": 2551,
"l": 2512,
"c": 2531,
"v": 84763.08872813
},
{
"ts": "2025-10-28T05:00:00",
"o": 2522,
"h": 2550,
"l": 2518,
"c": 2534,
"v": 66597.28788527
},
{
"ts": "2025-10-28T04:00:00",
"o": 2520,
"h": 2534,
"l": 2507,
"c": 2522,
"v": 58620.14207661
},
{
"ts": "2025-10-28T03:00:00",
"o": 2542,
"h": 2548,
"l": 2504,
"c": 2520,
"v": 137859.06161285
},
{
"ts": "2025-10-28T02:00:00",
"o": 2560,
"h": 2560,
"l": 2510,
"c": 2548,
"v": 210360.18555045
},
{
"ts": "2025-10-28T01:00:00",
"o": 2578,
"h": 2586,
"l": 2558,
"c": 2559,
"v": 107527.65338959
},
{
"ts": "2025-10-28T00:00:00",
"o": 2577,
"h": 2592,
"l": 2558,
"c": 2573,
"v": 154170.20911841
},
{
"ts": "2025-10-27T23:00:00",
"o": 2595,
"h": 2595,
"l": 2561,
"c": 2577,
"v": 196059.79183776
},
{
"ts": "2025-10-27T22:00:00",
"o": 2633,
"h": 2641,
"l": 2590,
"c": 2592,
"v": 193216.65465604
},
{
"ts": "2025-10-27T21:00:00",
"o": 2655,
"h": 2666,
"l": 2631,
"c": 2631,
"v": 56639.55287932
},
{
"ts": "2025-10-27T20:00:00",
"o": 2684,
"h": 2684,
"l": 2655,
"c": 2655,
"v": 113004.433205
},
{
"ts": "2025-10-27T19:00:00",
"o": 2695,
"h": 2714,
"l": 2680,
"c": 2684,
"v": 45900.40450103
},
{
"ts": "2025-10-27T18:00:00",
"o": 2700,
"h": 2710,
"l": 2682,
"c": 2695,
"v": 33142.1822516
},
{
"ts": "2025-10-27T17:00:00",
"o": 2705,
"h": 2712,
"l": 2690,
"c": 2700,
"v": 22432.6222429
},
{
"ts": "2025-10-27T16:00:00",
"o": 2706,
"h": 2726,
"l": 2700,
"c": 2704,
"v": 41305.67815232
},
{
"ts": "2025-10-27T15:00:00",
"o": 2666,
"h": 2718,
"l": 2666,
"c": 2702,
"v": 60501.47386966
},
{
"ts": "2025-10-27T14:00:00",
"o": 2665,
"h": 2679,
"l": 2646,
"c": 2666,
"v": 79289.49570773
},
{
"ts": "2025-10-27T13:00:00",
"o": 2677,
"h": 2690,
"l": 2620,
"c": 2657,
"v": 277363.90754734
},
{
"ts": "2025-10-27T12:00:00",
"o": 2713,
"h": 2723,
"l": 2674,
"c": 2683,
"v": 211596.73024326
},
{
"ts": "2025-10-27T11:00:00",
"o": 2737,
"h": 2752,
"l": 2702,
"c": 2711,
"v": 123506.06628324
},
{
"ts": "2025-10-27T10:00:00",
"o": 2740,
"h": 2754,
"l": 2732,
"c": 2738,
"v": 54511.36444281
},
{
"ts": "2025-10-27T09:00:00",
"o": 2765,
"h": 2765,
"l": 2731,
"c": 2740,
"v": 179047.9554327
},
{
"ts": "2025-10-27T08:00:00",
"o": 2798,
"h": 2802,
"l": 2759,
"c": 2765,
"v": 105608.02956462
},
{
"ts": "2025-10-27T07:00:00",
"o": 2807,
"h": 2810,
"l": 2769,
"c": 2802,
"v": 114407.89014355
},
{
"ts": "2025-10-27T06:00:00",
"o": 2815,
"h": 2824,
"l": 2794,
"c": 2809,
"v": 76802.35044139
},
{
"ts": "2025-10-27T05:00:00",
"o": 2830,
"h": 2831,
"l": 2810,
"c": 2816,
"v": 77175.9541407
},
{
"ts": "2025-10-27T04:00:00",
"o": 2819,
"h": 2836,
"l": 2810,
"c": 2830,
"v": 42036.07856785
},
{
"ts": "2025-10-27T03:00:00",
"o": 2819,
"h": 2837,
"l": 2807,
"c": 2819,
"v": 93787.91146815
},
{
"ts": "2025-10-27T02:00:00",
"o": 2816,
"h": 2842,
"l": 2808,
"c": 2813,
"v": 80370.26044449
},
{
"ts": "2025-10-27T01:00:00",
"o": 2794,
"h": 2821,
"l": 2784,
"c": 2821,
"v": 89237.75407861
},
{
"ts": "2025-10-27T00:00:00",
"o": 2823,
"h": 2833,
"l": 2793,
"c": 2801,
"v": 203751.18802028
},
{
"ts": "2025-10-26T23:00:00",
"o": 2830,
"h": 2833,
"l": 2815,
"c": 2823,
"v": 112183.82078451
},
{
"ts": "2025-10-26T22:00:00",
"o": 2797,
"h": 2850,
"l": 2797,
"c": 2831,
"v": 137454.90708667
},
{
"ts": "2025-10-26T21:00:00",
"o": 2787,
"h": 2797,
"l": 2778,
"c": 2797,
"v": 27452.30062156
},
{
"ts": "2025-10-26T20:00:00",
"o": 2782,
"h": 2789,
"l": 2770,
"c": 2787,
"v": 26646.52048303
},
{
"ts": "2025-10-26T19:00:00",
"o": 2807,
"h": 2807,
"l": 2782,
"c": 2782,
"v": 27363.10097942
},
{
"ts": "2025-10-26T18:00:00",
"o": 2813,
"h": 2817,
"l": 2807,
"c": 2807,
"v": 9813.34871925
},
{
"ts": "2025-10-26T17:00:00",
"o": 2808,
"h": 2817,
"l": 2807,
"c": 2815,
"v": 9447.88882065
},
{
"ts": "2025-10-26T16:00:00",
"o": 2831,
"h": 2836,
"l": 2808,
"c": 2808,
"v": 42870.78055504
},
{
"ts": "2025-10-26T15:00:00",
"o": 2832,
"h": 2836,
"l": 2826,
"c": 2827,
"v": 32654.31996919
},
{
"ts": "2025-10-26T14:00:00",
"o": 2832,
"h": 2839,
"l": 2830,
"c": 2830,
"v": 32431.04324026
},
{
"ts": "2025-10-26T13:00:00",
"o": 2834,
"h": 2847,
"l": 2827,
"c": 2832,
"v": 77594.28572863
},
{
"ts": "2025-10-26T12:00:00",
"o": 2838,
"h": 2849,
"l": 2826,
"c": 2832,
"v": 128708.16698226
},
{
"ts": "2025-10-26T11:00:00",
"o": 2808,
"h": 2845,
"l": 2805,
"c": 2838,
"v": 58457.27186579
},
{
"ts": "2025-10-26T10:00:00",
"o": 2838,
"h": 2839,
"l": 2807,
"c": 2807,
"v": 69369.02776684
},
{
"ts": "2025-10-26T09:00:00",
"o": 2833,
"h": 2853,
"l": 2831,
"c": 2838,
"v": 52103.7308704
},
{
"ts": "2025-10-26T08:00:00",
"o": 2830,
"h": 2840,
"l": 2825,
"c": 2838,
"v": 22009.95229823
},
{
"ts": "2025-10-26T07:00:00",
"o": 2832,
"h": 2843,
"l": 2822,
"c": 2830,
"v": 72160.25333543
},
{
"ts": "2025-10-26T06:00:00",
"o": 2820,
"h": 2835,
"l": 2809,
"c": 2835,
"v": 58002.46695848
},
{
"ts": "2025-10-26T05:00:00",
"o": 2814,
"h": 2833,
"l": 2811,
"c": 2820,
"v": 53640.91167477
},
{
"ts": "2025-10-26T04:00:00",
"o": 2793,
"h": 2815,
"l": 2789,
"c": 2815,
"v": 58530.41182425
},
{
"ts": "2025-10-26T03:00:00",
"o": 2781,
"h": 2807,
"l": 2775,
"c": 2793,
"v": 46693.14430805
},
{
"ts": "2025-10-26T02:00:00",
"o": 2782,
"h": 2790,
"l": 2775,
"c": 2781,
"v": 45755.75622005
},
{
"ts": "2025-10-26T01:00:00",
"o": 2789,
"h": 2789,
"l": 2771,
"c": 2782,
"v": 77764.68819517
},
{
"ts": "2025-10-26T00:00:00",
"o": 2800,
"h": 2804,
"l": 2777,
"c": 2789,
"v": 91928.74410164
},
{
"ts": "2025-10-25T23:00:00",
"o": 2792,
"h": 2801,
"l": 2784,
"c": 2800,
"v": 28941.9117231
},
{
"ts": "2025-10-25T16:00:00",
"o": 2774,
"h": 2799,
"l": 2774,
"c": 2784,
"v": 35110.08367499
},
{
"ts": "2025-10-25T15:00:00",
"o": 2760,
"h": 2777,
"l": 2755,
"c": 2774,
"v": 44906.70149109
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 2710,
"h": 2721,
"l": 2693,
"c": 2704,
"v": 51613.78042958
},
{
"ts": "2025-10-31T20:00:00",
"o": 2699,
"h": 2714,
"l": 2672,
"c": 2710,
"v": 55594.49984425
},
{
"ts": "2025-10-31T16:00:00",
"o": 2666,
"h": 2714,
"l": 2611,
"c": 2693,
"v": 117216.56345846
},
{
"ts": "2025-10-31T12:00:00",
"o": 2718,
"h": 2724,
"l": 2663,
"c": 2666,
"v": 158245.92871694
},
{
"ts": "2025-10-31T08:00:00",
"o": 2688,
"h": 2724,
"l": 2674,
"c": 2724,
"v": 166403.32949847
},
{
"ts": "2025-10-31T04:00:00",
"o": 2734,
"h": 2765,
"l": 2683,
"c": 2690,
"v": 251790.99817621
},
{
"ts": "2025-10-31T00:00:00",
"o": 2693,
"h": 2775,
"l": 2692,
"c": 2736,
"v": 317723.98985353
},
{
"ts": "2025-10-30T20:00:00",
"o": 2647,
"h": 2698,
"l": 2639,
"c": 2693,
"v": 268294.28529
},
{
"ts": "2025-10-30T16:00:00",
"o": 2607,
"h": 2696,
"l": 2590,
"c": 2647,
"v": 240870.52708596
},
{
"ts": "2025-10-30T12:00:00",
"o": 2743,
"h": 2756,
"l": 2601,
"c": 2604,
"v": 1076117.18198284
},
{
"ts": "2025-10-30T08:00:00",
"o": 2710,
"h": 2748,
"l": 2673,
"c": 2736,
"v": 276325.1599699
},
{
"ts": "2025-10-30T04:00:00",
"o": 2697,
"h": 2748,
"l": 2642,
"c": 2710,
"v": 558494.64756862
},
{
"ts": "2025-10-30T00:00:00",
"o": 2702,
"h": 2772,
"l": 2675,
"c": 2702,
"v": 542238.80629431
},
{
"ts": "2025-10-29T20:00:00",
"o": 2765,
"h": 2783,
"l": 2666,
"c": 2706,
"v": 354056.15876961
},
{
"ts": "2025-10-29T16:00:00",
"o": 2787,
"h": 2816,
"l": 2721,
"c": 2760,
"v": 616386.55773389
},
{
"ts": "2025-10-29T12:00:00",
"o": 2719,
"h": 2790,
"l": 2695,
"c": 2789,
"v": 453692.73045932
},
{
"ts": "2025-10-29T08:00:00",
"o": 2724,
"h": 2742,
"l": 2684,
"c": 2719,
"v": 387185.65862127
},
{
"ts": "2025-10-29T04:00:00",
"o": 2748,
"h": 2750,
"l": 2680,
"c": 2724,
"v": 432152.13891522
},
{
"ts": "2025-10-29T00:00:00",
"o": 2646,
"h": 2796,
"l": 2645,
"c": 2752,
"v": 2696228.30385228
},
{
"ts": "2025-10-28T20:00:00",
"o": 2707,
"h": 2709,
"l": 2624,
"c": 2646,
"v": 344294.4952703
},
{
"ts": "2025-10-28T16:00:00",
"o": 2712,
"h": 2755,
"l": 2644,
"c": 2710,
"v": 479099.79855907
},
{
"ts": "2025-10-28T12:00:00",
"o": 2538,
"h": 2741,
"l": 2525,
"c": 2716,
"v": 754000.23578533
},
{
"ts": "2025-10-28T08:00:00",
"o": 2504,
"h": 2585,
"l": 2500,
"c": 2539,
"v": 238200.29316531
},
{
"ts": "2025-10-28T04:00:00",
"o": 2520,
"h": 2551,
"l": 2493,
"c": 2504,
"v": 362127.96946631
},
{
"ts": "2025-10-28T00:00:00",
"o": 2577,
"h": 2592,
"l": 2504,
"c": 2520,
"v": 609917.1096713
},
{
"ts": "2025-10-27T20:00:00",
"o": 2684,
"h": 2684,
"l": 2561,
"c": 2577,
"v": 558920.43257812
},
{
"ts": "2025-10-27T16:00:00",
"o": 2706,
"h": 2726,
"l": 2680,
"c": 2684,
"v": 142780.88714785
},
{
"ts": "2025-10-27T12:00:00",
"o": 2713,
"h": 2723,
"l": 2620,
"c": 2702,
"v": 628751.60736799
},
{
"ts": "2025-10-27T08:00:00",
"o": 2798,
"h": 2802,
"l": 2702,
"c": 2711,
"v": 462673.41572337
},
{
"ts": "2025-10-27T04:00:00",
"o": 2819,
"h": 2836,
"l": 2769,
"c": 2802,
"v": 310422.27329349
},
{
"ts": "2025-10-27T00:00:00",
"o": 2823,
"h": 2842,
"l": 2784,
"c": 2819,
"v": 467147.11401153
},
{
"ts": "2025-10-26T20:00:00",
"o": 2782,
"h": 2850,
"l": 2770,
"c": 2823,
"v": 303737.54897577
},
{
"ts": "2025-10-26T16:00:00",
"o": 2831,
"h": 2836,
"l": 2782,
"c": 2782,
"v": 89495.11907436
},
{
"ts": "2025-10-26T12:00:00",
"o": 2838,
"h": 2849,
"l": 2826,
"c": 2827,
"v": 271387.81592034
},
{
"ts": "2025-10-26T08:00:00",
"o": 2830,
"h": 2853,
"l": 2805,
"c": 2838,
"v": 201939.98280126
},
{
"ts": "2025-10-26T04:00:00",
"o": 2793,
"h": 2843,
"l": 2789,
"c": 2830,
"v": 242334.04379293
},
{
"ts": "2025-10-26T00:00:00",
"o": 2800,
"h": 2807,
"l": 2771,
"c": 2793,
"v": 262142.33282491
},
{
"ts": "2025-10-25T20:00:00",
"o": 2792,
"h": 2801,
"l": 2784,
"c": 2800,
"v": 28941.9117231
},
{
"ts": "2025-10-25T16:00:00",
"o": 2774,
"h": 2799,
"l": 2774,
"c": 2784,
"v": 35110.08367499
},
{
"ts": "2025-10-25T12:00:00",
"o": 2771,
"h": 2791,
"l": 2749,
"c": 2774,
"v": 260644.03592943
},
{
"ts": "2025-10-25T08:00:00",
"o": 2796,
"h": 2813,
"l": 2746,
"c": 2771,
"v": 405413.92886759
},
{
"ts": "2025-10-25T04:00:00",
"o": 2825,
"h": 2831,
"l": 2794,
"c": 2796,
"v": 372764.72752041
},
{
"ts": "2025-10-25T00:00:00",
"o": 2872,
"h": 2872,
"l": 2814,
"c": 2825,
"v": 425601.26815557
},
{
"ts": "2025-10-24T20:00:00",
"o": 2852,
"h": 2895,
"l": 2852,
"c": 2872,
"v": 481970.32688868
},
{
"ts": "2025-10-24T16:00:00",
"o": 2885,
"h": 2885,
"l": 2833,
"c": 2860,
"v": 201194.49198655
},
{
"ts": "2025-10-24T12:00:00",
"o": 2917,
"h": 2963,
"l": 2860,
"c": 2882,
"v": 657059.26205243
},
{
"ts": "2025-10-24T08:00:00",
"o": 2953,
"h": 2962,
"l": 2882,
"c": 2917,
"v": 1022104.40732068
},
{
"ts": "2025-10-24T04:00:00",
"o": 2976,
"h": 3031,
"l": 2941,
"c": 2951,
"v": 513601.87717812
},
{
"ts": "2025-10-24T00:00:00",
"o": 3029,
"h": 3033,
"l": 2969,
"c": 2980,
"v": 380329.21973181
},
{
"ts": "2025-10-23T20:00:00",
"o": 3063,
"h": 3071,
"l": 3012,
"c": 3025,
"v": 188757.06696499
},
{
"ts": "2025-10-23T16:00:00",
"o": 3031,
"h": 3105,
"l": 3018,
"c": 3070,
"v": 136258.25750422
},
{
"ts": "2025-10-23T12:00:00",
"o": 3034,
"h": 3073,
"l": 2990,
"c": 3031,
"v": 456736.89994522
},
{
"ts": "2025-10-23T08:00:00",
"o": 3035,
"h": 3078,
"l": 3016,
"c": 3034,
"v": 326091.07977858
},
{
"ts": "2025-10-23T04:00:00",
"o": 3015,
"h": 3061,
"l": 2999,
"c": 3033,
"v": 332586.95152086
},
{
"ts": "2025-10-23T00:00:00",
"o": 2965,
"h": 3053,
"l": 2934,
"c": 3015,
"v": 780951.52538771
},
{
"ts": "2025-10-22T20:00:00",
"o": 2974,
"h": 2984,
"l": 2871,
"c": 2963,
"v": 465176.77434636
},
{
"ts": "2025-10-22T16:00:00",
"o": 2983,
"h": 3011,
"l": 2936,
"c": 2975,
"v": 228221.96643784
},
{
"ts": "2025-10-22T12:00:00",
"o": 2993,
"h": 3051,
"l": 2954,
"c": 2982,
"v": 931619.23031702
},
{
"ts": "2025-10-22T08:00:00",
"o": 2958,
"h": 3058,
"l": 2941,
"c": 2994,
"v": 779088.93212799
},
{
"ts": "2025-10-22T04:00:00",
"o": 2905,
"h": 2981,
"l": 2888,
"c": 2960,
"v": 448096.73210388
},
{
"ts": "2025-10-22T00:00:00",
"o": 2881,
"h": 2919,
"l": 2850,
"c": 2905,
"v": 264055.2980054
},
{
"ts": "2025-10-21T20:00:00",
"o": 3000,
"h": 3001,
"l": 2863,
"c": 2890,
"v": 333891.20431324
},
{
"ts": "2025-10-21T16:00:00",
"o": 3041,
"h": 3070,
"l": 2953,
"c": 2997,
"v": 337029.35661759
},
{
"ts": "2025-10-21T12:00:00",
"o": 2916,
"h": 3125,
"l": 2913,
"c": 3041,
"v": 781603.37801073
},
{
"ts": "2025-10-21T08:00:00",
"o": 2895,
"h": 2932,
"l": 2834,
"c": 2920,
"v": 244971.31175629
},
{
"ts": "2025-10-21T04:00:00",
"o": 2876,
"h": 2913,
"l": 2800,
"c": 2895,
"v": 652933.38715409
},
{
"ts": "2025-10-21T00:00:00",
"o": 2990,
"h": 2998,
"l": 2862,
"c": 2876,
"v": 1138907.34794013
},
{
"ts": "2025-10-20T20:00:00",
"o": 2971,
"h": 3017,
"l": 2960,
"c": 2990,
"v": 527911.88379159
},
{
"ts": "2025-10-20T16:00:00",
"o": 2995,
"h": 3014,
"l": 2948,
"c": 2971,
"v": 257775.28304445
},
{
"ts": "2025-10-20T12:00:00",
"o": 3089,
"h": 3289,
"l": 2936,
"c": 2997,
"v": 3728375.87756496
},
{
"ts": "2025-10-20T08:00:00",
"o": 3017,
"h": 3115,
"l": 2962,
"c": 3087,
"v": 647860.96236486
},
{
"ts": "2025-10-20T04:00:00",
"o": 2984,
"h": 3075,
"l": 2972,
"c": 3020,
"v": 962997.62434455
},
{
"ts": "2025-10-20T00:00:00",
"o": 2899,
"h": 3006,
"l": 2815,
"c": 2985,
"v": 814458.51829917
},
{
"ts": "2025-10-19T20:00:00",
"o": 2869,
"h": 2920,
"l": 2853,
"c": 2899,
"v": 264161.36355554
},
{
"ts": "2025-10-19T16:00:00",
"o": 2820,
"h": 2881,
"l": 2797,
"c": 2869,
"v": 105810.98726308
},
{
"ts": "2025-10-19T12:00:00",
"o": 2783,
"h": 2839,
"l": 2769,
"c": 2820,
"v": 182162.88889024
},
{
"ts": "2025-10-19T08:00:00",
"o": 2735,
"h": 2830,
"l": 2692,
"c": 2783,
"v": 338260.07909241
},
{
"ts": "2025-10-19T04:00:00",
"o": 2748,
"h": 2752,
"l": 2703,
"c": 2732,
"v": 99463.42689654
},
{
"ts": "2025-10-19T00:00:00",
"o": 2763,
"h": 2764,
"l": 2721,
"c": 2747,
"v": 138644.31147425
},
{
"ts": "2025-10-18T20:00:00",
"o": 2764,
"h": 2775,
"l": 2748,
"c": 2759,
"v": 47448.97193741
},
{
"ts": "2025-10-18T16:00:00",
"o": 2741,
"h": 2775,
"l": 2709,
"c": 2762,
"v": 42404.14363955
},
{
"ts": "2025-10-18T12:00:00",
"o": 2787,
"h": 2797,
"l": 2719,
"c": 2738,
"v": 284803.244288
},
{
"ts": "2025-10-18T08:00:00",
"o": 2767,
"h": 2814,
"l": 2741,
"c": 2787,
"v": 168389.51678166
},
{
"ts": "2025-10-18T04:00:00",
"o": 2774,
"h": 2794,
"l": 2737,
"c": 2766,
"v": 271215.41480653
},
{
"ts": "2025-10-18T00:00:00",
"o": 2746,
"h": 2826,
"l": 2743,
"c": 2780,
"v": 284432.31358627
},
{
"ts": "2025-10-17T20:00:00",
"o": 2777,
"h": 2844,
"l": 2742,
"c": 2746,
"v": 271860.62440836
},
{
"ts": "2025-10-17T16:00:00",
"o": 2664,
"h": 2801,
"l": 2639,
"c": 2790,
"v": 252436.54115159
},
{
"ts": "2025-10-17T12:00:00",
"o": 2648,
"h": 2667,
"l": 2579,
"c": 2664,
"v": 300788.17635935
},
{
"ts": "2025-10-17T08:00:00",
"o": 2541,
"h": 2668,
"l": 2493,
"c": 2648,
"v": 783485.30622771
},
{
"ts": "2025-10-17T04:00:00",
"o": 2762,
"h": 2764,
"l": 2531,
"c": 2541,
"v": 1024075.28535824
},
{
"ts": "2025-10-17T00:00:00",
"o": 2779,
"h": 2821,
"l": 2727,
"c": 2756,
"v": 480642.00236113
},
{
"ts": "2025-10-16T20:00:00",
"o": 2798,
"h": 2803,
"l": 2740,
"c": 2779,
"v": 384833.57461568
},
{
"ts": "2025-10-16T16:00:00",
"o": 2791,
"h": 2851,
"l": 2742,
"c": 2782,
"v": 406947.65458997
},
{
"ts": "2025-10-16T12:00:00",
"o": 2867,
"h": 2927,
"l": 2778,
"c": 2792,
"v": 1009625.0774909
},
{
"ts": "2025-10-16T08:00:00",
"o": 2828,
"h": 2872,
"l": 2721,
"c": 2867,
"v": 609011.45459794
},
{
"ts": "2025-10-16T04:00:00",
"o": 2800,
"h": 2855,
"l": 2800,
"c": 2828,
"v": 403978.65362445
},
{
"ts": "2025-10-16T00:00:00",
"o": 2762,
"h": 2893,
"l": 2758,
"c": 2801,
"v": 1239889.72194218
},
{
"ts": "2025-10-15T20:00:00",
"o": 2803,
"h": 2810,
"l": 2750,
"c": 2762,
"v": 230410.13620007
},
{
"ts": "2025-10-15T16:00:00",
"o": 2803,
"h": 2831,
"l": 2759,
"c": 2786,
"v": 204518.58355162
},
{
"ts": "2025-10-15T12:00:00",
"o": 2898,
"h": 2901,
"l": 2778,
"c": 2803,
"v": 1173836.82476857
},
{
"ts": "2025-10-15T08:00:00",
"o": 2931,
"h": 2980,
"l": 2890,
"c": 2898,
"v": 352517.60452259
},
{
"ts": "2025-10-15T04:00:00",
"o": 2919,
"h": 2961,
"l": 2892,
"c": 2932,
"v": 377702.43476852
},
{
"ts": "2025-10-15T00:00:00",
"o": 2960,
"h": 2965,
"l": 2900,
"c": 2919,
"v": 637234.09380721
},
{
"ts": "2025-10-14T20:00:00",
"o": 2948,
"h": 2988,
"l": 2929,
"c": 2959,
"v": 465327.60531485
},
{
"ts": "2025-10-14T16:00:00",
"o": 3024,
"h": 3064,
"l": 2913,
"c": 2943,
"v": 822594.03885121
},
{
"ts": "2025-10-14T12:00:00",
"o": 2992,
"h": 3030,
"l": 2930,
"c": 3024,
"v": 728522.38344605
},
{
"ts": "2025-10-14T08:00:00",
"o": 2993,
"h": 3025,
"l": 2913,
"c": 2992,
"v": 750513.41673215
},
{
"ts": "2025-10-14T04:00:00",
"o": 3165,
"h": 3188,
"l": 2936,
"c": 2994,
"v": 1205111.25395568
},
{
"ts": "2025-10-14T00:00:00",
"o": 3289,
"h": 3336,
"l": 3155,
"c": 3165,
"v": 871428.65590216
},
{
"ts": "2025-10-13T20:00:00",
"o": 3455,
"h": 3466,
"l": 3276,
"c": 3289,
"v": 528364.39834083
},
{
"ts": "2025-10-13T16:00:00",
"o": 3431,
"h": 3482,
"l": 3417,
"c": 3452,
"v": 103220.47814735
},
{
"ts": "2025-10-13T12:00:00",
"o": 3382,
"h": 3518,
"l": 3364,
"c": 3431,
"v": 768470.64811179
},
{
"ts": "2025-10-13T08:00:00",
"o": 3407,
"h": 3571,
"l": 3307,
"c": 3382,
"v": 1741677.33911971
},
{
"ts": "2025-10-13T04:00:00",
"o": 3271,
"h": 3413,
"l": 3270,
"c": 3407,
"v": 957094.90498257
},
{
"ts": "2025-10-13T00:00:00",
"o": 3211,
"h": 3332,
"l": 3168,
"c": 3271,
"v": 1232611.77706751
},
{
"ts": "2025-10-12T20:00:00",
"o": 3215,
"h": 3244,
"l": 3165,
"c": 3214,
"v": 403964.78639022
},
{
"ts": "2025-10-12T16:00:00",
"o": 3053,
"h": 3239,
"l": 3047,
"c": 3215,
"v": 704266.99832207
},
{
"ts": "2025-10-12T12:00:00",
"o": 2931,
"h": 3094,
"l": 2898,
"c": 3054,
"v": 2312805.07379701
},
{
"ts": "2025-10-12T08:00:00",
"o": 2912,
"h": 2980,
"l": 2848,
"c": 2931,
"v": 1420772.50781281
},
{
"ts": "2025-10-12T04:00:00",
"o": 2774,
"h": 2938,
"l": 2758,
"c": 2913,
"v": 506780.11424179
},
{
"ts": "2025-10-12T00:00:00",
"o": 2734,
"h": 2809,
"l": 2690,
"c": 2776,
"v": 669114.16917739
},
{
"ts": "2025-10-11T20:00:00",
"o": 2662,
"h": 2760,
"l": 2569,
"c": 2733,
"v": 445396.21351015
},
{
"ts": "2025-10-11T16:00:00",
"o": 2761,
"h": 2785,
"l": 2650,
"c": 2660,
"v": 205281.48746451
},
{
"ts": "2025-10-11T12:00:00",
"o": 2780,
"h": 2803,
"l": 2673,
"c": 2760,
"v": 808203.09723603
},
{
"ts": "2025-10-11T08:00:00",
"o": 2710,
"h": 2872,
"l": 2701,
"c": 2787,
"v": 798555.52273703
},
{
"ts": "2025-10-11T04:00:00",
"o": 2783,
"h": 2815,
"l": 2692,
"c": 2710,
"v": 565391.90357222
},
{
"ts": "2025-10-11T00:00:00",
"o": 2831,
"h": 2952,
"l": 2559,
"c": 2778,
"v": 1838255.92029345
},
{
"ts": "2025-10-10T20:00:00",
"o": 3987,
"h": 3991,
"l": 2760,
"c": 2830,
"v": 2770763.74627464
},
{
"ts": "2025-10-10T16:00:00",
"o": 4067,
"h": 4217,
"l": 3951,
"c": 3990,
"v": 658801.45251501
},
{
"ts": "2025-10-10T12:00:00",
"o": 4046,
"h": 4166,
"l": 3992,
"c": 4069,
"v": 885345.79563612
},
{
"ts": "2025-10-10T08:00:00",
"o": 3959,
"h": 4082,
"l": 3955,
"c": 4050,
"v": 196684.45434634
},
{
"ts": "2025-10-10T04:00:00",
"o": 4027,
"h": 4048,
"l": 3945,
"c": 3956,
"v": 254938.28747036
},
{
"ts": "2025-10-10T00:00:00",
"o": 3990,
"h": 4040,
"l": 3925,
"c": 4019,
"v": 260611.77272156
},
{
"ts": "2025-10-09T20:00:00",
"o": 3968,
"h": 4004,
"l": 3923,
"c": 3990,
"v": 119632.70245259
},
{
"ts": "2025-10-09T16:00:00",
"o": 3895,
"h": 3993,
"l": 3893,
"c": 3957,
"v": 108961.72389848
},
{
"ts": "2025-10-09T12:00:00",
"o": 3875,
"h": 3961,
"l": 3855,
"c": 3895,
"v": 306445.14092301
},
{
"ts": "2025-10-09T08:00:00",
"o": 4086,
"h": 4088,
"l": 3860,
"c": 3877,
"v": 912761.27158071
},
{
"ts": "2025-10-09T04:00:00",
"o": 4045,
"h": 4152,
"l": 4037,
"c": 4085,
"v": 731084.02848674
},
{
"ts": "2025-10-09T00:00:00",
"o": 4008,
"h": 4048,
"l": 3942,
"c": 4043,
"v": 490039.00496439
},
{
"ts": "2025-10-08T20:00:00",
"o": 4083,
"h": 4086,
"l": 3973,
"c": 4008,
"v": 215714.51148994
},
{
"ts": "2025-10-08T16:00:00",
"o": 3973,
"h": 4127,
"l": 3956,
"c": 4083,
"v": 333199.71359508
},
{
"ts": "2025-10-08T12:00:00",
"o": 3896,
"h": 4007,
"l": 3860,
"c": 3975,
"v": 539117.57588446
},
{
"ts": "2025-10-08T08:00:00",
"o": 3829,
"h": 3936,
"l": 3829,
"c": 3898,
"v": 470733.1474264
},
{
"ts": "2025-10-08T04:00:00",
"o": 3749,
"h": 3847,
"l": 3747,
"c": 3829,
"v": 169150.23969662
},
{
"ts": "2025-10-08T00:00:00",
"o": 3725,
"h": 3786,
"l": 3687,
"c": 3740,
"v": 434009.30255611
},
{
"ts": "2025-10-07T20:00:00",
"o": 3796,
"h": 3826,
"l": 3722,
"c": 3733,
"v": 217106.83948394
},
{
"ts": "2025-10-07T16:00:00",
"o": 3815,
"h": 3863,
"l": 3779,
"c": 3798,
"v": 182429.42018273
},
{
"ts": "2025-10-07T12:00:00",
"o": 3970,
"h": 3992,
"l": 3798,
"c": 3818,
"v": 633698.05740127
},
{
"ts": "2025-10-07T08:00:00",
"o": 3933,
"h": 3984,
"l": 3898,
"c": 3980,
"v": 185397.90089971
},
{
"ts": "2025-10-07T04:00:00",
"o": 3976,
"h": 4012,
"l": 3910,
"c": 3935,
"v": 268380.15436371
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 2710,
"h": 2721,
"l": 2693,
"c": 2704,
"v": 51613.78042958
},
{
"ts": "2025-10-31T00:00:00",
"o": 2693,
"h": 2775,
"l": 2611,
"c": 2710,
"v": 1066975.30954786
},
{
"ts": "2025-10-30T00:00:00",
"o": 2702,
"h": 2772,
"l": 2590,
"c": 2693,
"v": 2962340.60819163
},
{
"ts": "2025-10-29T00:00:00",
"o": 2646,
"h": 2816,
"l": 2645,
"c": 2706,
"v": 4939701.54835159
},
{
"ts": "2025-10-28T00:00:00",
"o": 2577,
"h": 2755,
"l": 2493,
"c": 2646,
"v": 2787639.90191762
},
{
"ts": "2025-10-27T00:00:00",
"o": 2823,
"h": 2842,
"l": 2561,
"c": 2577,
"v": 2570695.73012235
},
{
"ts": "2025-10-26T00:00:00",
"o": 2800,
"h": 2853,
"l": 2770,
"c": 2823,
"v": 1371036.84338957
},
{
"ts": "2025-10-25T00:00:00",
"o": 2872,
"h": 2872,
"l": 2746,
"c": 2800,
"v": 1528475.95587109
},
{
"ts": "2025-10-24T00:00:00",
"o": 3029,
"h": 3033,
"l": 2833,
"c": 2872,
"v": 3256259.58515827
},
{
"ts": "2025-10-23T00:00:00",
"o": 2965,
"h": 3105,
"l": 2934,
"c": 3025,
"v": 2221381.78110158
},
{
"ts": "2025-10-22T00:00:00",
"o": 2881,
"h": 3058,
"l": 2850,
"c": 2963,
"v": 3116258.93333849
},
{
"ts": "2025-10-21T00:00:00",
"o": 2990,
"h": 3125,
"l": 2800,
"c": 2890,
"v": 3489335.98579207
},
{
"ts": "2025-10-20T00:00:00",
"o": 2899,
"h": 3289,
"l": 2815,
"c": 2990,
"v": 6939380.14940958
},
{
"ts": "2025-10-19T00:00:00",
"o": 2763,
"h": 2920,
"l": 2692,
"c": 2899,
"v": 1128503.05717206
},
{
"ts": "2025-10-18T00:00:00",
"o": 2746,
"h": 2826,
"l": 2709,
"c": 2759,
"v": 1098693.60503942
},
{
"ts": "2025-10-17T00:00:00",
"o": 2779,
"h": 2844,
"l": 2493,
"c": 2746,
"v": 3113287.93586638
},
{
"ts": "2025-10-16T00:00:00",
"o": 2762,
"h": 2927,
"l": 2721,
"c": 2779,
"v": 4054286.13686112
},
{
"ts": "2025-10-15T00:00:00",
"o": 2960,
"h": 2980,
"l": 2750,
"c": 2762,
"v": 2976219.67761858
},
{
"ts": "2025-10-14T00:00:00",
"o": 3289,
"h": 3336,
"l": 2913,
"c": 2959,
"v": 4843497.3542021
},
{
"ts": "2025-10-13T00:00:00",
"o": 3211,
"h": 3571,
"l": 3168,
"c": 3289,
"v": 5331439.54576976
},
{
"ts": "2025-10-12T00:00:00",
"o": 2734,
"h": 3244,
"l": 2690,
"c": 3214,
"v": 6017703.64974129
},
{
"ts": "2025-10-11T00:00:00",
"o": 2831,
"h": 2952,
"l": 2559,
"c": 2733,
"v": 4661084.14481339
},
{
"ts": "2025-10-10T00:00:00",
"o": 3990,
"h": 4217,
"l": 2760,
"c": 2830,
"v": 5027145.50896403
},
{
"ts": "2025-10-09T00:00:00",
"o": 4008,
"h": 4152,
"l": 3855,
"c": 3990,
"v": 2668923.87230592
},
{
"ts": "2025-10-08T00:00:00",
"o": 3725,
"h": 4127,
"l": 3687,
"c": 4008,
"v": 2161924.49064861
},
{
"ts": "2025-10-07T00:00:00",
"o": 4085,
"h": 4096,
"l": 3722,
"c": 3733,
"v": 1890596.25442769
},
{
"ts": "2025-10-06T00:00:00",
"o": 4008,
"h": 4197,
"l": 3861,
"c": 4079,
"v": 1953984.36094371
},
{
"ts": "2025-10-05T00:00:00",
"o": 4057,
"h": 4140,
"l": 3984,
"c": 4006,
"v": 1711316.09895811
},
{
"ts": "2025-10-04T00:00:00",
"o": 4292,
"h": 4331,
"l": 4010,
"c": 4047,
"v": 1711116.63411166
},
{
"ts": "2025-10-03T00:00:00",
"o": 3979,
"h": 4340,
"l": 3860,
"c": 4292,
"v": 2468897.34143931
},
{
"ts": "2025-10-02T00:00:00",
"o": 4065,
"h": 4137,
"l": 3950,
"c": 3979,
"v": 2476364.85092412
},
{
"ts": "2025-10-01T00:00:00",
"o": 3832,
"h": 4132,
"l": 3832,
"c": 4070,
"v": 2656358.94743113
},
{
"ts": "2025-09-30T00:00:00",
"o": 3959,
"h": 4031,
"l": 3755,
"c": 3832,
"v": 2177369.04407092
},
{
"ts": "2025-09-29T00:00:00",
"o": 4098,
"h": 4249,
"l": 3937,
"c": 3959,
"v": 5089682.64748536
},
{
"ts": "2025-09-28T00:00:00",
"o": 3845,
"h": 4200,
"l": 3670,
"c": 4098,
"v": 3419993.47043483
},
{
"ts": "2025-09-27T00:00:00",
"o": 3840,
"h": 3973,
"l": 3737,
"c": 3845,
"v": 3409830.8835962
},
{
"ts": "2025-09-26T00:00:00",
"o": 3538,
"h": 3864,
"l": 3453,
"c": 3835,
"v": 3099949.94934704
},
{
"ts": "2025-09-25T00:00:00",
"o": 3879,
"h": 3924,
"l": 3534,
"c": 3542,
"v": 4756183.72339794
},
{
"ts": "2025-09-24T00:00:00",
"o": 3609,
"h": 3981,
"l": 3579,
"c": 3883,
"v": 7144702.10153506
},
{
"ts": "2025-09-23T00:00:00",
"o": 3477,
"h": 3775,
"l": 3354,
"c": 3602,
"v": 4152855.18983361
},
{
"ts": "2025-09-22T00:00:00",
"o": 3747,
"h": 3777,
"l": 3376,
"c": 3477,
"v": 4732728.1724848
},
{
"ts": "2025-09-21T00:00:00",
"o": 3613,
"h": 3869,
"l": 3592,
"c": 3754,
"v": 10290963.27345383
},
{
"ts": "2025-09-20T00:00:00",
"o": 3538,
"h": 3773,
"l": 3511,
"c": 3618,
"v": 2799385.21069028
},
{
"ts": "2025-09-19T00:00:00",
"o": 3677,
"h": 3859,
"l": 3506,
"c": 3538,
"v": 4539705.32354143
},
{
"ts": "2025-09-18T00:00:00",
"o": 3324,
"h": 3748,
"l": 3281,
"c": 3677,
"v": 2440336.41036692
},
{
"ts": "2025-09-17T00:00:00",
"o": 3227,
"h": 3340,
"l": 3131,
"c": 3324,
"v": 951330.42449897
},
{
"ts": "2025-09-16T00:00:00",
"o": 3213,
"h": 3252,
"l": 3130,
"c": 3227,
"v": 984197.05963596
},
{
"ts": "2025-09-15T00:00:00",
"o": 3330,
"h": 3394,
"l": 3133,
"c": 3216,
"v": 1706569.51467263
},
{
"ts": "2025-09-14T00:00:00",
"o": 3407,
"h": 3527,
"l": 3327,
"c": 3330,
"v": 2395730.14447978
},
{
"ts": "2025-09-13T00:00:00",
"o": 3382,
"h": 3453,
"l": 3331,
"c": 3407,
"v": 1680742.68892286
},
{
"ts": "2025-09-12T00:00:00",
"o": 3195,
"h": 3381,
"l": 3160,
"c": 3381,
"v": 1687610.56527914
},
{
"ts": "2025-09-11T00:00:00",
"o": 3347,
"h": 3361,
"l": 3120,
"c": 3196,
"v": 1846868.57127521
},
{
"ts": "2025-09-10T00:00:00",
"o": 3251,
"h": 3369,
"l": 3220,
"c": 3343,
"v": 1400275.14162088
},
{
"ts": "2025-09-09T00:00:00",
"o": 3269,
"h": 3379,
"l": 3209,
"c": 3251,
"v": 1896990.74001569
},
{
"ts": "2025-09-08T00:00:00",
"o": 3184,
"h": 3297,
"l": 3119,
"c": 3266,
"v": 1656294.13508739
},
{
"ts": "2025-09-07T00:00:00",
"o": 3201,
"h": 3250,
"l": 3161,
"c": 3184,
"v": 1051183.83047065
},
{
"ts": "2025-09-06T00:00:00",
"o": 3146,
"h": 3285,
"l": 3107,
"c": 3201,
"v": 2146913.46456962
},
{
"ts": "2025-09-05T00:00:00",
"o": 3140,
"h": 3274,
"l": 3109,
"c": 3140,
"v": 2384753.62049841
},
{
"ts": "2025-09-04T00:00:00",
"o": 3262,
"h": 3262,
"l": 3004,
"c": 3140,
"v": 2881363.23804649
},
{
"ts": "2025-09-03T00:00:00",
"o": 3245,
"h": 3347,
"l": 3178,
"c": 3262,
"v": 4551459.9179408
},
{
"ts": "2025-09-02T00:00:00",
"o": 3266,
"h": 3280,
"l": 3135,
"c": 3247,
"v": 3313765.80005404
},
{
"ts": "2025-09-01T00:00:00",
"o": 3600,
"h": 3782,
"l": 3253,
"c": 3270,
"v": 6972722.33728011
},
{
"ts": "2025-08-31T00:00:00",
"o": 3730,
"h": 3852,
"l": 3574,
"c": 3594,
"v": 3589580.56661161
},
{
"ts": "2025-08-30T00:00:00",
"o": 3730,
"h": 3926,
"l": 3606,
"c": 3730,
"v": 6732676.34049809
},
{
"ts": "2025-08-29T00:00:00",
"o": 3931,
"h": 3970,
"l": 3665,
"c": 3730,
"v": 7225511.63946671
},
{
"ts": "2025-08-28T00:00:00",
"o": 3685,
"h": 4062,
"l": 3518,
"c": 3931,
"v": 24415130.29539855
},
{
"ts": "2025-08-27T00:00:00",
"o": 3618,
"h": 4100,
"l": 3497,
"c": 3686,
"v": 40124246.37326101
},
{
"ts": "2025-08-26T00:00:00",
"o": 3174,
"h": 3766,
"l": 3147,
"c": 3618,
"v": 36298200.507322
},
{
"ts": "2025-08-25T00:00:00",
"o": 3444,
"h": 3551,
"l": 3135,
"c": 3174,
"v": 5107044.85862349
},
{
"ts": "2025-08-24T00:00:00",
"o": 3564,
"h": 3759,
"l": 3403,
"c": 3444,
"v": 13790682.50171169
},
{
"ts": "2025-08-23T00:00:00",
"o": 3359,
"h": 3868,
"l": 3245,
"c": 3564,
"v": 18694360.2448236
},
{
"ts": "2025-08-22T00:00:00",
"o": 3098,
"h": 3407,
"l": 2983,
"c": 3364,
"v": 2811139.26336522
},
{
"ts": "2025-08-21T00:00:00",
"o": 3313,
"h": 3407,
"l": 3044,
"c": 3098,
"v": 3099633.76904188
},
{
"ts": "2025-08-20T00:00:00",
"o": 2983,
"h": 3391,
"l": 2961,
"c": 3311,
"v": 2859818.06813271
},
{
"ts": "2025-08-19T00:00:00",
"o": 3093,
"h": 3326,
"l": 2966,
"c": 2983,
"v": 7003658.42133697
},
{
"ts": "2025-08-18T00:00:00",
"o": 3315,
"h": 3409,
"l": 3065,
"c": 3095,
"v": 5105034.89889276
},
{
"ts": "2025-08-17T00:00:00",
"o": 3295,
"h": 3450,
"l": 3198,
"c": 3311,
"v": 8863615.32872346
},
{
"ts": "2025-08-16T00:00:00",
"o": 3025,
"h": 3362,
"l": 2968,
"c": 3304,
"v": 7379886.62975905
},
{
"ts": "2025-08-15T00:00:00",
"o": 3075,
"h": 3137,
"l": 2771,
"c": 3025,
"v": 9189822.98149968
},
{
"ts": "2025-08-14T00:00:00",
"o": 2881,
"h": 3323,
"l": 2844,
"c": 3070,
"v": 24544649.37964197
},
{
"ts": "2025-08-13T00:00:00",
"o": 2789,
"h": 2896,
"l": 2741,
"c": 2888,
"v": 1691194.5979009
},
{
"ts": "2025-08-12T00:00:00",
"o": 2703,
"h": 2817,
"l": 2605,
"c": 2782,
"v": 716041.77787975
},
{
"ts": "2025-08-11T00:00:00",
"o": 2864,
"h": 2910,
"l": 2668,
"c": 2706,
"v": 1090966.63192842
},
{
"ts": "2025-08-10T00:00:00",
"o": 2896,
"h": 2936,
"l": 2765,
"c": 2864,
"v": 731165.8590534
},
{
"ts": "2025-08-09T00:00:00",
"o": 2786,
"h": 2928,
"l": 2766,
"c": 2897,
"v": 663179.38030097
},
{
"ts": "2025-08-08T00:00:00",
"o": 2691,
"h": 2811,
"l": 2627,
"c": 2775,
"v": 719621.99358398
},
{
"ts": "2025-08-07T00:00:00",
"o": 2532,
"h": 2694,
"l": 2530,
"c": 2686,
"v": 486451.33161842
},
{
"ts": "2025-08-06T00:00:00",
"o": 2537,
"h": 2550,
"l": 2459,
"c": 2532,
"v": 521243.24304209
},
{
"ts": "2025-08-05T00:00:00",
"o": 2640,
"h": 2643,
"l": 2480,
"c": 2530,
"v": 427284.28526143
},
{
"ts": "2025-08-04T00:00:00",
"o": 2540,
"h": 2643,
"l": 2533,
"c": 2640,
"v": 422678.60294108
},
{
"ts": "2025-08-03T00:00:00",
"o": 2416,
"h": 2548,
"l": 2380,
"c": 2540,
"v": 486000.73135251
},
{
"ts": "2025-08-02T00:00:00",
"o": 2483,
"h": 2528,
"l": 2387,
"c": 2416,
"v": 477119.32580824
},
{
"ts": "2025-08-01T00:00:00",
"o": 2601,
"h": 2625,
"l": 2406,
"c": 2491,
"v": 959732.03169591
},
{
"ts": "2025-07-31T00:00:00",
"o": 2737,
"h": 2843,
"l": 2592,
"c": 2598,
"v": 858626.25604061
},
{
"ts": "2025-07-30T00:00:00",
"o": 2791,
"h": 2797,
"l": 2646,
"c": 2737,
"v": 947753.25696
},
{
"ts": "2025-07-29T00:00:00",
"o": 2899,
"h": 2938,
"l": 2730,
"c": 2787,
"v": 1341299.15881431
},
{
"ts": "2025-07-28T00:00:00",
"o": 3109,
"h": 3182,
"l": 2870,
"c": 2899,
"v": 2261504.82791728
},
{
"ts": "2025-07-27T00:00:00",
"o": 3015,
"h": 3217,
"l": 3007,
"c": 3104,
"v": 1983189.08930317
},
{
"ts": "2025-07-26T00:00:00",
"o": 3026,
"h": 3089,
"l": 2984,
"c": 3012,
"v": 1027958.05168811
},
{
"ts": "2025-07-25T00:00:00",
"o": 3004,
"h": 3084,
"l": 2855,
"c": 3030,
"v": 2000511.19144004
},
{
"ts": "2025-07-24T00:00:00",
"o": 3207,
"h": 3450,
"l": 2905,
"c": 2998,
"v": 6528978.94625109
},
{
"ts": "2025-07-23T00:00:00",
"o": 3320,
"h": 3620,
"l": 3058,
"c": 3207,
"v": 10191484.91621124
},
{
"ts": "2025-07-22T00:00:00",
"o": 3312,
"h": 3487,
"l": 3175,
"c": 3315,
"v": 7135893.27167698
},
{
"ts": "2025-07-21T00:00:00",
"o": 3161,
"h": 3420,
"l": 3094,
"c": 3312,
"v": 3310281.63472294
},
{
"ts": "2025-07-20T00:00:00",
"o": 3078,
"h": 3255,
"l": 3036,
"c": 3152,
"v": 1474585.28160036
},
{
"ts": "2025-07-19T00:00:00",
"o": 3098,
"h": 3120,
"l": 2993,
"c": 3077,
"v": 1212563.46047002
},
{
"ts": "2025-07-18T00:00:00",
"o": 3151,
"h": 3390,
"l": 3059,
"c": 3097,
"v": 4329538.18178262
},
{
"ts": "2025-07-17T00:00:00",
"o": 3198,
"h": 3390,
"l": 3050,
"c": 3150,
"v": 5035081.44132305
},
{
"ts": "2025-07-16T00:00:00",
"o": 3031,
"h": 3474,
"l": 2982,
"c": 3200,
"v": 16348228.84595347
},
{
"ts": "2025-07-15T00:00:00",
"o": 2927,
"h": 3180,
"l": 2720,
"c": 3037,
"v": 3569161.32780315
},
{
"ts": "2025-07-14T00:00:00",
"o": 2705,
"h": 3111,
"l": 2673,
"c": 2926,
"v": 5145562.88422339
},
{
"ts": "2025-07-13T00:00:00",
"o": 2715,
"h": 2825,
"l": 2670,
"c": 2701,
"v": 2033352.72175954
},
{
"ts": "2025-07-12T00:00:00",
"o": 2789,
"h": 2791,
"l": 2567,
"c": 2715,
"v": 2276506.16652044
},
{
"ts": "2025-07-11T00:00:00",
"o": 2584,
"h": 3093,
"l": 2581,
"c": 2790,
"v": 7779424.00551946
},
{
"ts": "2025-07-10T00:00:00",
"o": 2437,
"h": 2601,
"l": 2395,
"c": 2579,
"v": 1574346.45652816
},
{
"ts": "2025-07-09T00:00:00",
"o": 2306,
"h": 2453,
"l": 2273,
"c": 2434,
"v": 800169.41412471
},
{
"ts": "2025-07-08T00:00:00",
"o": 2271,
"h": 2330,
"l": 2208,
"c": 2303,
"v": 650015.23088405
},
{
"ts": "2025-07-07T00:00:00",
"o": 2286,
"h": 2328,
"l": 2233,
"c": 2272,
"v": 788615.22263708
},
{
"ts": "2025-07-06T00:00:00",
"o": 2248,
"h": 2328,
"l": 2221,
"c": 2279,
"v": 540909.58520889
},
{
"ts": "2025-07-05T00:00:00",
"o": 2254,
"h": 2322,
"l": 2210,
"c": 2250,
"v": 618068.63127835
},
{
"ts": "2025-07-04T00:00:00",
"o": 2356,
"h": 2399,
"l": 2226,
"c": 2260,
"v": 931638.91552437
},
{
"ts": "2025-07-03T00:00:00",
"o": 2379,
"h": 2453,
"l": 2315,
"c": 2353,
"v": 924397.99379811
},
{
"ts": "2025-07-02T00:00:00",
"o": 2219,
"h": 2433,
"l": 2174,
"c": 2369,
"v": 1493277.57934251
},
{
"ts": "2025-07-01T00:00:00",
"o": 2390,
"h": 2409,
"l": 2201,
"c": 2219,
"v": 1176291.44298345
},
{
"ts": "2025-06-30T00:00:00",
"o": 2480,
"h": 2698,
"l": 2383,
"c": 2389,
"v": 3298566.25552486
},
{
"ts": "2025-06-29T00:00:00",
"o": 2367,
"h": 2526,
"l": 2306,
"c": 2479,
"v": 1001178.99181905
},
{
"ts": "2025-06-28T00:00:00",
"o": 2268,
"h": 2382,
"l": 2209,
"c": 2370,
"v": 993683.96514629
},
{
"ts": "2025-06-27T00:00:00",
"o": 2289,
"h": 2303,
"l": 2208,
"c": 2263,
"v": 1198882.57215109
},
{
"ts": "2025-06-26T00:00:00",
"o": 2302,
"h": 2456,
"l": 2242,
"c": 2284,
"v": 1829660.40390262
},
{
"ts": "2025-06-25T00:00:00",
"o": 2361,
"h": 2470,
"l": 2265,
"c": 2304,
"v": 1133866.34574117
},
{
"ts": "2025-06-24T00:00:00",
"o": 2447,
"h": 2507,
"l": 2328,
"c": 2365,
"v": 973205.64501333
},
{
"ts": "2025-06-23T00:00:00",
"o": 2214,
"h": 2459,
"l": 2207,
"c": 2444,
"v": 1208507.97373013
},
{
"ts": "2025-06-22T00:00:00",
"o": 2346,
"h": 2378,
"l": 2100,
"c": 2208,
"v": 1354636.90615579
},
{
"ts": "2025-06-21T00:00:00",
"o": 2488,
"h": 2518,
"l": 2260,
"c": 2347,
"v": 953347.46772805
},
{
"ts": "2025-06-20T00:00:00",
"o": 2603,
"h": 2637,
"l": 2450,
"c": 2488,
"v": 762215.55870464
},
{
"ts": "2025-06-19T00:00:00",
"o": 2670,
"h": 2705,
"l": 2530,
"c": 2599,
"v": 629178.15888792
},
{
"ts": "2025-06-18T00:00:00",
"o": 2686,
"h": 2717,
"l": 2484,
"c": 2669,
"v": 1095102.27866153
},
{
"ts": "2025-06-17T00:00:00",
"o": 2781,
"h": 2881,
"l": 2634,
"c": 2682,
"v": 1125329.51533711
},
{
"ts": "2025-06-16T00:00:00",
"o": 2839,
"h": 2948,
"l": 2771,
"c": 2771,
"v": 811159.99790633
},
{
"ts": "2025-06-15T00:00:00",
"o": 2803,
"h": 2864,
"l": 2726,
"c": 2838,
"v": 458184.63078665
},
{
"ts": "2025-06-14T00:00:00",
"o": 2905,
"h": 2915,
"l": 2739,
"c": 2799,
"v": 549063.4357177
},
{
"ts": "2025-06-13T00:00:00",
"o": 2914,
"h": 2914,
"l": 2681,
"c": 2905,
"v": 2332821.87827506
},
{
"ts": "2025-06-12T00:00:00",
"o": 3293,
"h": 3296,
"l": 2901,
"c": 2914,
"v": 2343573.95256396
},
{
"ts": "2025-06-11T00:00:00",
"o": 3519,
"h": 3529,
"l": 3246,
"c": 3293,
"v": 836273.54616508
},
{
"ts": "2025-06-10T00:00:00",
"o": 3453,
"h": 3529,
"l": 3337,
"c": 3520,
"v": 770773.58951381
},
{
"ts": "2025-06-09T00:00:00",
"o": 3240,
"h": 3455,
"l": 3187,
"c": 3450,
"v": 634895.36491763
},
{
"ts": "2025-06-08T00:00:00",
"o": 3243,
"h": 3329,
"l": 3220,
"c": 3233,
"v": 629808.37796715
},
{
"ts": "2025-06-07T00:00:00",
"o": 3110,
"h": 3371,
"l": 3097,
"c": 3237,
"v": 1070859.04803115
},
{
"ts": "2025-06-06T00:00:00",
"o": 3119,
"h": 3314,
"l": 3072,
"c": 3106,
"v": 571105.35659184
},
{
"ts": "2025-06-05T00:00:00",
"o": 3392,
"h": 3436,
"l": 3070,
"c": 3121,
"v": 981446.23780174
}
]
},
"orderbook": {
"market": "KRW-BERA",
"timestamp": 1761963452536,
"total_ask_size": 47539.34311048,
"total_bid_size": 54420.84454781,
"units": [
{
"ask_price": 2717,
"bid_price": 2714,
"ask_size": 81.392,
"bid_size": 308.77812085
},
{
"ask_price": 2718,
"bid_price": 2713,
"ask_size": 220.5558006,
"bid_size": 100.32696758
},
{
"ask_price": 2719,
"bid_price": 2712,
"ask_size": 228.02707304,
"bid_size": 308.77812085
},
{
"ask_price": 2720,
"bid_price": 2711,
"ask_size": 3862.65219128,
"bid_size": 1479.96371781
},
{
"ask_price": 2721,
"bid_price": 2709,
"ask_size": 4681.54255409,
"bid_size": 730
}
]
},
"micro": {
"last_price": 2704,
"best_bid": 2714,
"best_ask": 2717,
"mid": 2715.5,
"spread_abs": 3,
"spread_bps": 11.047689191677406,
"ob_imbalance_topN": 0.5121075002947916,
"h1_return": -0.025234318673395817,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 2690.65,
"upper": 2728.5460420096874,
"lower": 2652.7539579903128,
"bandwidth_pct": 2.8168689357357763,
"position_0to1": 0.6761397667411713
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BIGTIME",
"last": {
"price": 45.7,
"ts": "2025-11-01T02:17:02.162Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 45.8,
"h": 45.8,
"l": 45.5,
"c": 45.7,
"v": 834920.15255919
},
{
"ts": "2025-11-01T01:00:00",
"o": 46.2,
"h": 46.3,
"l": 45.8,
"c": 45.8,
"v": 1086902.87614777
},
{
"ts": "2025-11-01T00:00:00",
"o": 46.3,
"h": 46.4,
"l": 45.9,
"c": 46.1,
"v": 2468203.21710039
},
{
"ts": "2025-10-31T23:00:00",
"o": 46.4,
"h": 46.4,
"l": 46.2,
"c": 46.2,
"v": 186193.31165693
},
{
"ts": "2025-10-31T22:00:00",
"o": 46.1,
"h": 46.4,
"l": 46.1,
"c": 46.2,
"v": 1055537.76721249
},
{
"ts": "2025-10-31T21:00:00",
"o": 46,
"h": 46.1,
"l": 45.9,
"c": 46.1,
"v": 127025.78594124
},
{
"ts": "2025-10-31T20:00:00",
"o": 46.4,
"h": 46.5,
"l": 46,
"c": 46,
"v": 312550.75136063
},
{
"ts": "2025-10-31T19:00:00",
"o": 46,
"h": 46.7,
"l": 45.8,
"c": 46.6,
"v": 840323.71953709
},
{
"ts": "2025-10-31T18:00:00",
"o": 45.7,
"h": 46,
"l": 45.6,
"c": 45.9,
"v": 408542.45217155
},
{
"ts": "2025-10-31T17:00:00",
"o": 45.5,
"h": 45.8,
"l": 45.1,
"c": 45.8,
"v": 78545.59622739
},
{
"ts": "2025-10-31T16:00:00",
"o": 46.3,
"h": 46.5,
"l": 45.5,
"c": 45.5,
"v": 971616.76641552
},
{
"ts": "2025-10-31T15:00:00",
"o": 46.8,
"h": 47,
"l": 46.3,
"c": 46.3,
"v": 523887.84245029
},
{
"ts": "2025-10-31T14:00:00",
"o": 46.4,
"h": 46.8,
"l": 46.3,
"c": 46.8,
"v": 310112.32393926
},
{
"ts": "2025-10-31T13:00:00",
"o": 46.3,
"h": 46.5,
"l": 46.1,
"c": 46.5,
"v": 1224774.26076047
},
{
"ts": "2025-10-31T12:00:00",
"o": 46.6,
"h": 46.7,
"l": 46.2,
"c": 46.2,
"v": 507216.97013206
},
{
"ts": "2025-10-31T11:00:00",
"o": 46,
"h": 46.5,
"l": 45.8,
"c": 46.5,
"v": 660875.01362756
},
{
"ts": "2025-10-31T10:00:00",
"o": 46.1,
"h": 46.3,
"l": 46,
"c": 46,
"v": 376346.55977046
},
{
"ts": "2025-10-31T09:00:00",
"o": 46.4,
"h": 46.4,
"l": 46.1,
"c": 46.1,
"v": 313806.97114875
},
{
"ts": "2025-10-31T08:00:00",
"o": 46.1,
"h": 46.3,
"l": 45.8,
"c": 46.3,
"v": 777831.10816635
},
{
"ts": "2025-10-31T07:00:00",
"o": 46.1,
"h": 46.1,
"l": 46,
"c": 46.1,
"v": 1325433.79000989
},
{
"ts": "2025-10-31T06:00:00",
"o": 46.3,
"h": 46.3,
"l": 46,
"c": 46,
"v": 1107557.53239093
},
{
"ts": "2025-10-31T05:00:00",
"o": 46.4,
"h": 46.6,
"l": 46.3,
"c": 46.4,
"v": 1607809.86692752
},
{
"ts": "2025-10-31T04:00:00",
"o": 46.1,
"h": 46.6,
"l": 46,
"c": 46.5,
"v": 1174089.96537619
},
{
"ts": "2025-10-31T03:00:00",
"o": 46,
"h": 46.3,
"l": 46,
"c": 46.1,
"v": 1488945.11093927
},
{
"ts": "2025-10-31T02:00:00",
"o": 46.5,
"h": 46.5,
"l": 45.7,
"c": 46,
"v": 4109540.21686876
},
{
"ts": "2025-10-31T01:00:00",
"o": 46,
"h": 46.5,
"l": 46,
"c": 46.5,
"v": 719222.98951728
},
{
"ts": "2025-10-31T00:00:00",
"o": 46.1,
"h": 46.2,
"l": 45.6,
"c": 46,
"v": 2286358.47853341
},
{
"ts": "2025-10-30T23:00:00",
"o": 45.2,
"h": 46.2,
"l": 45.1,
"c": 46,
"v": 5383013.88586635
},
{
"ts": "2025-10-30T22:00:00",
"o": 45,
"h": 45.3,
"l": 44.8,
"c": 45.2,
"v": 2183228.93984522
},
{
"ts": "2025-10-30T21:00:00",
"o": 44.9,
"h": 45.2,
"l": 44.5,
"c": 45,
"v": 3716504.50487785
},
{
"ts": "2025-10-30T20:00:00",
"o": 44.9,
"h": 45.2,
"l": 44.5,
"c": 44.9,
"v": 3969355.44670111
},
{
"ts": "2025-10-30T19:00:00",
"o": 45.4,
"h": 45.5,
"l": 43.5,
"c": 44.8,
"v": 11432333.56679551
},
{
"ts": "2025-10-30T18:00:00",
"o": 45.7,
"h": 45.9,
"l": 45.3,
"c": 45.3,
"v": 1008922.50890179
},
{
"ts": "2025-10-30T17:00:00",
"o": 46.1,
"h": 46.2,
"l": 45.3,
"c": 45.8,
"v": 5535559.22799288
},
{
"ts": "2025-10-30T16:00:00",
"o": 46.2,
"h": 46.5,
"l": 46,
"c": 46.1,
"v": 2019704.79774748
},
{
"ts": "2025-10-30T15:00:00",
"o": 46.8,
"h": 46.8,
"l": 46,
"c": 46.2,
"v": 9043702.99269013
},
{
"ts": "2025-10-30T14:00:00",
"o": 46.8,
"h": 47.1,
"l": 46.5,
"c": 46.6,
"v": 2449708.70925884
},
{
"ts": "2025-10-30T13:00:00",
"o": 47.6,
"h": 47.7,
"l": 46.6,
"c": 46.8,
"v": 8195307.03183403
},
{
"ts": "2025-10-30T12:00:00",
"o": 47.9,
"h": 48,
"l": 47.3,
"c": 47.6,
"v": 5032866.48619065
},
{
"ts": "2025-10-30T11:00:00",
"o": 47.9,
"h": 48.2,
"l": 47.8,
"c": 47.9,
"v": 1210306.55141108
},
{
"ts": "2025-10-30T10:00:00",
"o": 48.1,
"h": 48.4,
"l": 47.8,
"c": 47.9,
"v": 1284393.89702531
},
{
"ts": "2025-10-30T09:00:00",
"o": 48.4,
"h": 48.5,
"l": 48.1,
"c": 48.1,
"v": 746606.57769744
},
{
"ts": "2025-10-30T08:00:00",
"o": 49,
"h": 49,
"l": 48.4,
"c": 48.4,
"v": 591265.5146038
},
{
"ts": "2025-10-30T07:00:00",
"o": 48.5,
"h": 49,
"l": 48.4,
"c": 49,
"v": 1243988.62970434
},
{
"ts": "2025-10-30T06:00:00",
"o": 48.8,
"h": 48.8,
"l": 48.3,
"c": 48.7,
"v": 936171.0031666
},
{
"ts": "2025-10-30T05:00:00",
"o": 48.3,
"h": 49,
"l": 48.1,
"c": 48.9,
"v": 1767207.76485559
},
{
"ts": "2025-10-30T04:00:00",
"o": 49.3,
"h": 49.3,
"l": 47.8,
"c": 48.4,
"v": 7213252.63440863
},
{
"ts": "2025-10-30T03:00:00",
"o": 49.8,
"h": 49.9,
"l": 49.3,
"c": 49.3,
"v": 2465840.78733497
},
{
"ts": "2025-10-30T02:00:00",
"o": 49.4,
"h": 49.9,
"l": 49.3,
"c": 49.9,
"v": 1352197.85727894
},
{
"ts": "2025-10-30T01:00:00",
"o": 49.6,
"h": 49.7,
"l": 49.2,
"c": 49.7,
"v": 1065567.74351693
},
{
"ts": "2025-10-30T00:00:00",
"o": 49.3,
"h": 49.7,
"l": 48.9,
"c": 49.6,
"v": 2704317.32293332
},
{
"ts": "2025-10-29T23:00:00",
"o": 50,
"h": 50,
"l": 48.8,
"c": 49.4,
"v": 4285322.26664586
},
{
"ts": "2025-10-29T22:00:00",
"o": 50.2,
"h": 50.3,
"l": 49.9,
"c": 50,
"v": 2680068.43437894
},
{
"ts": "2025-10-29T21:00:00",
"o": 50.5,
"h": 50.5,
"l": 50.1,
"c": 50.2,
"v": 1285207.78225834
},
{
"ts": "2025-10-29T20:00:00",
"o": 51,
"h": 51.2,
"l": 50.4,
"c": 50.5,
"v": 3505130.84497106
},
{
"ts": "2025-10-29T19:00:00",
"o": 50.3,
"h": 51,
"l": 50,
"c": 51,
"v": 4817424.8243107
},
{
"ts": "2025-10-29T18:00:00",
"o": 49.5,
"h": 50.7,
"l": 48.4,
"c": 50.3,
"v": 5712337.48772585
},
{
"ts": "2025-10-29T17:00:00",
"o": 48.7,
"h": 49.4,
"l": 48.5,
"c": 49.4,
"v": 1365696.94433193
},
{
"ts": "2025-10-29T16:00:00",
"o": 48.2,
"h": 48.8,
"l": 48,
"c": 48.6,
"v": 826932.8055569
},
{
"ts": "2025-10-29T15:00:00",
"o": 48.7,
"h": 48.7,
"l": 48,
"c": 48.2,
"v": 2007105.44663467
},
{
"ts": "2025-10-29T14:00:00",
"o": 48.7,
"h": 48.9,
"l": 48.3,
"c": 48.7,
"v": 678586.35155792
},
{
"ts": "2025-10-29T13:00:00",
"o": 48.7,
"h": 49,
"l": 48.5,
"c": 48.9,
"v": 1349439.03422945
},
{
"ts": "2025-10-29T12:00:00",
"o": 48.5,
"h": 48.7,
"l": 48.4,
"c": 48.6,
"v": 1641063.89603836
},
{
"ts": "2025-10-29T11:00:00",
"o": 48.1,
"h": 48.6,
"l": 48.1,
"c": 48.5,
"v": 1872146.78458586
},
{
"ts": "2025-10-29T10:00:00",
"o": 47.8,
"h": 48.3,
"l": 47.8,
"c": 48.1,
"v": 2042090.49986515
},
{
"ts": "2025-10-29T09:00:00",
"o": 47.8,
"h": 48.2,
"l": 47.7,
"c": 47.8,
"v": 2394412.71056603
},
{
"ts": "2025-10-29T08:00:00",
"o": 48.3,
"h": 48.3,
"l": 47.7,
"c": 47.8,
"v": 6902562.66986873
},
{
"ts": "2025-10-29T07:00:00",
"o": 48.3,
"h": 48.5,
"l": 48.1,
"c": 48.3,
"v": 2514974.69982946
},
{
"ts": "2025-10-29T06:00:00",
"o": 48.4,
"h": 48.5,
"l": 48.1,
"c": 48.3,
"v": 1216702.59162536
},
{
"ts": "2025-10-29T05:00:00",
"o": 48.3,
"h": 48.5,
"l": 48.2,
"c": 48.4,
"v": 2962641.39989253
},
{
"ts": "2025-10-29T04:00:00",
"o": 48.3,
"h": 48.6,
"l": 48.2,
"c": 48.3,
"v": 2012399.6992594
},
{
"ts": "2025-10-29T03:00:00",
"o": 48.6,
"h": 48.6,
"l": 48.2,
"c": 48.3,
"v": 3331815.96654713
},
{
"ts": "2025-10-29T02:00:00",
"o": 48.5,
"h": 48.9,
"l": 48.5,
"c": 48.5,
"v": 4593732.63448774
},
{
"ts": "2025-10-29T01:00:00",
"o": 48.4,
"h": 48.7,
"l": 48,
"c": 48.5,
"v": 13035140.29702866
},
{
"ts": "2025-10-29T00:00:00",
"o": 48.5,
"h": 50.2,
"l": 48.3,
"c": 48.4,
"v": 47126601.97981059
},
{
"ts": "2025-10-28T23:00:00",
"o": 49,
"h": 49,
"l": 48.5,
"c": 48.5,
"v": 3072133.69900161
},
{
"ts": "2025-10-28T22:00:00",
"o": 48.5,
"h": 49,
"l": 48.4,
"c": 49,
"v": 1649347.80467091
},
{
"ts": "2025-10-28T21:00:00",
"o": 48.5,
"h": 48.9,
"l": 47.8,
"c": 48.6,
"v": 5598176.7510584
},
{
"ts": "2025-10-28T20:00:00",
"o": 49.2,
"h": 49.3,
"l": 48.3,
"c": 48.5,
"v": 7330270.80491576
},
{
"ts": "2025-10-28T19:00:00",
"o": 50,
"h": 50.2,
"l": 49.1,
"c": 49.2,
"v": 5078984.4702116
},
{
"ts": "2025-10-28T18:00:00",
"o": 50.2,
"h": 50.3,
"l": 50,
"c": 50,
"v": 1999314.59307483
},
{
"ts": "2025-10-28T17:00:00",
"o": 50.2,
"h": 50.4,
"l": 50.1,
"c": 50.2,
"v": 1851627.75733499
},
{
"ts": "2025-10-28T16:00:00",
"o": 50.3,
"h": 50.5,
"l": 50,
"c": 50.2,
"v": 2191203.9674775
},
{
"ts": "2025-10-28T15:00:00",
"o": 50.7,
"h": 51,
"l": 50.1,
"c": 50.2,
"v": 4634874.76235911
},
{
"ts": "2025-10-28T14:00:00",
"o": 50.8,
"h": 50.9,
"l": 50.1,
"c": 50.7,
"v": 7773474.58293097
},
{
"ts": "2025-10-28T13:00:00",
"o": 50.8,
"h": 51.1,
"l": 50.6,
"c": 50.8,
"v": 7555034.7410037
},
{
"ts": "2025-10-28T12:00:00",
"o": 51,
"h": 51.1,
"l": 50.4,
"c": 50.8,
"v": 10020985.79013072
},
{
"ts": "2025-10-28T11:00:00",
"o": 51.3,
"h": 51.5,
"l": 51,
"c": 51.1,
"v": 7321254.91889323
},
{
"ts": "2025-10-28T10:00:00",
"o": 51.6,
"h": 51.6,
"l": 51.1,
"c": 51.3,
"v": 5386173.33938652
},
{
"ts": "2025-10-28T09:00:00",
"o": 51.5,
"h": 52.2,
"l": 51,
"c": 51.7,
"v": 20006791.78913021
},
{
"ts": "2025-10-28T08:00:00",
"o": 51,
"h": 51.7,
"l": 50.6,
"c": 51.5,
"v": 17411070.38977917
},
{
"ts": "2025-10-28T07:00:00",
"o": 52.7,
"h": 53,
"l": 50.8,
"c": 51,
"v": 41350603.92525839
},
{
"ts": "2025-10-28T06:00:00",
"o": 59.2,
"h": 59.2,
"l": 52.1,
"c": 52.7,
"v": 152318604.1746894
},
{
"ts": "2025-10-28T05:00:00",
"o": 51.1,
"h": 60.6,
"l": 50.9,
"c": 59.2,
"v": 219660084.68388787
},
{
"ts": "2025-10-28T04:00:00",
"o": 50.2,
"h": 51.1,
"l": 50.2,
"c": 51.1,
"v": 575976.47098592
},
{
"ts": "2025-10-28T03:00:00",
"o": 50.6,
"h": 50.6,
"l": 50.2,
"c": 50.5,
"v": 160779.00018153
},
{
"ts": "2025-10-28T02:00:00",
"o": 50.8,
"h": 50.8,
"l": 50.2,
"c": 50.4,
"v": 1667586.69007102
},
{
"ts": "2025-10-28T01:00:00",
"o": 50.8,
"h": 51,
"l": 50.6,
"c": 51,
"v": 1400068.6082959
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.7,
"h": 50.9,
"l": 50.4,
"c": 50.6,
"v": 3599743.57418061
},
{
"ts": "2025-10-27T23:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.4,
"c": 50.7,
"v": 812483.23456387
},
{
"ts": "2025-10-27T22:00:00",
"o": 51,
"h": 51,
"l": 50.7,
"c": 50.9,
"v": 1257770.52598603
},
{
"ts": "2025-10-27T21:00:00",
"o": 50.9,
"h": 51.2,
"l": 50.7,
"c": 50.9,
"v": 1288244.6032761
},
{
"ts": "2025-10-27T20:00:00",
"o": 50.9,
"h": 51.1,
"l": 50.8,
"c": 50.8,
"v": 580488.17271347
},
{
"ts": "2025-10-27T19:00:00",
"o": 51.4,
"h": 51.4,
"l": 50.9,
"c": 50.9,
"v": 788127.00983052
},
{
"ts": "2025-10-27T18:00:00",
"o": 51.5,
"h": 51.7,
"l": 51.4,
"c": 51.5,
"v": 277817.34177032
},
{
"ts": "2025-10-27T17:00:00",
"o": 51.4,
"h": 51.6,
"l": 51.3,
"c": 51.6,
"v": 148401.74965376
},
{
"ts": "2025-10-27T16:00:00",
"o": 51,
"h": 51.5,
"l": 51,
"c": 51.4,
"v": 684728.91249278
},
{
"ts": "2025-10-27T15:00:00",
"o": 50.8,
"h": 51,
"l": 50.7,
"c": 50.9,
"v": 599279.02514818
},
{
"ts": "2025-10-27T14:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.4,
"c": 50.6,
"v": 1955314.05092822
},
{
"ts": "2025-10-27T13:00:00",
"o": 50.7,
"h": 51,
"l": 50.3,
"c": 50.7,
"v": 2064517.74404995
},
{
"ts": "2025-10-27T12:00:00",
"o": 51.3,
"h": 51.4,
"l": 50.7,
"c": 50.7,
"v": 1071426.83272301
},
{
"ts": "2025-10-27T11:00:00",
"o": 51.2,
"h": 51.4,
"l": 50.9,
"c": 51.1,
"v": 1040375.69329595
},
{
"ts": "2025-10-27T10:00:00",
"o": 51.1,
"h": 51.3,
"l": 51.1,
"c": 51.2,
"v": 1401723.30518421
},
{
"ts": "2025-10-27T09:00:00",
"o": 51.7,
"h": 51.7,
"l": 50.9,
"c": 51.2,
"v": 4169784.36837474
},
{
"ts": "2025-10-27T08:00:00",
"o": 52.1,
"h": 52.3,
"l": 51.6,
"c": 51.6,
"v": 1117028.93180238
},
{
"ts": "2025-10-27T07:00:00",
"o": 52.3,
"h": 52.3,
"l": 51.7,
"c": 52.1,
"v": 1667330.59744192
},
{
"ts": "2025-10-27T06:00:00",
"o": 52,
"h": 52.3,
"l": 51.9,
"c": 52.2,
"v": 1110447.28132317
},
{
"ts": "2025-10-27T05:00:00",
"o": 52.2,
"h": 52.4,
"l": 52,
"c": 52.1,
"v": 1508930.29268964
},
{
"ts": "2025-10-27T04:00:00",
"o": 52.2,
"h": 52.2,
"l": 52,
"c": 52,
"v": 828988.45732137
},
{
"ts": "2025-10-27T03:00:00",
"o": 52.2,
"h": 52.3,
"l": 51.9,
"c": 52.2,
"v": 1496628.50861259
},
{
"ts": "2025-10-27T02:00:00",
"o": 52.1,
"h": 52.3,
"l": 52.1,
"c": 52.1,
"v": 376344.05833156
},
{
"ts": "2025-10-27T01:00:00",
"o": 52,
"h": 52.2,
"l": 52,
"c": 52.2,
"v": 323967.21276024
},
{
"ts": "2025-10-27T00:00:00",
"o": 52,
"h": 52,
"l": 51.8,
"c": 51.9,
"v": 944092.89886507
},
{
"ts": "2025-10-26T23:00:00",
"o": 51.9,
"h": 52.3,
"l": 51.8,
"c": 52,
"v": 1946494.97982989
},
{
"ts": "2025-10-26T22:00:00",
"o": 51.3,
"h": 52.1,
"l": 51.2,
"c": 52,
"v": 1427587.48139458
},
{
"ts": "2025-10-26T21:00:00",
"o": 50.9,
"h": 51.1,
"l": 50.8,
"c": 51.1,
"v": 234530.80016222
},
{
"ts": "2025-10-26T20:00:00",
"o": 51,
"h": 51,
"l": 50.7,
"c": 51,
"v": 234081.52448999
},
{
"ts": "2025-10-26T19:00:00",
"o": 51.1,
"h": 51.1,
"l": 51,
"c": 51.1,
"v": 21147.27018864
},
{
"ts": "2025-10-26T18:00:00",
"o": 51.1,
"h": 51.3,
"l": 51.1,
"c": 51.1,
"v": 628457.59875274
},
{
"ts": "2025-10-26T17:00:00",
"o": 51.1,
"h": 51.1,
"l": 51,
"c": 51.1,
"v": 13378.19305213
},
{
"ts": "2025-10-26T16:00:00",
"o": 51.3,
"h": 51.4,
"l": 51.2,
"c": 51.2,
"v": 70326.25906637
},
{
"ts": "2025-10-26T15:00:00",
"o": 51.2,
"h": 51.4,
"l": 50.9,
"c": 51.4,
"v": 778893.30278377
},
{
"ts": "2025-10-26T14:00:00",
"o": 51.3,
"h": 51.4,
"l": 51.1,
"c": 51.2,
"v": 721795.07215252
},
{
"ts": "2025-10-26T13:00:00",
"o": 51.5,
"h": 51.5,
"l": 51.3,
"c": 51.3,
"v": 727394.26737453
},
{
"ts": "2025-10-26T12:00:00",
"o": 51.3,
"h": 51.4,
"l": 51.1,
"c": 51.2,
"v": 938871.68404504
},
{
"ts": "2025-10-26T11:00:00",
"o": 50.6,
"h": 51.3,
"l": 50.6,
"c": 51.3,
"v": 1398749.87869879
},
{
"ts": "2025-10-26T10:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.6,
"c": 50.6,
"v": 249210.74494295
},
{
"ts": "2025-10-26T09:00:00",
"o": 50.8,
"h": 51,
"l": 50.5,
"c": 50.7,
"v": 934585.16553038
},
{
"ts": "2025-10-26T08:00:00",
"o": 50.4,
"h": 50.8,
"l": 50.3,
"c": 50.8,
"v": 805860.87244708
},
{
"ts": "2025-10-26T07:00:00",
"o": 50.2,
"h": 50.4,
"l": 50.1,
"c": 50.3,
"v": 465299.2965157
},
{
"ts": "2025-10-26T06:00:00",
"o": 50.1,
"h": 50.3,
"l": 50,
"c": 50.3,
"v": 182473.2895969
},
{
"ts": "2025-10-26T05:00:00",
"o": 49.9,
"h": 50.1,
"l": 49.9,
"c": 50.1,
"v": 639640.76273504
},
{
"ts": "2025-10-26T04:00:00",
"o": 49.7,
"h": 49.9,
"l": 49.7,
"c": 49.8,
"v": 310802.3706806
},
{
"ts": "2025-10-26T03:00:00",
"o": 49.8,
"h": 49.9,
"l": 49.7,
"c": 49.7,
"v": 223366.53922583
},
{
"ts": "2025-10-26T02:00:00",
"o": 49.8,
"h": 50,
"l": 49.7,
"c": 49.8,
"v": 630554.27154181
},
{
"ts": "2025-10-26T01:00:00",
"o": 49.9,
"h": 50.2,
"l": 49.7,
"c": 49.8,
"v": 1505795.70717126
},
{
"ts": "2025-10-26T00:00:00",
"o": 49.9,
"h": 50.1,
"l": 49.7,
"c": 49.9,
"v": 829900.51295342
},
{
"ts": "2025-10-25T23:00:00",
"o": 49.8,
"h": 50,
"l": 49.7,
"c": 49.9,
"v": 77510.87130311
},
{
"ts": "2025-10-25T16:00:00",
"o": 50,
"h": 50,
"l": 49.9,
"c": 49.9,
"v": 138110.23410393
},
{
"ts": "2025-10-25T15:00:00",
"o": 49.9,
"h": 50,
"l": 49.8,
"c": 49.8,
"v": 36545.47037343
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 46.3,
"h": 46.4,
"l": 45.5,
"c": 45.7,
"v": 4390026.24580735
},
{
"ts": "2025-10-31T20:00:00",
"o": 46.4,
"h": 46.5,
"l": 45.9,
"c": 46.2,
"v": 1681307.61617129
},
{
"ts": "2025-10-31T16:00:00",
"o": 46.3,
"h": 46.7,
"l": 45.1,
"c": 46.6,
"v": 2299028.53435155
},
{
"ts": "2025-10-31T12:00:00",
"o": 46.6,
"h": 47,
"l": 46.1,
"c": 46.3,
"v": 2565991.39728208
},
{
"ts": "2025-10-31T08:00:00",
"o": 46.1,
"h": 46.5,
"l": 45.8,
"c": 46.5,
"v": 2128859.65271312
},
{
"ts": "2025-10-31T04:00:00",
"o": 46.1,
"h": 46.6,
"l": 46,
"c": 46.1,
"v": 5214891.15470453
},
{
"ts": "2025-10-31T00:00:00",
"o": 46.1,
"h": 46.5,
"l": 45.6,
"c": 46.1,
"v": 8604066.79585872
},
{
"ts": "2025-10-30T20:00:00",
"o": 44.9,
"h": 46.2,
"l": 44.5,
"c": 46,
"v": 15252102.77729053
},
{
"ts": "2025-10-30T16:00:00",
"o": 46.2,
"h": 46.5,
"l": 43.5,
"c": 44.8,
"v": 19996520.10143766
},
{
"ts": "2025-10-30T12:00:00",
"o": 47.9,
"h": 48,
"l": 46,
"c": 46.2,
"v": 24721585.21997365
},
{
"ts": "2025-10-30T08:00:00",
"o": 49,
"h": 49,
"l": 47.8,
"c": 47.9,
"v": 3832572.54073763
},
{
"ts": "2025-10-30T04:00:00",
"o": 49.3,
"h": 49.3,
"l": 47.8,
"c": 49,
"v": 11160620.03213516
},
{
"ts": "2025-10-30T00:00:00",
"o": 49.3,
"h": 49.9,
"l": 48.9,
"c": 49.3,
"v": 7587923.71106416
},
{
"ts": "2025-10-29T20:00:00",
"o": 51,
"h": 51.2,
"l": 48.8,
"c": 49.4,
"v": 11755729.3282542
},
{
"ts": "2025-10-29T16:00:00",
"o": 48.2,
"h": 51,
"l": 48,
"c": 51,
"v": 12722392.06192538
},
{
"ts": "2025-10-29T12:00:00",
"o": 48.5,
"h": 49,
"l": 48,
"c": 48.2,
"v": 5676194.7284604
},
{
"ts": "2025-10-29T08:00:00",
"o": 48.3,
"h": 48.6,
"l": 47.7,
"c": 48.5,
"v": 13211212.66488577
},
{
"ts": "2025-10-29T04:00:00",
"o": 48.3,
"h": 48.6,
"l": 48.1,
"c": 48.3,
"v": 8706718.39060675
},
{
"ts": "2025-10-29T00:00:00",
"o": 48.5,
"h": 50.2,
"l": 48,
"c": 48.3,
"v": 68087290.87787412
},
{
"ts": "2025-10-28T20:00:00",
"o": 49.2,
"h": 49.3,
"l": 47.8,
"c": 48.5,
"v": 17649929.05964668
},
{
"ts": "2025-10-28T16:00:00",
"o": 50.3,
"h": 50.5,
"l": 49.1,
"c": 49.2,
"v": 11121130.78809892
},
{
"ts": "2025-10-28T12:00:00",
"o": 51,
"h": 51.1,
"l": 50.1,
"c": 50.2,
"v": 29984369.8764245
},
{
"ts": "2025-10-28T08:00:00",
"o": 51,
"h": 52.2,
"l": 50.6,
"c": 51.1,
"v": 50125290.43718913
},
{
"ts": "2025-10-28T04:00:00",
"o": 50.2,
"h": 60.6,
"l": 50.2,
"c": 51,
"v": 413905269.2548216
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.7,
"h": 51,
"l": 50.2,
"c": 50.5,
"v": 6828177.87272906
},
{
"ts": "2025-10-27T20:00:00",
"o": 50.9,
"h": 51.2,
"l": 50.4,
"c": 50.7,
"v": 3938986.53653947
},
{
"ts": "2025-10-27T16:00:00",
"o": 51,
"h": 51.7,
"l": 50.9,
"c": 50.9,
"v": 1899075.01374738
},
{
"ts": "2025-10-27T12:00:00",
"o": 51.3,
"h": 51.4,
"l": 50.3,
"c": 50.9,
"v": 5690537.65284936
},
{
"ts": "2025-10-27T08:00:00",
"o": 52.1,
"h": 52.3,
"l": 50.9,
"c": 51.1,
"v": 7728912.29865728
},
{
"ts": "2025-10-27T04:00:00",
"o": 52.2,
"h": 52.4,
"l": 51.7,
"c": 52.1,
"v": 5115696.6287761
},
{
"ts": "2025-10-27T00:00:00",
"o": 52,
"h": 52.3,
"l": 51.8,
"c": 52.2,
"v": 3141032.67856946
},
{
"ts": "2025-10-26T20:00:00",
"o": 51,
"h": 52.3,
"l": 50.7,
"c": 52,
"v": 3842694.78587668
},
{
"ts": "2025-10-26T16:00:00",
"o": 51.3,
"h": 51.4,
"l": 51,
"c": 51.1,
"v": 733309.32105988
},
{
"ts": "2025-10-26T12:00:00",
"o": 51.3,
"h": 51.5,
"l": 50.9,
"c": 51.4,
"v": 3166954.32635586
},
{
"ts": "2025-10-26T08:00:00",
"o": 50.4,
"h": 51.3,
"l": 50.3,
"c": 51.3,
"v": 3388406.6616192
},
{
"ts": "2025-10-26T04:00:00",
"o": 49.7,
"h": 50.4,
"l": 49.7,
"c": 50.3,
"v": 1598215.71952824
},
{
"ts": "2025-10-26T00:00:00",
"o": 49.9,
"h": 50.2,
"l": 49.7,
"c": 49.7,
"v": 3189617.03089232
},
{
"ts": "2025-10-25T20:00:00",
"o": 49.8,
"h": 50,
"l": 49.7,
"c": 49.9,
"v": 77510.87130311
},
{
"ts": "2025-10-25T16:00:00",
"o": 50,
"h": 50,
"l": 49.9,
"c": 49.9,
"v": 138110.23410393
},
{
"ts": "2025-10-25T12:00:00",
"o": 49.7,
"h": 50,
"l": 49.7,
"c": 49.8,
"v": 1173115.15081693
},
{
"ts": "2025-10-25T08:00:00",
"o": 49.6,
"h": 49.9,
"l": 49.4,
"c": 49.6,
"v": 752356.13539851
},
{
"ts": "2025-10-25T04:00:00",
"o": 49.8,
"h": 50,
"l": 49.4,
"c": 49.6,
"v": 1157070.86266742
},
{
"ts": "2025-10-25T00:00:00",
"o": 50,
"h": 50.2,
"l": 49.8,
"c": 49.8,
"v": 1723085.02793721
},
{
"ts": "2025-10-24T20:00:00",
"o": 49.5,
"h": 50.2,
"l": 49.5,
"c": 50,
"v": 1192087.49236359
},
{
"ts": "2025-10-24T16:00:00",
"o": 48.9,
"h": 49.6,
"l": 48.7,
"c": 49.3,
"v": 910730.44564139
},
{
"ts": "2025-10-24T12:00:00",
"o": 49.4,
"h": 50.5,
"l": 48.9,
"c": 48.9,
"v": 4309346.66055705
},
{
"ts": "2025-10-24T08:00:00",
"o": 49.8,
"h": 50.2,
"l": 49,
"c": 49.2,
"v": 3594664.08798161
},
{
"ts": "2025-10-24T04:00:00",
"o": 49.2,
"h": 49.9,
"l": 49.1,
"c": 49.7,
"v": 3917797.25324554
},
{
"ts": "2025-10-24T00:00:00",
"o": 49.2,
"h": 49.5,
"l": 49,
"c": 49,
"v": 3732289.28623043
},
{
"ts": "2025-10-23T20:00:00",
"o": 49.1,
"h": 49.2,
"l": 48.6,
"c": 49,
"v": 784750.79444324
},
{
"ts": "2025-10-23T16:00:00",
"o": 49,
"h": 49.6,
"l": 48.8,
"c": 49.1,
"v": 429131.72978683
},
{
"ts": "2025-10-23T12:00:00",
"o": 48.1,
"h": 49.2,
"l": 48,
"c": 49,
"v": 2823940.02397427
},
{
"ts": "2025-10-23T08:00:00",
"o": 48.8,
"h": 49,
"l": 48.2,
"c": 48.2,
"v": 1780538.76656397
},
{
"ts": "2025-10-23T04:00:00",
"o": 48.1,
"h": 48.9,
"l": 47.9,
"c": 48.8,
"v": 2513299.03027663
},
{
"ts": "2025-10-23T00:00:00",
"o": 48,
"h": 48.2,
"l": 47.7,
"c": 47.9,
"v": 1551983.21741961
},
{
"ts": "2025-10-22T20:00:00",
"o": 48.2,
"h": 48.2,
"l": 46.7,
"c": 47.8,
"v": 8364660.28092474
},
{
"ts": "2025-10-22T16:00:00",
"o": 49,
"h": 49,
"l": 47.8,
"c": 48.2,
"v": 2916386.93418316
},
{
"ts": "2025-10-22T12:00:00",
"o": 49.7,
"h": 49.7,
"l": 48.6,
"c": 49,
"v": 9114317.84050521
},
{
"ts": "2025-10-22T08:00:00",
"o": 49.4,
"h": 50.1,
"l": 48.9,
"c": 49.6,
"v": 5068202.22263831
},
{
"ts": "2025-10-22T04:00:00",
"o": 49.2,
"h": 50,
"l": 48.9,
"c": 49.4,
"v": 7821551.38926354
},
{
"ts": "2025-10-22T00:00:00",
"o": 48.8,
"h": 49.4,
"l": 48.6,
"c": 49.1,
"v": 5280015.32673552
},
{
"ts": "2025-10-21T20:00:00",
"o": 50.7,
"h": 50.7,
"l": 48.6,
"c": 48.9,
"v": 3561036.01647501
},
{
"ts": "2025-10-21T16:00:00",
"o": 51.7,
"h": 51.9,
"l": 50.5,
"c": 50.8,
"v": 1875500.54878819
},
{
"ts": "2025-10-21T12:00:00",
"o": 49.2,
"h": 51.9,
"l": 49,
"c": 51.6,
"v": 9780216.91129589
},
{
"ts": "2025-10-21T08:00:00",
"o": 48.8,
"h": 49.2,
"l": 48.3,
"c": 49.1,
"v": 2135973.76778423
},
{
"ts": "2025-10-21T04:00:00",
"o": 49,
"h": 49,
"l": 48.2,
"c": 48.8,
"v": 5797801.56080524
},
{
"ts": "2025-10-21T00:00:00",
"o": 50,
"h": 50.1,
"l": 48.9,
"c": 48.9,
"v": 4482182.29448935
},
{
"ts": "2025-10-20T20:00:00",
"o": 50.5,
"h": 50.8,
"l": 49.9,
"c": 50.1,
"v": 6163576.70763681
},
{
"ts": "2025-10-20T16:00:00",
"o": 50.6,
"h": 50.7,
"l": 49.7,
"c": 50.7,
"v": 2508172.54211329
},
{
"ts": "2025-10-20T12:00:00",
"o": 51,
"h": 51.4,
"l": 50.7,
"c": 50.7,
"v": 1755153.26606111
},
{
"ts": "2025-10-20T08:00:00",
"o": 51.2,
"h": 51.5,
"l": 50.7,
"c": 51.1,
"v": 2301820.06035889
},
{
"ts": "2025-10-20T04:00:00",
"o": 51.3,
"h": 51.6,
"l": 50.7,
"c": 51.3,
"v": 2119622.6140266
},
{
"ts": "2025-10-20T00:00:00",
"o": 50.5,
"h": 51.3,
"l": 49.4,
"c": 51.3,
"v": 13970715.51358969
},
{
"ts": "2025-10-19T20:00:00",
"o": 50.6,
"h": 51.3,
"l": 50.4,
"c": 50.4,
"v": 6170210.52732229
},
{
"ts": "2025-10-19T16:00:00",
"o": 50.1,
"h": 50.9,
"l": 49.9,
"c": 50.6,
"v": 7640728.0953509
},
{
"ts": "2025-10-19T12:00:00",
"o": 49.6,
"h": 50.4,
"l": 49.3,
"c": 50.1,
"v": 3102358.23013805
},
{
"ts": "2025-10-19T08:00:00",
"o": 48.9,
"h": 50,
"l": 48.1,
"c": 49.7,
"v": 5461166.85325696
},
{
"ts": "2025-10-19T04:00:00",
"o": 49.5,
"h": 49.5,
"l": 48.7,
"c": 48.8,
"v": 649393.7426378
},
{
"ts": "2025-10-19T00:00:00",
"o": 49.5,
"h": 49.7,
"l": 48.9,
"c": 49.5,
"v": 2354296.04122671
},
{
"ts": "2025-10-18T20:00:00",
"o": 49.4,
"h": 49.7,
"l": 49.4,
"c": 49.4,
"v": 572847.80167145
},
{
"ts": "2025-10-18T16:00:00",
"o": 49.2,
"h": 49.5,
"l": 48.7,
"c": 49.4,
"v": 2702117.52787288
},
{
"ts": "2025-10-18T12:00:00",
"o": 49.6,
"h": 49.9,
"l": 49,
"c": 49.2,
"v": 4658498.63103693
},
{
"ts": "2025-10-18T08:00:00",
"o": 49.4,
"h": 50,
"l": 49.1,
"c": 49.6,
"v": 8289178.59178785
},
{
"ts": "2025-10-18T04:00:00",
"o": 49.4,
"h": 49.8,
"l": 48.6,
"c": 49.1,
"v": 656006.34812441
},
{
"ts": "2025-10-18T00:00:00",
"o": 48.9,
"h": 49.7,
"l": 48.7,
"c": 49.5,
"v": 2545169.23212607
},
{
"ts": "2025-10-17T20:00:00",
"o": 48.9,
"h": 49.9,
"l": 48.9,
"c": 48.9,
"v": 7069716.76300129
},
{
"ts": "2025-10-17T16:00:00",
"o": 49,
"h": 49.5,
"l": 48.3,
"c": 48.9,
"v": 15101086.86630881
},
{
"ts": "2025-10-17T12:00:00",
"o": 48.6,
"h": 49,
"l": 47.5,
"c": 49,
"v": 27745284.07406483
},
{
"ts": "2025-10-17T08:00:00",
"o": 47.2,
"h": 48.9,
"l": 46.5,
"c": 48.6,
"v": 34338579.82192688
},
{
"ts": "2025-10-17T04:00:00",
"o": 50.3,
"h": 50.3,
"l": 47,
"c": 47.1,
"v": 25882289.51136886
},
{
"ts": "2025-10-17T00:00:00",
"o": 50.2,
"h": 50.9,
"l": 49.6,
"c": 50.1,
"v": 32633008.44388189
},
{
"ts": "2025-10-16T20:00:00",
"o": 50.2,
"h": 50.5,
"l": 49.2,
"c": 50.1,
"v": 38353982.33988104
},
{
"ts": "2025-10-16T16:00:00",
"o": 50.8,
"h": 51.8,
"l": 49.8,
"c": 50.1,
"v": 30264874.94235191
},
{
"ts": "2025-10-16T12:00:00",
"o": 53,
"h": 53,
"l": 50.7,
"c": 51,
"v": 7511017.79642402
},
{
"ts": "2025-10-16T08:00:00",
"o": 52.8,
"h": 53.2,
"l": 51.1,
"c": 52.7,
"v": 8344535.31186803
},
{
"ts": "2025-10-16T04:00:00",
"o": 52.7,
"h": 53.1,
"l": 52.3,
"c": 52.8,
"v": 5780275.76299694
},
{
"ts": "2025-10-16T00:00:00",
"o": 52.4,
"h": 53.1,
"l": 52.1,
"c": 52.7,
"v": 3175574.6103604
},
{
"ts": "2025-10-15T20:00:00",
"o": 52.8,
"h": 52.9,
"l": 51.9,
"c": 52.4,
"v": 3478146.49561886
},
{
"ts": "2025-10-15T16:00:00",
"o": 52.9,
"h": 53,
"l": 52.3,
"c": 52.5,
"v": 1253045.30588274
},
{
"ts": "2025-10-15T12:00:00",
"o": 54.3,
"h": 54.5,
"l": 52.6,
"c": 52.8,
"v": 5847563.4827804
},
{
"ts": "2025-10-15T08:00:00",
"o": 54.7,
"h": 55.7,
"l": 53.7,
"c": 54.3,
"v": 4792400.28655128
},
{
"ts": "2025-10-15T04:00:00",
"o": 54.2,
"h": 55.2,
"l": 54.1,
"c": 54.7,
"v": 5084085.51150802
},
{
"ts": "2025-10-15T00:00:00",
"o": 54.2,
"h": 54.9,
"l": 53.9,
"c": 54.2,
"v": 4602502.64746867
},
{
"ts": "2025-10-14T20:00:00",
"o": 54.2,
"h": 54.7,
"l": 54,
"c": 54.2,
"v": 1821023.01107227
},
{
"ts": "2025-10-14T16:00:00",
"o": 54.4,
"h": 55.3,
"l": 53.5,
"c": 54.2,
"v": 8070668.8847761
},
{
"ts": "2025-10-14T12:00:00",
"o": 53,
"h": 54.9,
"l": 51.9,
"c": 54.4,
"v": 13410246.47200738
},
{
"ts": "2025-10-14T08:00:00",
"o": 53.3,
"h": 53.7,
"l": 52,
"c": 52.9,
"v": 14673112.68613353
},
{
"ts": "2025-10-14T04:00:00",
"o": 55.6,
"h": 55.6,
"l": 52.3,
"c": 53.3,
"v": 16032878.15697934
},
{
"ts": "2025-10-14T00:00:00",
"o": 57.3,
"h": 57.6,
"l": 55.5,
"c": 55.8,
"v": 6517295.40140782
},
{
"ts": "2025-10-13T20:00:00",
"o": 56.8,
"h": 57.7,
"l": 56.8,
"c": 57.3,
"v": 3810838.29864661
},
{
"ts": "2025-10-13T16:00:00",
"o": 55.9,
"h": 57.1,
"l": 55.5,
"c": 56.7,
"v": 3463519.90299273
},
{
"ts": "2025-10-13T12:00:00",
"o": 54.8,
"h": 56.3,
"l": 54.6,
"c": 55.8,
"v": 9290667.57102988
},
{
"ts": "2025-10-13T08:00:00",
"o": 54.9,
"h": 56.3,
"l": 54,
"c": 54.8,
"v": 7885840.84439565
},
{
"ts": "2025-10-13T04:00:00",
"o": 54.1,
"h": 55.2,
"l": 53.8,
"c": 54.9,
"v": 4195391.69559142
},
{
"ts": "2025-10-13T00:00:00",
"o": 54.3,
"h": 55.1,
"l": 53.5,
"c": 54.1,
"v": 7912040.02907948
},
{
"ts": "2025-10-12T20:00:00",
"o": 54.7,
"h": 55,
"l": 53.9,
"c": 54.3,
"v": 5965091.64585537
},
{
"ts": "2025-10-12T16:00:00",
"o": 53.1,
"h": 54.8,
"l": 52.9,
"c": 54.7,
"v": 7731966.02792271
},
{
"ts": "2025-10-12T12:00:00",
"o": 50.7,
"h": 53.3,
"l": 50,
"c": 53.2,
"v": 14276044.44112902
},
{
"ts": "2025-10-12T08:00:00",
"o": 51,
"h": 51.2,
"l": 49.9,
"c": 50.7,
"v": 24517432.36935519
},
{
"ts": "2025-10-12T04:00:00",
"o": 50,
"h": 51.1,
"l": 50,
"c": 51.1,
"v": 7527088.70917161
},
{
"ts": "2025-10-12T00:00:00",
"o": 50.1,
"h": 50.8,
"l": 48.8,
"c": 50.1,
"v": 17862695.22192221
},
{
"ts": "2025-10-11T20:00:00",
"o": 50.2,
"h": 50.5,
"l": 48.7,
"c": 50.3,
"v": 14955704.34530457
},
{
"ts": "2025-10-11T16:00:00",
"o": 51.9,
"h": 51.9,
"l": 50,
"c": 50.2,
"v": 19081479.39848736
},
{
"ts": "2025-10-11T12:00:00",
"o": 52.4,
"h": 52.5,
"l": 50.8,
"c": 51.9,
"v": 25639516.46724199
},
{
"ts": "2025-10-11T08:00:00",
"o": 51.6,
"h": 53.4,
"l": 51.6,
"c": 52.4,
"v": 10378312.40736483
},
{
"ts": "2025-10-11T04:00:00",
"o": 51.5,
"h": 53,
"l": 51.3,
"c": 51.7,
"v": 8648866.22216333
},
{
"ts": "2025-10-11T00:00:00",
"o": 55.3,
"h": 55.4,
"l": 49.8,
"c": 51.5,
"v": 35865608.27188714
},
{
"ts": "2025-10-10T20:00:00",
"o": 65.7,
"h": 66.1,
"l": 47.6,
"c": 54.7,
"v": 55577659.89399222
},
{
"ts": "2025-10-10T16:00:00",
"o": 66.9,
"h": 67.3,
"l": 65.4,
"c": 65.9,
"v": 6976481.65728209
},
{
"ts": "2025-10-10T12:00:00",
"o": 69.3,
"h": 69.8,
"l": 66.4,
"c": 67,
"v": 10177722.83656967
},
{
"ts": "2025-10-10T08:00:00",
"o": 68.5,
"h": 69.4,
"l": 68.5,
"c": 69.3,
"v": 1514859.86523623
},
{
"ts": "2025-10-10T04:00:00",
"o": 69.7,
"h": 69.7,
"l": 68.4,
"c": 68.6,
"v": 4199861.94984165
},
{
"ts": "2025-10-10T00:00:00",
"o": 69.2,
"h": 69.9,
"l": 68.6,
"c": 69.6,
"v": 8861990.49694868
},
{
"ts": "2025-10-09T20:00:00",
"o": 69.4,
"h": 69.5,
"l": 69,
"c": 69.2,
"v": 1039597.70374146
},
{
"ts": "2025-10-09T16:00:00",
"o": 68.1,
"h": 69.4,
"l": 67.8,
"c": 69.3,
"v": 10949713.21717858
},
{
"ts": "2025-10-09T12:00:00",
"o": 68.4,
"h": 69.4,
"l": 67.8,
"c": 68.1,
"v": 13855113.1732307
},
{
"ts": "2025-10-09T08:00:00",
"o": 69.3,
"h": 69.4,
"l": 68,
"c": 68.5,
"v": 10713653.110796
},
{
"ts": "2025-10-09T04:00:00",
"o": 69.8,
"h": 70.1,
"l": 69,
"c": 69.3,
"v": 2982335.81398945
},
{
"ts": "2025-10-09T00:00:00",
"o": 70.2,
"h": 70.4,
"l": 68.7,
"c": 69.9,
"v": 5041758.72506285
},
{
"ts": "2025-10-08T20:00:00",
"o": 70.4,
"h": 70.7,
"l": 70.1,
"c": 70.1,
"v": 1183508.6805768
},
{
"ts": "2025-10-08T16:00:00",
"o": 69.6,
"h": 70.9,
"l": 69.5,
"c": 70.3,
"v": 4176355.13642951
},
{
"ts": "2025-10-08T12:00:00",
"o": 68.6,
"h": 69.8,
"l": 68.5,
"c": 69.6,
"v": 7013533.95599337
},
{
"ts": "2025-10-08T08:00:00",
"o": 68.9,
"h": 69.2,
"l": 68.5,
"c": 68.5,
"v": 3971563.56593758
},
{
"ts": "2025-10-08T04:00:00",
"o": 68.2,
"h": 68.9,
"l": 68,
"c": 68.9,
"v": 2195060.95896394
},
{
"ts": "2025-10-08T00:00:00",
"o": 68.1,
"h": 69.2,
"l": 67.7,
"c": 68.2,
"v": 3640967.17175416
},
{
"ts": "2025-10-07T20:00:00",
"o": 68.4,
"h": 69.1,
"l": 68.1,
"c": 68.1,
"v": 3360223.80689601
},
{
"ts": "2025-10-07T16:00:00",
"o": 67.9,
"h": 69.5,
"l": 67.5,
"c": 68.3,
"v": 14371291.91115949
},
{
"ts": "2025-10-07T12:00:00",
"o": 70.3,
"h": 70.9,
"l": 67.6,
"c": 68,
"v": 16842120.77439508
},
{
"ts": "2025-10-07T08:00:00",
"o": 70.2,
"h": 70.5,
"l": 69.3,
"c": 70.4,
"v": 5166116.82725948
},
{
"ts": "2025-10-07T04:00:00",
"o": 70.7,
"h": 71.2,
"l": 69.9,
"c": 70,
"v": 4542193.85689442
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 46.3,
"h": 46.4,
"l": 45.5,
"c": 45.7,
"v": 4390026.24580735
},
{
"ts": "2025-10-31T00:00:00",
"o": 46.1,
"h": 47,
"l": 45.1,
"c": 46.2,
"v": 22494145.15108129
},
{
"ts": "2025-10-30T00:00:00",
"o": 49.3,
"h": 49.9,
"l": 43.5,
"c": 46,
"v": 82551324.3826388
},
{
"ts": "2025-10-29T00:00:00",
"o": 48.5,
"h": 51.2,
"l": 47.7,
"c": 49.4,
"v": 120159538.05200662
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.7,
"h": 60.6,
"l": 47.8,
"c": 48.5,
"v": 529614167.28890985
},
{
"ts": "2025-10-27T00:00:00",
"o": 52,
"h": 52.4,
"l": 50.3,
"c": 50.7,
"v": 27514240.80913905
},
{
"ts": "2025-10-26T00:00:00",
"o": 49.9,
"h": 52.3,
"l": 49.7,
"c": 52,
"v": 15919197.84533218
},
{
"ts": "2025-10-25T00:00:00",
"o": 50,
"h": 50.2,
"l": 49.4,
"c": 49.9,
"v": 5021248.28222711
},
{
"ts": "2025-10-24T00:00:00",
"o": 49.2,
"h": 50.5,
"l": 48.7,
"c": 50,
"v": 17656915.22601961
},
{
"ts": "2025-10-23T00:00:00",
"o": 48,
"h": 49.6,
"l": 47.7,
"c": 49,
"v": 9883643.56246455
},
{
"ts": "2025-10-22T00:00:00",
"o": 48.8,
"h": 50.1,
"l": 46.7,
"c": 47.8,
"v": 38565133.99425048
},
{
"ts": "2025-10-21T00:00:00",
"o": 50,
"h": 51.9,
"l": 48.2,
"c": 48.9,
"v": 27632711.09963791
},
{
"ts": "2025-10-20T00:00:00",
"o": 50.5,
"h": 51.6,
"l": 49.4,
"c": 50.1,
"v": 28819060.70378639
},
{
"ts": "2025-10-19T00:00:00",
"o": 49.5,
"h": 51.3,
"l": 48.1,
"c": 50.4,
"v": 25378153.48993271
},
{
"ts": "2025-10-18T00:00:00",
"o": 48.9,
"h": 50,
"l": 48.6,
"c": 49.4,
"v": 19423818.13261959
},
{
"ts": "2025-10-17T00:00:00",
"o": 50.2,
"h": 50.9,
"l": 46.5,
"c": 48.9,
"v": 142769965.48055255
},
{
"ts": "2025-10-16T00:00:00",
"o": 52.4,
"h": 53.2,
"l": 49.2,
"c": 50.1,
"v": 93430260.76388234
},
{
"ts": "2025-10-15T00:00:00",
"o": 54.2,
"h": 55.7,
"l": 51.9,
"c": 52.4,
"v": 25057743.72980997
},
{
"ts": "2025-10-14T00:00:00",
"o": 57.3,
"h": 57.6,
"l": 51.9,
"c": 54.2,
"v": 60525224.61237644
},
{
"ts": "2025-10-13T00:00:00",
"o": 54.3,
"h": 57.7,
"l": 53.5,
"c": 57.3,
"v": 36558298.34173577
},
{
"ts": "2025-10-12T00:00:00",
"o": 50.1,
"h": 55,
"l": 48.8,
"c": 54.3,
"v": 77880318.41535611
},
{
"ts": "2025-10-11T00:00:00",
"o": 55.3,
"h": 55.4,
"l": 48.7,
"c": 50.3,
"v": 114569487.11244921
},
{
"ts": "2025-10-10T00:00:00",
"o": 69.2,
"h": 69.9,
"l": 47.6,
"c": 54.7,
"v": 87308576.69987054
},
{
"ts": "2025-10-09T00:00:00",
"o": 70.2,
"h": 70.4,
"l": 67.8,
"c": 69.2,
"v": 44582171.74399904
},
{
"ts": "2025-10-08T00:00:00",
"o": 68.1,
"h": 70.9,
"l": 67.7,
"c": 70.1,
"v": 22180989.46965536
},
{
"ts": "2025-10-07T00:00:00",
"o": 71.2,
"h": 71.5,
"l": 67.5,
"c": 68.1,
"v": 47986818.7953943
},
{
"ts": "2025-10-06T00:00:00",
"o": 68.9,
"h": 71.5,
"l": 68.5,
"c": 71.2,
"v": 19188164.52574082
},
{
"ts": "2025-10-05T00:00:00",
"o": 69.1,
"h": 71.4,
"l": 68.5,
"c": 68.9,
"v": 34076520.9658352
},
{
"ts": "2025-10-04T00:00:00",
"o": 71.2,
"h": 71.4,
"l": 68.3,
"c": 69.1,
"v": 16708556.49464765
},
{
"ts": "2025-10-03T00:00:00",
"o": 70.9,
"h": 72.1,
"l": 69.2,
"c": 71.4,
"v": 66787821.83788356
},
{
"ts": "2025-10-02T00:00:00",
"o": 70.1,
"h": 71.7,
"l": 69,
"c": 71,
"v": 58948974.21066465
},
{
"ts": "2025-10-01T00:00:00",
"o": 66.6,
"h": 70.3,
"l": 66.1,
"c": 70.1,
"v": 31248844.53924482
},
{
"ts": "2025-09-30T00:00:00",
"o": 67.2,
"h": 67.6,
"l": 64.9,
"c": 66.6,
"v": 48262623.78178744
},
{
"ts": "2025-09-29T00:00:00",
"o": 69.4,
"h": 69.6,
"l": 66.2,
"c": 67.3,
"v": 34518943.11054166
},
{
"ts": "2025-09-28T00:00:00",
"o": 68,
"h": 69.6,
"l": 66.3,
"c": 69.3,
"v": 18545119.79436029
},
{
"ts": "2025-09-27T00:00:00",
"o": 68.8,
"h": 69.4,
"l": 67.6,
"c": 68,
"v": 23818271.66650724
},
{
"ts": "2025-09-26T00:00:00",
"o": 67.2,
"h": 69.1,
"l": 66.6,
"c": 68.7,
"v": 26784501.45581883
},
{
"ts": "2025-09-25T00:00:00",
"o": 69.9,
"h": 70.1,
"l": 66.6,
"c": 67.1,
"v": 39582703.67540666
},
{
"ts": "2025-09-24T00:00:00",
"o": 70.1,
"h": 71.2,
"l": 68.6,
"c": 70,
"v": 28157028.32071435
},
{
"ts": "2025-09-23T00:00:00",
"o": 69.7,
"h": 71.3,
"l": 66.8,
"c": 69.8,
"v": 57749198.34921289
},
{
"ts": "2025-09-22T00:00:00",
"o": 73.7,
"h": 74.2,
"l": 67.7,
"c": 69.8,
"v": 95466091.13470644
},
{
"ts": "2025-09-21T00:00:00",
"o": 75.2,
"h": 76.3,
"l": 73.5,
"c": 73.8,
"v": 75509209.24818002
},
{
"ts": "2025-09-20T00:00:00",
"o": 75.1,
"h": 75.9,
"l": 74,
"c": 75.2,
"v": 44623986.12930417
},
{
"ts": "2025-09-19T00:00:00",
"o": 78.2,
"h": 79.5,
"l": 74.7,
"c": 75.1,
"v": 41058981.29951745
},
{
"ts": "2025-09-18T00:00:00",
"o": 76.2,
"h": 79.4,
"l": 75.6,
"c": 78,
"v": 33373280.20974004
},
{
"ts": "2025-09-17T00:00:00",
"o": 73.8,
"h": 76.8,
"l": 72.5,
"c": 76.4,
"v": 26701286.04499649
},
{
"ts": "2025-09-16T00:00:00",
"o": 73.5,
"h": 74.2,
"l": 71.8,
"c": 73.8,
"v": 17481534.10363123
},
{
"ts": "2025-09-15T00:00:00",
"o": 76,
"h": 76.7,
"l": 71.7,
"c": 73.5,
"v": 46275345.18469012
},
{
"ts": "2025-09-14T00:00:00",
"o": 78.8,
"h": 79,
"l": 74.9,
"c": 76,
"v": 32923452.7485782
},
{
"ts": "2025-09-13T00:00:00",
"o": 77.9,
"h": 78.9,
"l": 76.5,
"c": 78.8,
"v": 39503910.7767807
},
{
"ts": "2025-09-12T00:00:00",
"o": 76.7,
"h": 78,
"l": 75.5,
"c": 77.9,
"v": 31866501.25264681
},
{
"ts": "2025-09-11T00:00:00",
"o": 76,
"h": 78.1,
"l": 74.9,
"c": 76.6,
"v": 48072404.36800791
},
{
"ts": "2025-09-10T00:00:00",
"o": 75.5,
"h": 76.9,
"l": 74.4,
"c": 76,
"v": 38828536.36708404
},
{
"ts": "2025-09-09T00:00:00",
"o": 75.6,
"h": 80.5,
"l": 74,
"c": 75.6,
"v": 221915750.78228518
},
{
"ts": "2025-09-08T00:00:00",
"o": 71.9,
"h": 75.7,
"l": 71.7,
"c": 75.6,
"v": 47220507.3106388
},
{
"ts": "2025-09-07T00:00:00",
"o": 71.5,
"h": 72.5,
"l": 71,
"c": 72,
"v": 18724023.56027199
},
{
"ts": "2025-09-06T00:00:00",
"o": 72.2,
"h": 72.2,
"l": 70.8,
"c": 71.4,
"v": 9019656.01421329
},
{
"ts": "2025-09-05T00:00:00",
"o": 70.8,
"h": 72.7,
"l": 70.4,
"c": 72.2,
"v": 23348101.13618428
},
{
"ts": "2025-09-04T00:00:00",
"o": 72.5,
"h": 74.4,
"l": 69.9,
"c": 70.8,
"v": 71704891.79648812
},
{
"ts": "2025-09-03T00:00:00",
"o": 72.6,
"h": 74.2,
"l": 70.8,
"c": 72.6,
"v": 60147501.90835647
},
{
"ts": "2025-09-02T00:00:00",
"o": 70.8,
"h": 73,
"l": 70.2,
"c": 72.5,
"v": 56606263.3901877
},
{
"ts": "2025-09-01T00:00:00",
"o": 73.6,
"h": 75.5,
"l": 69.3,
"c": 71,
"v": 163098705.67708254
},
{
"ts": "2025-08-31T00:00:00",
"o": 78.5,
"h": 78.5,
"l": 73.5,
"c": 73.5,
"v": 92150954.58162285
},
{
"ts": "2025-08-30T00:00:00",
"o": 79,
"h": 82.8,
"l": 77,
"c": 78.4,
"v": 435307932.21358585
},
{
"ts": "2025-08-29T00:00:00",
"o": 79.3,
"h": 99.6,
"l": 76.9,
"c": 79,
"v": 1901389165.309657
},
{
"ts": "2025-08-28T00:00:00",
"o": 75.3,
"h": 79.4,
"l": 74.8,
"c": 79.1,
"v": 38592584.96784415
},
{
"ts": "2025-08-27T00:00:00",
"o": 75.8,
"h": 76.5,
"l": 74.5,
"c": 75.2,
"v": 20391572.08147711
},
{
"ts": "2025-08-26T00:00:00",
"o": 72.3,
"h": 76.3,
"l": 71.5,
"c": 75.6,
"v": 19166707.39610416
},
{
"ts": "2025-08-25T00:00:00",
"o": 77.2,
"h": 77.8,
"l": 71.5,
"c": 72.3,
"v": 33964259.03089118
},
{
"ts": "2025-08-24T00:00:00",
"o": 79.2,
"h": 80.3,
"l": 76.2,
"c": 77.2,
"v": 18698566.93259326
},
{
"ts": "2025-08-23T00:00:00",
"o": 80.2,
"h": 80.4,
"l": 77.9,
"c": 79,
"v": 12345314.01867821
},
{
"ts": "2025-08-22T00:00:00",
"o": 74.9,
"h": 80.7,
"l": 72.1,
"c": 80.4,
"v": 45952475.19414806
},
{
"ts": "2025-08-21T00:00:00",
"o": 77.1,
"h": 77.2,
"l": 74.3,
"c": 75,
"v": 17658875.44557258
},
{
"ts": "2025-08-20T00:00:00",
"o": 74,
"h": 77.6,
"l": 73.7,
"c": 76.9,
"v": 54334493.40729596
},
{
"ts": "2025-08-19T00:00:00",
"o": 77.1,
"h": 78.1,
"l": 73.8,
"c": 74,
"v": 27518203.1997755
},
{
"ts": "2025-08-18T00:00:00",
"o": 79.5,
"h": 79.7,
"l": 76.1,
"c": 77.1,
"v": 23447456.24696286
},
{
"ts": "2025-08-17T00:00:00",
"o": 80.1,
"h": 81.4,
"l": 78.8,
"c": 79.5,
"v": 14697575.83831539
},
{
"ts": "2025-08-16T00:00:00",
"o": 79.1,
"h": 80.5,
"l": 78.3,
"c": 80,
"v": 11128334.2622218
},
{
"ts": "2025-08-15T00:00:00",
"o": 78.8,
"h": 80.5,
"l": 76.5,
"c": 79.1,
"v": 26781997.05166114
},
{
"ts": "2025-08-14T00:00:00",
"o": 85.4,
"h": 86.5,
"l": 77.5,
"c": 78.9,
"v": 48978000.37677248
},
{
"ts": "2025-08-13T00:00:00",
"o": 83,
"h": 85.5,
"l": 82.5,
"c": 85.2,
"v": 24366617.70060352
},
{
"ts": "2025-08-12T00:00:00",
"o": 80.1,
"h": 84.2,
"l": 78.7,
"c": 82.8,
"v": 23285221.12856062
},
{
"ts": "2025-08-11T00:00:00",
"o": 85,
"h": 86.7,
"l": 79.2,
"c": 80,
"v": 30694410.04014877
},
{
"ts": "2025-08-10T00:00:00",
"o": 86.4,
"h": 87.7,
"l": 82.5,
"c": 84.9,
"v": 23584122.75057319
},
{
"ts": "2025-08-09T00:00:00",
"o": 84.3,
"h": 87.5,
"l": 84.3,
"c": 86.2,
"v": 20063362.82160891
},
{
"ts": "2025-08-08T00:00:00",
"o": 83.6,
"h": 85.1,
"l": 82.5,
"c": 84.3,
"v": 15827712.97939419
},
{
"ts": "2025-08-07T00:00:00",
"o": 80.6,
"h": 83.7,
"l": 79.2,
"c": 83.6,
"v": 13751695.30966882
},
{
"ts": "2025-08-06T00:00:00",
"o": 79.4,
"h": 80.9,
"l": 77.1,
"c": 80.6,
"v": 9413385.14151303
},
{
"ts": "2025-08-05T00:00:00",
"o": 82.8,
"h": 83,
"l": 77.7,
"c": 79.4,
"v": 17466141.61299989
},
{
"ts": "2025-08-04T00:00:00",
"o": 80.9,
"h": 83.6,
"l": 80.1,
"c": 82.8,
"v": 13764596.36675728
},
{
"ts": "2025-08-03T00:00:00",
"o": 77.5,
"h": 81,
"l": 76.2,
"c": 80.6,
"v": 10034046.94566996
},
{
"ts": "2025-08-02T00:00:00",
"o": 79.7,
"h": 82,
"l": 76.5,
"c": 77.5,
"v": 18891329.13107219
},
{
"ts": "2025-08-01T00:00:00",
"o": 82.2,
"h": 82.8,
"l": 77.8,
"c": 79.7,
"v": 30824400.4565065
},
{
"ts": "2025-07-31T00:00:00",
"o": 87.3,
"h": 89.4,
"l": 81.78,
"c": 82,
"v": 27782582.78596237
},
{
"ts": "2025-07-30T00:00:00",
"o": 89.35,
"h": 89.35,
"l": 83.5,
"c": 87.3,
"v": 26732821.88688567
},
{
"ts": "2025-07-29T00:00:00",
"o": 88.98,
"h": 93.57,
"l": 86.77,
"c": 89.41,
"v": 53507839.05496506
},
{
"ts": "2025-07-28T00:00:00",
"o": 95.8,
"h": 96.78,
"l": 88,
"c": 89.01,
"v": 91921678.31706811
},
{
"ts": "2025-07-27T00:00:00",
"o": 91.54,
"h": 105,
"l": 91.54,
"c": 95.8,
"v": 765340677.6895713
},
{
"ts": "2025-07-26T00:00:00",
"o": 86.81,
"h": 94.03,
"l": 86.53,
"c": 91.45,
"v": 112755937.49986084
},
{
"ts": "2025-07-25T00:00:00",
"o": 83.96,
"h": 87,
"l": 81.51,
"c": 86.81,
"v": 36889473.38998808
},
{
"ts": "2025-07-24T00:00:00",
"o": 86.22,
"h": 87.46,
"l": 79.1,
"c": 83.82,
"v": 42224190.74827557
},
{
"ts": "2025-07-23T00:00:00",
"o": 95.34,
"h": 95.34,
"l": 83.18,
"c": 85.97,
"v": 65442166.25783622
},
{
"ts": "2025-07-22T00:00:00",
"o": 96.99,
"h": 99.69,
"l": 91.14,
"c": 95.34,
"v": 90408859.86034092
},
{
"ts": "2025-07-21T00:00:00",
"o": 90.95,
"h": 103.2,
"l": 88.92,
"c": 96.94,
"v": 384767780.5802877
},
{
"ts": "2025-07-20T00:00:00",
"o": 84.82,
"h": 92.41,
"l": 84.17,
"c": 90.95,
"v": 45693070.84219592
},
{
"ts": "2025-07-19T00:00:00",
"o": 83.85,
"h": 84.9,
"l": 81.4,
"c": 84.81,
"v": 20292624.72286182
},
{
"ts": "2025-07-18T00:00:00",
"o": 85,
"h": 89.02,
"l": 82,
"c": 83.85,
"v": 48586909.14403796
},
{
"ts": "2025-07-17T00:00:00",
"o": 84.96,
"h": 86.53,
"l": 82.12,
"c": 84.77,
"v": 37592709.61082814
},
{
"ts": "2025-07-16T00:00:00",
"o": 83.65,
"h": 86.97,
"l": 82,
"c": 84.95,
"v": 37108751.54998758
},
{
"ts": "2025-07-15T00:00:00",
"o": 81.68,
"h": 83.66,
"l": 77.48,
"c": 83.66,
"v": 37194591.79119761
},
{
"ts": "2025-07-14T00:00:00",
"o": 81.66,
"h": 85.07,
"l": 80.07,
"c": 81.7,
"v": 62170082.65938052
},
{
"ts": "2025-07-13T00:00:00",
"o": 78.67,
"h": 91.89,
"l": 77.96,
"c": 81.75,
"v": 376492225.25031275
},
{
"ts": "2025-07-12T00:00:00",
"o": 77.79,
"h": 80.65,
"l": 75.81,
"c": 78.52,
"v": 30664176.65160978
},
{
"ts": "2025-07-11T00:00:00",
"o": 78.31,
"h": 81.4,
"l": 75.47,
"c": 77.79,
"v": 44294107.07998173
},
{
"ts": "2025-07-10T00:00:00",
"o": 73.43,
"h": 78.98,
"l": 72.47,
"c": 78.25,
"v": 37688998.65200174
},
{
"ts": "2025-07-09T00:00:00",
"o": 70.1,
"h": 73.61,
"l": 69.51,
"c": 73.41,
"v": 16895042.73232618
},
{
"ts": "2025-07-08T00:00:00",
"o": 69.21,
"h": 70.2,
"l": 68.3,
"c": 69.98,
"v": 16448034.68520957
},
{
"ts": "2025-07-07T00:00:00",
"o": 70.81,
"h": 71.59,
"l": 68.25,
"c": 69.21,
"v": 23492145.09415392
},
{
"ts": "2025-07-06T00:00:00",
"o": 69.18,
"h": 72,
"l": 69.02,
"c": 70.81,
"v": 22563752.00580278
},
{
"ts": "2025-07-05T00:00:00",
"o": 69.53,
"h": 70.58,
"l": 68,
"c": 69.18,
"v": 17703895.76515564
},
{
"ts": "2025-07-04T00:00:00",
"o": 72.27,
"h": 74.12,
"l": 68.54,
"c": 69.67,
"v": 39108876.37898629
},
{
"ts": "2025-07-03T00:00:00",
"o": 72.03,
"h": 73.75,
"l": 71,
"c": 72.2,
"v": 22078844.81839999
},
{
"ts": "2025-07-02T00:00:00",
"o": 67.44,
"h": 72.97,
"l": 66.71,
"c": 71.83,
"v": 25514837.06415165
},
{
"ts": "2025-07-01T00:00:00",
"o": 69.73,
"h": 70.07,
"l": 67,
"c": 67.54,
"v": 12065147.4427101
},
{
"ts": "2025-06-30T00:00:00",
"o": 72.73,
"h": 73.34,
"l": 69.33,
"c": 69.73,
"v": 18692466.3611664
},
{
"ts": "2025-06-29T00:00:00",
"o": 71.7,
"h": 74.67,
"l": 69.45,
"c": 72.79,
"v": 25840792.47509307
},
{
"ts": "2025-06-28T00:00:00",
"o": 69.25,
"h": 72.09,
"l": 69.01,
"c": 71.6,
"v": 24036671.33875782
},
{
"ts": "2025-06-27T00:00:00",
"o": 67.84,
"h": 69.63,
"l": 67.1,
"c": 69.14,
"v": 11026726.51271575
},
{
"ts": "2025-06-26T00:00:00",
"o": 69.22,
"h": 70.75,
"l": 67.39,
"c": 67.9,
"v": 26852718.45334492
},
{
"ts": "2025-06-25T00:00:00",
"o": 71.6,
"h": 71.72,
"l": 68.73,
"c": 69.22,
"v": 44112450.79592136
},
{
"ts": "2025-06-24T00:00:00",
"o": 71.58,
"h": 82.9,
"l": 70.36,
"c": 71.6,
"v": 289888813.60836446
},
{
"ts": "2025-06-23T00:00:00",
"o": 63.87,
"h": 71.71,
"l": 63.62,
"c": 71.51,
"v": 32004068.76836363
},
{
"ts": "2025-06-22T00:00:00",
"o": 67.58,
"h": 68.84,
"l": 60.34,
"c": 63.79,
"v": 41733668.07083763
},
{
"ts": "2025-06-21T00:00:00",
"o": 70.09,
"h": 71.1,
"l": 65.5,
"c": 67.58,
"v": 22698757.68443237
},
{
"ts": "2025-06-20T00:00:00",
"o": 72.9,
"h": 73.78,
"l": 68.76,
"c": 70.24,
"v": 21538143.41339176
},
{
"ts": "2025-06-19T00:00:00",
"o": 73.51,
"h": 74.39,
"l": 71.31,
"c": 72.8,
"v": 15320521.49099392
},
{
"ts": "2025-06-18T00:00:00",
"o": 73.48,
"h": 74.3,
"l": 69.83,
"c": 73.53,
"v": 28088555.19847524
},
{
"ts": "2025-06-17T00:00:00",
"o": 76.09,
"h": 81.17,
"l": 71.8,
"c": 73.39,
"v": 81956123.17132924
},
{
"ts": "2025-06-16T00:00:00",
"o": 75.09,
"h": 81.8,
"l": 74.73,
"c": 76.09,
"v": 156817849.05969813
},
{
"ts": "2025-06-15T00:00:00",
"o": 75.5,
"h": 76.81,
"l": 73,
"c": 75.13,
"v": 20185354.62682384
},
{
"ts": "2025-06-14T00:00:00",
"o": 77.9,
"h": 78.45,
"l": 73.77,
"c": 75.5,
"v": 18346729.16294902
},
{
"ts": "2025-06-13T00:00:00",
"o": 78,
"h": 78,
"l": 74,
"c": 77.9,
"v": 37604920.53375754
},
{
"ts": "2025-06-12T00:00:00",
"o": 83.69,
"h": 84.08,
"l": 77.34,
"c": 78,
"v": 33643866.52138195
},
{
"ts": "2025-06-11T00:00:00",
"o": 87.97,
"h": 88.29,
"l": 83.21,
"c": 83.67,
"v": 24909856.92899169
},
{
"ts": "2025-06-10T00:00:00",
"o": 84.97,
"h": 88.15,
"l": 83.88,
"c": 88.07,
"v": 31543473.84300919
},
{
"ts": "2025-06-09T00:00:00",
"o": 81.31,
"h": 84.95,
"l": 79.67,
"c": 84.87,
"v": 15347440.92582746
},
{
"ts": "2025-06-08T00:00:00",
"o": 82.32,
"h": 82.8,
"l": 80.2,
"c": 81.31,
"v": 13745245.20332841
},
{
"ts": "2025-06-07T00:00:00",
"o": 81,
"h": 84.21,
"l": 80.64,
"c": 82.36,
"v": 13707635.60114091
},
{
"ts": "2025-06-06T00:00:00",
"o": 80.14,
"h": 84.4,
"l": 79.88,
"c": 81.09,
"v": 20225818.33417282
},
{
"ts": "2025-06-05T00:00:00",
"o": 86.32,
"h": 86.82,
"l": 78.53,
"c": 80.14,
"v": 42267367.50416247
}
]
},
"orderbook": {
"market": "KRW-BIGTIME",
"timestamp": 1761963452563,
"total_ask_size": 2744881.51327596,
"total_bid_size": 3826494.56245748,
"units": [
{
"ask_price": 45.7,
"bid_price": 45.6,
"ask_size": 106486.12344906,
"bid_size": 109127.32949306
},
{
"ask_price": 45.8,
"bid_price": 45.5,
"ask_size": 591148.81595455,
"bid_size": 487043.21745049
},
{
"ask_price": 45.9,
"bid_price": 45.4,
"ask_size": 432642.61446694,
"bid_size": 1205164.79528334
},
{
"ask_price": 46,
"bid_price": 45.3,
"ask_size": 310231.43264876,
"bid_size": 222957.22804851
},
{
"ask_price": 46.1,
"bid_price": 45.2,
"ask_size": 353118.43264876,
"bid_size": 124457.21374801
}
]
},
"micro": {
"last_price": 45.7,
"best_bid": 45.6,
"best_ask": 45.7,
"mid": 45.650000000000006,
"spread_abs": 0.10000000000000142,
"spread_bps": 21.905805038335465,
"ob_imbalance_topN": -0.09007823111595123,
"h1_return": -0.08232931726907619,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 46.135000000000005,
"upper": 46.75233297336203,
"lower": 45.51766702663798,
"bandwidth_pct": 2.676202333855099,
"position_0to1": 0.14767798030374807
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BIO",
"last": {
"price": 126,
"ts": "2025-11-01T02:14:49.655Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 127,
"h": 127,
"l": 126,
"c": 126,
"v": 519393.76464898
},
{
"ts": "2025-11-01T01:00:00",
"o": 124,
"h": 129,
"l": 124,
"c": 127,
"v": 4715226.10759107
},
{
"ts": "2025-11-01T00:00:00",
"o": 126,
"h": 126,
"l": 124,
"c": 125,
"v": 604224.92801876
},
{
"ts": "2025-10-31T23:00:00",
"o": 125,
"h": 126,
"l": 125,
"c": 125,
"v": 122443.77600946
},
{
"ts": "2025-10-31T22:00:00",
"o": 125,
"h": 126,
"l": 125,
"c": 125,
"v": 176522.82902375
},
{
"ts": "2025-10-31T21:00:00",
"o": 125,
"h": 126,
"l": 125,
"c": 125,
"v": 226035.46115218
},
{
"ts": "2025-10-31T20:00:00",
"o": 127,
"h": 127,
"l": 124,
"c": 125,
"v": 152773.73221127
},
{
"ts": "2025-10-31T19:00:00",
"o": 126,
"h": 129,
"l": 126,
"c": 128,
"v": 630666.3565144
},
{
"ts": "2025-10-31T18:00:00",
"o": 125,
"h": 127,
"l": 125,
"c": 126,
"v": 362343.85805932
},
{
"ts": "2025-10-31T17:00:00",
"o": 124,
"h": 126,
"l": 123,
"c": 126,
"v": 895404.39649974
},
{
"ts": "2025-10-31T16:00:00",
"o": 127,
"h": 128,
"l": 123,
"c": 123,
"v": 503689.06220604
},
{
"ts": "2025-10-31T15:00:00",
"o": 126,
"h": 132,
"l": 126,
"c": 128,
"v": 3070982.98300921
},
{
"ts": "2025-10-31T14:00:00",
"o": 124,
"h": 127,
"l": 123,
"c": 126,
"v": 698063.27365592
},
{
"ts": "2025-10-31T13:00:00",
"o": 122,
"h": 125,
"l": 122,
"c": 124,
"v": 101433.31375186
},
{
"ts": "2025-10-31T12:00:00",
"o": 122,
"h": 125,
"l": 122,
"c": 123,
"v": 1009069.60005419
},
{
"ts": "2025-10-31T11:00:00",
"o": 120,
"h": 123,
"l": 120,
"c": 123,
"v": 601052.27684275
},
{
"ts": "2025-10-31T10:00:00",
"o": 122,
"h": 122,
"l": 120,
"c": 120,
"v": 264755.4251646
},
{
"ts": "2025-10-31T09:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 122,
"v": 549530.47323615
},
{
"ts": "2025-10-31T08:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 121,
"v": 315451.25937566
},
{
"ts": "2025-10-31T07:00:00",
"o": 119,
"h": 121,
"l": 119,
"c": 119,
"v": 171397.73171022
},
{
"ts": "2025-10-31T06:00:00",
"o": 121,
"h": 122,
"l": 119,
"c": 119,
"v": 1147785.23290918
},
{
"ts": "2025-10-31T05:00:00",
"o": 121,
"h": 121,
"l": 120,
"c": 121,
"v": 300827.94685837
},
{
"ts": "2025-10-31T04:00:00",
"o": 120,
"h": 122,
"l": 120,
"c": 121,
"v": 591331.97902751
},
{
"ts": "2025-10-31T03:00:00",
"o": 120,
"h": 122,
"l": 120,
"c": 121,
"v": 369416.03605934
},
{
"ts": "2025-10-31T02:00:00",
"o": 121,
"h": 121,
"l": 119,
"c": 121,
"v": 654253.44168321
},
{
"ts": "2025-10-31T01:00:00",
"o": 120,
"h": 121,
"l": 120,
"c": 121,
"v": 267308.79284107
},
{
"ts": "2025-10-31T00:00:00",
"o": 119,
"h": 120,
"l": 119,
"c": 119,
"v": 506784.46231281
},
{
"ts": "2025-10-30T23:00:00",
"o": 119,
"h": 119,
"l": 118,
"c": 119,
"v": 249850.64318069
},
{
"ts": "2025-10-30T22:00:00",
"o": 118,
"h": 119,
"l": 118,
"c": 119,
"v": 228528.90116969
},
{
"ts": "2025-10-30T21:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 321919.67919753
},
{
"ts": "2025-10-30T20:00:00",
"o": 115,
"h": 117,
"l": 115,
"c": 116,
"v": 794525.13916928
},
{
"ts": "2025-10-30T19:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 824585.90730304
},
{
"ts": "2025-10-30T18:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 115,
"v": 327080.59002727
},
{
"ts": "2025-10-30T17:00:00",
"o": 118,
"h": 118,
"l": 115,
"c": 116,
"v": 1468415.50183757
},
{
"ts": "2025-10-30T16:00:00",
"o": 119,
"h": 120,
"l": 118,
"c": 119,
"v": 547678.36784049
},
{
"ts": "2025-10-30T15:00:00",
"o": 121,
"h": 122,
"l": 118,
"c": 119,
"v": 484257.09885084
},
{
"ts": "2025-10-30T14:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 120,
"v": 334131.98236623
},
{
"ts": "2025-10-30T13:00:00",
"o": 122,
"h": 123,
"l": 119,
"c": 120,
"v": 1106175.34296435
},
{
"ts": "2025-10-30T12:00:00",
"o": 124,
"h": 124,
"l": 122,
"c": 123,
"v": 864979.08808785
},
{
"ts": "2025-10-30T11:00:00",
"o": 124,
"h": 125,
"l": 124,
"c": 124,
"v": 236993.15176174
},
{
"ts": "2025-10-30T10:00:00",
"o": 124,
"h": 126,
"l": 124,
"c": 124,
"v": 308240.35358196
},
{
"ts": "2025-10-30T09:00:00",
"o": 125,
"h": 125,
"l": 124,
"c": 125,
"v": 528316.1871576
},
{
"ts": "2025-10-30T08:00:00",
"o": 127,
"h": 127,
"l": 125,
"c": 125,
"v": 141854.61118282
},
{
"ts": "2025-10-30T07:00:00",
"o": 127,
"h": 127,
"l": 126,
"c": 127,
"v": 203713.29328895
},
{
"ts": "2025-10-30T06:00:00",
"o": 128,
"h": 128,
"l": 126,
"c": 127,
"v": 338913.22073811
},
{
"ts": "2025-10-30T05:00:00",
"o": 126,
"h": 128,
"l": 125,
"c": 128,
"v": 745163.30907592
},
{
"ts": "2025-10-30T04:00:00",
"o": 128,
"h": 128,
"l": 124,
"c": 127,
"v": 1363689.69883111
},
{
"ts": "2025-10-30T03:00:00",
"o": 130,
"h": 130,
"l": 128,
"c": 128,
"v": 311113.30361978
},
{
"ts": "2025-10-30T02:00:00",
"o": 129,
"h": 130,
"l": 128,
"c": 130,
"v": 369593.56381091
},
{
"ts": "2025-10-30T01:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 129,
"v": 533115.23117683
},
{
"ts": "2025-10-30T00:00:00",
"o": 128,
"h": 129,
"l": 126,
"c": 128,
"v": 731796.46075658
},
{
"ts": "2025-10-29T23:00:00",
"o": 129,
"h": 129,
"l": 126,
"c": 127,
"v": 448097.23217054
},
{
"ts": "2025-10-29T22:00:00",
"o": 130,
"h": 130,
"l": 129,
"c": 129,
"v": 376181.90083164
},
{
"ts": "2025-10-29T21:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 130,
"v": 359447.18945933
},
{
"ts": "2025-10-29T20:00:00",
"o": 130,
"h": 132,
"l": 129,
"c": 130,
"v": 659513.20271369
},
{
"ts": "2025-10-29T19:00:00",
"o": 128,
"h": 130,
"l": 128,
"c": 130,
"v": 680973.3464783
},
{
"ts": "2025-10-29T18:00:00",
"o": 128,
"h": 130,
"l": 126,
"c": 129,
"v": 520200.52703335
},
{
"ts": "2025-10-29T17:00:00",
"o": 126,
"h": 129,
"l": 126,
"c": 129,
"v": 118410.78142082
},
{
"ts": "2025-10-29T16:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 127,
"v": 527121.51869661
},
{
"ts": "2025-10-29T15:00:00",
"o": 128,
"h": 128,
"l": 125,
"c": 127,
"v": 510053.28640095
},
{
"ts": "2025-10-29T14:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 128,
"v": 407771.5737946
},
{
"ts": "2025-10-29T13:00:00",
"o": 129,
"h": 130,
"l": 127,
"c": 128,
"v": 429091.60952025
},
{
"ts": "2025-10-29T12:00:00",
"o": 127,
"h": 129,
"l": 127,
"c": 129,
"v": 593735.02815786
},
{
"ts": "2025-10-29T11:00:00",
"o": 127,
"h": 128,
"l": 127,
"c": 128,
"v": 75859.90656807
},
{
"ts": "2025-10-29T10:00:00",
"o": 127,
"h": 128,
"l": 127,
"c": 127,
"v": 311823.96957202
},
{
"ts": "2025-10-29T09:00:00",
"o": 127,
"h": 129,
"l": 127,
"c": 127,
"v": 500450.18222435
},
{
"ts": "2025-10-29T08:00:00",
"o": 127,
"h": 128,
"l": 127,
"c": 127,
"v": 356996.81021669
},
{
"ts": "2025-10-29T07:00:00",
"o": 127,
"h": 128,
"l": 126,
"c": 127,
"v": 450952.08327696
},
{
"ts": "2025-10-29T06:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 127,
"v": 73134.0593424
},
{
"ts": "2025-10-29T05:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 128,
"v": 497558.97117975
},
{
"ts": "2025-10-29T04:00:00",
"o": 128,
"h": 129,
"l": 128,
"c": 128,
"v": 141891.16256112
},
{
"ts": "2025-10-29T03:00:00",
"o": 129,
"h": 129,
"l": 128,
"c": 129,
"v": 479284.61462159
},
{
"ts": "2025-10-29T02:00:00",
"o": 130,
"h": 133,
"l": 129,
"c": 130,
"v": 1373433.2982792
},
{
"ts": "2025-10-29T01:00:00",
"o": 127,
"h": 131,
"l": 127,
"c": 130,
"v": 892914.25118986
},
{
"ts": "2025-10-29T00:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 127,
"v": 604639.61708285
},
{
"ts": "2025-10-28T23:00:00",
"o": 129,
"h": 130,
"l": 128,
"c": 128,
"v": 372489.12178932
},
{
"ts": "2025-10-28T22:00:00",
"o": 127,
"h": 129,
"l": 127,
"c": 129,
"v": 755776.5639409
},
{
"ts": "2025-10-28T21:00:00",
"o": 125,
"h": 128,
"l": 124,
"c": 128,
"v": 1026770.30311523
},
{
"ts": "2025-10-28T20:00:00",
"o": 127,
"h": 127,
"l": 124,
"c": 125,
"v": 656305.56683345
},
{
"ts": "2025-10-28T19:00:00",
"o": 129,
"h": 130,
"l": 126,
"c": 127,
"v": 869397.55227407
},
{
"ts": "2025-10-28T18:00:00",
"o": 130,
"h": 132,
"l": 129,
"c": 129,
"v": 770295.37368882
},
{
"ts": "2025-10-28T17:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 130,
"v": 46990.68078164
},
{
"ts": "2025-10-28T16:00:00",
"o": 131,
"h": 132,
"l": 129,
"c": 130,
"v": 290137.57590067
},
{
"ts": "2025-10-28T15:00:00",
"o": 131,
"h": 133,
"l": 131,
"c": 132,
"v": 616169.01562874
},
{
"ts": "2025-10-28T14:00:00",
"o": 133,
"h": 133,
"l": 129,
"c": 131,
"v": 1264438.71522955
},
{
"ts": "2025-10-28T13:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 133,
"v": 409269.75045895
},
{
"ts": "2025-10-28T12:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 132,
"v": 835305.30309496
},
{
"ts": "2025-10-28T11:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 132,
"v": 402214.50293781
},
{
"ts": "2025-10-28T10:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 133,
"v": 381684.80830938
},
{
"ts": "2025-10-28T09:00:00",
"o": 132,
"h": 134,
"l": 132,
"c": 133,
"v": 456722.17792289
},
{
"ts": "2025-10-28T08:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 133,
"v": 1463326.85216818
},
{
"ts": "2025-10-28T07:00:00",
"o": 134,
"h": 135,
"l": 132,
"c": 133,
"v": 518443.92418271
},
{
"ts": "2025-10-28T06:00:00",
"o": 132,
"h": 135,
"l": 132,
"c": 134,
"v": 897617.48064922
},
{
"ts": "2025-10-28T05:00:00",
"o": 134,
"h": 134,
"l": 131,
"c": 132,
"v": 948232.40078423
},
{
"ts": "2025-10-28T04:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 134,
"v": 1189698.8487002
},
{
"ts": "2025-10-28T03:00:00",
"o": 133,
"h": 134,
"l": 131,
"c": 133,
"v": 1360541.41631221
},
{
"ts": "2025-10-28T02:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 133,
"v": 1592596.39586785
},
{
"ts": "2025-10-28T01:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 133,
"v": 609940.56549689
},
{
"ts": "2025-10-28T00:00:00",
"o": 138,
"h": 138,
"l": 133,
"c": 134,
"v": 2508322.1134392
},
{
"ts": "2025-10-27T23:00:00",
"o": 139,
"h": 139,
"l": 137,
"c": 138,
"v": 1171994.83067701
},
{
"ts": "2025-10-27T22:00:00",
"o": 139,
"h": 141,
"l": 138,
"c": 139,
"v": 1924569.18517028
},
{
"ts": "2025-10-27T21:00:00",
"o": 136,
"h": 142,
"l": 136,
"c": 139,
"v": 2402443.84801064
},
{
"ts": "2025-10-27T20:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 136,
"v": 568197.30254473
},
{
"ts": "2025-10-27T19:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 137,
"v": 640178.68532263
},
{
"ts": "2025-10-27T18:00:00",
"o": 141,
"h": 141,
"l": 137,
"c": 137,
"v": 648337.36717675
},
{
"ts": "2025-10-27T17:00:00",
"o": 137,
"h": 142,
"l": 135,
"c": 141,
"v": 2143482.75913659
},
{
"ts": "2025-10-27T16:00:00",
"o": 132,
"h": 137,
"l": 131,
"c": 136,
"v": 802148.96345603
},
{
"ts": "2025-10-27T15:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 132,
"v": 350536.3859046
},
{
"ts": "2025-10-27T14:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 131,
"v": 276238.82997261
},
{
"ts": "2025-10-27T13:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 130,
"v": 607236.250263
},
{
"ts": "2025-10-27T12:00:00",
"o": 132,
"h": 132,
"l": 129,
"c": 129,
"v": 527064.9145959
},
{
"ts": "2025-10-27T11:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 132,
"v": 567290.283193
},
{
"ts": "2025-10-27T10:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 132,
"v": 339729.03078418
},
{
"ts": "2025-10-27T09:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 132,
"v": 885890.17983659
},
{
"ts": "2025-10-27T08:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 132,
"v": 639779.29330069
},
{
"ts": "2025-10-27T07:00:00",
"o": 135,
"h": 135,
"l": 133,
"c": 133,
"v": 396328.20987835
},
{
"ts": "2025-10-27T06:00:00",
"o": 136,
"h": 136,
"l": 134,
"c": 134,
"v": 428322.30832939
},
{
"ts": "2025-10-27T05:00:00",
"o": 137,
"h": 137,
"l": 135,
"c": 135,
"v": 217531.59379475
},
{
"ts": "2025-10-27T04:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 137,
"v": 406747.14988429
},
{
"ts": "2025-10-27T03:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 136,
"v": 400056.89111991
},
{
"ts": "2025-10-27T02:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 136,
"v": 1026787.18755745
},
{
"ts": "2025-10-27T01:00:00",
"o": 135,
"h": 136,
"l": 135,
"c": 136,
"v": 199556.56779893
},
{
"ts": "2025-10-27T00:00:00",
"o": 135,
"h": 137,
"l": 134,
"c": 136,
"v": 1021381.90043396
},
{
"ts": "2025-10-26T23:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 136,
"v": 751861.00309198
},
{
"ts": "2025-10-26T22:00:00",
"o": 133,
"h": 136,
"l": 133,
"c": 136,
"v": 487376.00674695
},
{
"ts": "2025-10-26T21:00:00",
"o": 134,
"h": 134,
"l": 132,
"c": 132,
"v": 184332.39951413
},
{
"ts": "2025-10-26T20:00:00",
"o": 133,
"h": 134,
"l": 133,
"c": 133,
"v": 239782.11794609
},
{
"ts": "2025-10-26T19:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 133,
"v": 13761.36569772
},
{
"ts": "2025-10-26T18:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 133,
"v": 55081.17666567
},
{
"ts": "2025-10-26T17:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 134,
"v": 361403.743092
},
{
"ts": "2025-10-26T16:00:00",
"o": 135,
"h": 135,
"l": 134,
"c": 134,
"v": 93481.41147888
},
{
"ts": "2025-10-26T15:00:00",
"o": 135,
"h": 135,
"l": 134,
"c": 135,
"v": 301723.26593197
},
{
"ts": "2025-10-26T14:00:00",
"o": 135,
"h": 135,
"l": 134,
"c": 135,
"v": 297976.52191557
},
{
"ts": "2025-10-26T13:00:00",
"o": 136,
"h": 136,
"l": 135,
"c": 135,
"v": 216792.27708657
},
{
"ts": "2025-10-26T12:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 136,
"v": 631334.25721159
},
{
"ts": "2025-10-26T11:00:00",
"o": 135,
"h": 137,
"l": 134,
"c": 137,
"v": 1022933.13569131
},
{
"ts": "2025-10-26T10:00:00",
"o": 137,
"h": 137,
"l": 135,
"c": 135,
"v": 242715.55756868
},
{
"ts": "2025-10-26T09:00:00",
"o": 138,
"h": 138,
"l": 136,
"c": 137,
"v": 870170.59911471
},
{
"ts": "2025-10-26T08:00:00",
"o": 138,
"h": 139,
"l": 137,
"c": 139,
"v": 577748.10823664
},
{
"ts": "2025-10-26T07:00:00",
"o": 134,
"h": 138,
"l": 133,
"c": 138,
"v": 1436297.10071729
},
{
"ts": "2025-10-26T06:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 134,
"v": 570077.72771197
},
{
"ts": "2025-10-26T05:00:00",
"o": 133,
"h": 133,
"l": 133,
"c": 133,
"v": 189376.46069887
},
{
"ts": "2025-10-26T04:00:00",
"o": 133,
"h": 134,
"l": 133,
"c": 133,
"v": 171699.39217229
},
{
"ts": "2025-10-26T03:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 133,
"v": 567814.16144136
},
{
"ts": "2025-10-26T02:00:00",
"o": 135,
"h": 135,
"l": 134,
"c": 134,
"v": 809171.032059
},
{
"ts": "2025-10-26T01:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 135,
"v": 1165020.15652447
},
{
"ts": "2025-10-26T00:00:00",
"o": 135,
"h": 138,
"l": 135,
"c": 137,
"v": 2425419.49899581
},
{
"ts": "2025-10-25T23:00:00",
"o": 138,
"h": 138,
"l": 135,
"c": 135,
"v": 322615.23473232
},
{
"ts": "2025-10-25T17:00:00",
"o": 136,
"h": 136,
"l": 136,
"c": 136,
"v": 250.56521274
},
{
"ts": "2025-10-25T16:00:00",
"o": 129,
"h": 139,
"l": 128,
"c": 136,
"v": 5497282.92479693
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 126,
"h": 129,
"l": 124,
"c": 126,
"v": 5838844.80025881
},
{
"ts": "2025-10-31T20:00:00",
"o": 127,
"h": 127,
"l": 124,
"c": 125,
"v": 677775.79839666
},
{
"ts": "2025-10-31T16:00:00",
"o": 127,
"h": 129,
"l": 123,
"c": 128,
"v": 2392103.6732795
},
{
"ts": "2025-10-31T12:00:00",
"o": 122,
"h": 132,
"l": 122,
"c": 128,
"v": 4879549.17047118
},
{
"ts": "2025-10-31T08:00:00",
"o": 120,
"h": 123,
"l": 119,
"c": 123,
"v": 1730789.43461916
},
{
"ts": "2025-10-31T04:00:00",
"o": 120,
"h": 122,
"l": 119,
"c": 119,
"v": 2211342.89050528
},
{
"ts": "2025-10-31T00:00:00",
"o": 119,
"h": 122,
"l": 119,
"c": 121,
"v": 1797762.73289643
},
{
"ts": "2025-10-30T20:00:00",
"o": 115,
"h": 119,
"l": 115,
"c": 119,
"v": 1594824.36271719
},
{
"ts": "2025-10-30T16:00:00",
"o": 119,
"h": 120,
"l": 114,
"c": 115,
"v": 3167760.36700837
},
{
"ts": "2025-10-30T12:00:00",
"o": 124,
"h": 124,
"l": 118,
"c": 119,
"v": 2789543.51226927
},
{
"ts": "2025-10-30T08:00:00",
"o": 127,
"h": 127,
"l": 124,
"c": 124,
"v": 1215404.30368412
},
{
"ts": "2025-10-30T04:00:00",
"o": 128,
"h": 128,
"l": 124,
"c": 127,
"v": 2651479.52193409
},
{
"ts": "2025-10-30T00:00:00",
"o": 128,
"h": 130,
"l": 126,
"c": 128,
"v": 1945618.5593641
},
{
"ts": "2025-10-29T20:00:00",
"o": 130,
"h": 132,
"l": 126,
"c": 127,
"v": 1843239.5251752
},
{
"ts": "2025-10-29T16:00:00",
"o": 126,
"h": 130,
"l": 125,
"c": 130,
"v": 1846706.17362908
},
{
"ts": "2025-10-29T12:00:00",
"o": 127,
"h": 130,
"l": 125,
"c": 127,
"v": 1940651.49787366
},
{
"ts": "2025-10-29T08:00:00",
"o": 127,
"h": 129,
"l": 127,
"c": 128,
"v": 1245130.86858113
},
{
"ts": "2025-10-29T04:00:00",
"o": 128,
"h": 129,
"l": 126,
"c": 127,
"v": 1163536.27636023
},
{
"ts": "2025-10-29T00:00:00",
"o": 128,
"h": 133,
"l": 127,
"c": 129,
"v": 3350271.7811735
},
{
"ts": "2025-10-28T20:00:00",
"o": 127,
"h": 130,
"l": 124,
"c": 128,
"v": 2811341.5556789
},
{
"ts": "2025-10-28T16:00:00",
"o": 131,
"h": 132,
"l": 126,
"c": 127,
"v": 1976821.1826452
},
{
"ts": "2025-10-28T12:00:00",
"o": 132,
"h": 134,
"l": 129,
"c": 132,
"v": 3125182.7844122
},
{
"ts": "2025-10-28T08:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 132,
"v": 2703948.34133826
},
{
"ts": "2025-10-28T04:00:00",
"o": 133,
"h": 135,
"l": 131,
"c": 133,
"v": 3553992.65431636
},
{
"ts": "2025-10-28T00:00:00",
"o": 138,
"h": 138,
"l": 131,
"c": 133,
"v": 6071400.49111615
},
{
"ts": "2025-10-27T20:00:00",
"o": 136,
"h": 142,
"l": 135,
"c": 138,
"v": 6067205.16640266
},
{
"ts": "2025-10-27T16:00:00",
"o": 132,
"h": 142,
"l": 131,
"c": 137,
"v": 4234147.775092
},
{
"ts": "2025-10-27T12:00:00",
"o": 132,
"h": 132,
"l": 129,
"c": 132,
"v": 1761076.38073611
},
{
"ts": "2025-10-27T08:00:00",
"o": 133,
"h": 134,
"l": 131,
"c": 132,
"v": 2432688.78711446
},
{
"ts": "2025-10-27T04:00:00",
"o": 135,
"h": 137,
"l": 133,
"c": 133,
"v": 1448929.26188678
},
{
"ts": "2025-10-27T00:00:00",
"o": 135,
"h": 137,
"l": 134,
"c": 136,
"v": 2647782.54691025
},
{
"ts": "2025-10-26T20:00:00",
"o": 133,
"h": 137,
"l": 132,
"c": 136,
"v": 1663351.52729915
},
{
"ts": "2025-10-26T16:00:00",
"o": 135,
"h": 135,
"l": 133,
"c": 133,
"v": 523727.69693427
},
{
"ts": "2025-10-26T12:00:00",
"o": 136,
"h": 137,
"l": 134,
"c": 135,
"v": 1447826.3221457
},
{
"ts": "2025-10-26T08:00:00",
"o": 138,
"h": 139,
"l": 134,
"c": 137,
"v": 2713567.40061134
},
{
"ts": "2025-10-26T04:00:00",
"o": 133,
"h": 138,
"l": 133,
"c": 138,
"v": 2367450.68130042
},
{
"ts": "2025-10-26T00:00:00",
"o": 135,
"h": 138,
"l": 133,
"c": 133,
"v": 4967424.84902064
},
{
"ts": "2025-10-25T20:00:00",
"o": 138,
"h": 138,
"l": 135,
"c": 135,
"v": 322615.23473232
},
{
"ts": "2025-10-25T16:00:00",
"o": 129,
"h": 139,
"l": 128,
"c": 136,
"v": 5497533.49000967
},
{
"ts": "2025-10-25T12:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 129,
"v": 1606177.01470883
},
{
"ts": "2025-10-25T08:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 128,
"v": 1463172.17477985
},
{
"ts": "2025-10-25T04:00:00",
"o": 129,
"h": 130,
"l": 127,
"c": 128,
"v": 1482855.56771033
},
{
"ts": "2025-10-25T00:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 129,
"v": 3873999.87172969
},
{
"ts": "2025-10-24T20:00:00",
"o": 129,
"h": 131,
"l": 129,
"c": 130,
"v": 1680525.66844909
},
{
"ts": "2025-10-24T16:00:00",
"o": 130,
"h": 130,
"l": 128,
"c": 129,
"v": 1552139.89940619
},
{
"ts": "2025-10-24T12:00:00",
"o": 132,
"h": 134,
"l": 129,
"c": 130,
"v": 6042497.51390304
},
{
"ts": "2025-10-24T08:00:00",
"o": 134,
"h": 137,
"l": 131,
"c": 131,
"v": 8671886.65163489
},
{
"ts": "2025-10-24T04:00:00",
"o": 130,
"h": 138,
"l": 130,
"c": 134,
"v": 9126397.05019379
},
{
"ts": "2025-10-24T00:00:00",
"o": 129,
"h": 132,
"l": 128,
"c": 131,
"v": 6538133.0648334
},
{
"ts": "2025-10-23T20:00:00",
"o": 128,
"h": 129,
"l": 126,
"c": 129,
"v": 2726029.8303403
},
{
"ts": "2025-10-23T16:00:00",
"o": 128,
"h": 130,
"l": 127,
"c": 128,
"v": 2439462.8424803
},
{
"ts": "2025-10-23T12:00:00",
"o": 126,
"h": 129,
"l": 125,
"c": 129,
"v": 3574941.83275747
},
{
"ts": "2025-10-23T08:00:00",
"o": 127,
"h": 130,
"l": 126,
"c": 127,
"v": 3834912.38370044
},
{
"ts": "2025-10-23T04:00:00",
"o": 127,
"h": 129,
"l": 125,
"c": 127,
"v": 3690579.32298215
},
{
"ts": "2025-10-23T00:00:00",
"o": 125,
"h": 127,
"l": 124,
"c": 127,
"v": 2560464.92323951
},
{
"ts": "2025-10-22T20:00:00",
"o": 128,
"h": 128,
"l": 122,
"c": 126,
"v": 6608628.33757306
},
{
"ts": "2025-10-22T16:00:00",
"o": 130,
"h": 131,
"l": 126,
"c": 127,
"v": 2905088.98850699
},
{
"ts": "2025-10-22T12:00:00",
"o": 132,
"h": 133,
"l": 129,
"c": 130,
"v": 4829763.27886599
},
{
"ts": "2025-10-22T08:00:00",
"o": 131,
"h": 132,
"l": 128,
"c": 131,
"v": 6427224.73650202
},
{
"ts": "2025-10-22T04:00:00",
"o": 130,
"h": 134,
"l": 130,
"c": 132,
"v": 7861935.61249918
},
{
"ts": "2025-10-22T00:00:00",
"o": 134,
"h": 135,
"l": 129,
"c": 130,
"v": 10314835.72850235
},
{
"ts": "2025-10-21T20:00:00",
"o": 137,
"h": 138,
"l": 134,
"c": 135,
"v": 8225981.1742313
},
{
"ts": "2025-10-21T16:00:00",
"o": 143,
"h": 145,
"l": 137,
"c": 137,
"v": 9873576.33833257
},
{
"ts": "2025-10-21T12:00:00",
"o": 137,
"h": 143,
"l": 135,
"c": 143,
"v": 20624066.15879693
},
{
"ts": "2025-10-21T08:00:00",
"o": 138,
"h": 140,
"l": 136,
"c": 137,
"v": 24709009.95488964
},
{
"ts": "2025-10-21T04:00:00",
"o": 143,
"h": 144,
"l": 136,
"c": 138,
"v": 45293307.09214742
},
{
"ts": "2025-10-21T00:00:00",
"o": 154,
"h": 154,
"l": 142,
"c": 143,
"v": 48375950.27074756
},
{
"ts": "2025-10-20T20:00:00",
"o": 155,
"h": 156,
"l": 151,
"c": 154,
"v": 38002680.56313805
},
{
"ts": "2025-10-20T16:00:00",
"o": 161,
"h": 167,
"l": 153,
"c": 154,
"v": 44635788.95170231
},
{
"ts": "2025-10-20T12:00:00",
"o": 166,
"h": 185,
"l": 161,
"c": 162,
"v": 192172841.7233766
},
{
"ts": "2025-10-20T08:00:00",
"o": 176,
"h": 206,
"l": 165,
"c": 165,
"v": 379179918.65688133
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 126,
"h": 129,
"l": 124,
"c": 126,
"v": 5838844.80025881
},
{
"ts": "2025-10-31T00:00:00",
"o": 119,
"h": 132,
"l": 119,
"c": 125,
"v": 13689323.70016821
},
{
"ts": "2025-10-30T00:00:00",
"o": 128,
"h": 130,
"l": 114,
"c": 119,
"v": 13364630.62697714
},
{
"ts": "2025-10-29T00:00:00",
"o": 128,
"h": 133,
"l": 125,
"c": 127,
"v": 11389536.1227928
},
{
"ts": "2025-10-28T00:00:00",
"o": 138,
"h": 138,
"l": 124,
"c": 128,
"v": 20242687.00950707
},
{
"ts": "2025-10-27T00:00:00",
"o": 135,
"h": 142,
"l": 129,
"c": 138,
"v": 18591829.91814226
},
{
"ts": "2025-10-26T00:00:00",
"o": 135,
"h": 139,
"l": 132,
"c": 136,
"v": 13683348.47731152
},
{
"ts": "2025-10-25T00:00:00",
"o": 130,
"h": 139,
"l": 127,
"c": 135,
"v": 14246353.35367069
},
{
"ts": "2025-10-24T00:00:00",
"o": 129,
"h": 138,
"l": 128,
"c": 130,
"v": 33611579.8484204
},
{
"ts": "2025-10-23T00:00:00",
"o": 125,
"h": 130,
"l": 124,
"c": 129,
"v": 18826391.13550017
},
{
"ts": "2025-10-22T00:00:00",
"o": 134,
"h": 135,
"l": 122,
"c": 126,
"v": 38947476.68244959
},
{
"ts": "2025-10-21T00:00:00",
"o": 154,
"h": 154,
"l": 134,
"c": 135,
"v": 157101890.98914543
},
{
"ts": "2025-10-20T00:00:00",
"o": 176,
"h": 206,
"l": 151,
"c": 154,
"v": 653991229.8950983
}
]
},
"orderbook": {
"market": "KRW-BIO",
"timestamp": 1761963321309,
"total_ask_size": 4311878.1027414,
"total_bid_size": 2071120.89361889,
"units": [
{
"ask_price": 127,
"bid_price": 126,
"ask_size": 290422.46695077,
"bid_size": 213503.97437218
},
{
"ask_price": 128,
"bid_price": 125,
"ask_size": 117155.59663319,
"bid_size": 268907.74704155
},
{
"ask_price": 129,
"bid_price": 124,
"ask_size": 54656.21605266,
"bid_size": 259812.14318954
},
{
"ask_price": 130,
"bid_price": 123,
"ask_size": 51152.14537846,
"bid_size": 447028.3083313
},
{
"ask_price": 131,
"bid_price": 122,
"ask_size": 26206.53349217,
"bid_size": 127735.77165797
}
]
},
"micro": {
"last_price": 126,
"best_bid": 126,
"best_ask": 127,
"mid": 126.5,
"spread_abs": 1,
"spread_bps": 79.05138339920948,
"ob_imbalance_topN": -0.41872400216297245,
"h1_return": -0.07352941176470588,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 124.35,
"upper": 129.17804308182932,
"lower": 119.52195691817067,
"bandwidth_pct": 7.765248221679648,
"position_0to1": 0.6708766856503308
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BLAST",
"last": {
"price": 1.97,
"ts": "2025-11-01T02:14:38.121Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1.98,
"h": 1.98,
"l": 1.96,
"c": 1.97,
"v": 5779871.846058
},
{
"ts": "2025-11-01T01:00:00",
"o": 1.98,
"h": 1.99,
"l": 1.97,
"c": 1.98,
"v": 10999972.58246941
},
{
"ts": "2025-11-01T00:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.96,
"c": 1.97,
"v": 15171937.36410607
},
{
"ts": "2025-10-31T23:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.97,
"c": 1.98,
"v": 7792772.33648982
},
{
"ts": "2025-10-31T22:00:00",
"o": 1.98,
"h": 1.99,
"l": 1.97,
"c": 1.99,
"v": 5085810.70649879
},
{
"ts": "2025-10-31T21:00:00",
"o": 1.97,
"h": 1.98,
"l": 1.96,
"c": 1.98,
"v": 2684561.78670438
},
{
"ts": "2025-10-31T20:00:00",
"o": 1.97,
"h": 1.98,
"l": 1.96,
"c": 1.96,
"v": 892541.23501908
},
{
"ts": "2025-10-31T19:00:00",
"o": 1.95,
"h": 1.98,
"l": 1.95,
"c": 1.97,
"v": 14555965.12307673
},
{
"ts": "2025-10-31T18:00:00",
"o": 1.93,
"h": 1.96,
"l": 1.93,
"c": 1.95,
"v": 5879263.85579623
},
{
"ts": "2025-10-31T17:00:00",
"o": 1.94,
"h": 1.95,
"l": 1.92,
"c": 1.93,
"v": 17372646.04469111
},
{
"ts": "2025-10-31T16:00:00",
"o": 1.98,
"h": 1.98,
"l": 1.94,
"c": 1.94,
"v": 32342842.21736308
},
{
"ts": "2025-10-31T15:00:00",
"o": 2,
"h": 2.01,
"l": 1.98,
"c": 1.99,
"v": 34592224.70490911
},
{
"ts": "2025-10-31T14:00:00",
"o": 1.99,
"h": 2,
"l": 1.99,
"c": 2,
"v": 4422431.51048612
},
{
"ts": "2025-10-31T13:00:00",
"o": 1.98,
"h": 2,
"l": 1.98,
"c": 2,
"v": 16639132.44693506
},
{
"ts": "2025-10-31T12:00:00",
"o": 2,
"h": 2,
"l": 1.99,
"c": 1.99,
"v": 15110185.44575775
},
{
"ts": "2025-10-31T11:00:00",
"o": 1.99,
"h": 2,
"l": 1.97,
"c": 1.99,
"v": 18063397.85044981
},
{
"ts": "2025-10-31T10:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.98,
"c": 1.99,
"v": 4156829.85492827
},
{
"ts": "2025-10-31T09:00:00",
"o": 1.98,
"h": 1.99,
"l": 1.98,
"c": 1.99,
"v": 5002192.15041638
},
{
"ts": "2025-10-31T08:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.98,
"c": 1.99,
"v": 9118747.9944047
},
{
"ts": "2025-10-31T07:00:00",
"o": 1.97,
"h": 2.01,
"l": 1.96,
"c": 1.99,
"v": 67121602.42385338
},
{
"ts": "2025-10-31T06:00:00",
"o": 1.98,
"h": 1.98,
"l": 1.96,
"c": 1.97,
"v": 9181112.2483519
},
{
"ts": "2025-10-31T05:00:00",
"o": 2,
"h": 2,
"l": 1.96,
"c": 1.97,
"v": 25401291.71137681
},
{
"ts": "2025-10-31T04:00:00",
"o": 1.98,
"h": 2,
"l": 1.98,
"c": 1.99,
"v": 9687408.11542821
},
{
"ts": "2025-10-31T03:00:00",
"o": 1.98,
"h": 2,
"l": 1.97,
"c": 1.98,
"v": 17414912.4169504
},
{
"ts": "2025-10-31T02:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.97,
"c": 2,
"v": 38205631.48389837
},
{
"ts": "2025-10-31T01:00:00",
"o": 1.99,
"h": 2.01,
"l": 1.99,
"c": 2.01,
"v": 17534962.01840935
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.96,
"c": 1.99,
"v": 43525059.66160368
},
{
"ts": "2025-10-30T23:00:00",
"o": 1.99,
"h": 2,
"l": 1.97,
"c": 2,
"v": 9168429.12274966
},
{
"ts": "2025-10-30T22:00:00",
"o": 1.97,
"h": 1.99,
"l": 1.96,
"c": 1.99,
"v": 11799498.37571618
},
{
"ts": "2025-10-30T21:00:00",
"o": 1.96,
"h": 1.97,
"l": 1.94,
"c": 1.97,
"v": 15622622.20115479
},
{
"ts": "2025-10-30T20:00:00",
"o": 1.93,
"h": 1.96,
"l": 1.92,
"c": 1.96,
"v": 27823245.79672823
},
{
"ts": "2025-10-30T19:00:00",
"o": 1.93,
"h": 1.95,
"l": 1.92,
"c": 1.93,
"v": 29308638.14636055
},
{
"ts": "2025-10-30T18:00:00",
"o": 1.96,
"h": 1.98,
"l": 1.92,
"c": 1.93,
"v": 68130235.77390602
},
{
"ts": "2025-10-30T17:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.95,
"c": 1.97,
"v": 26504860.96817057
},
{
"ts": "2025-10-30T16:00:00",
"o": 1.99,
"h": 2,
"l": 1.98,
"c": 1.99,
"v": 10508267.25088834
},
{
"ts": "2025-10-30T15:00:00",
"o": 2.01,
"h": 2.02,
"l": 1.96,
"c": 1.98,
"v": 91917755.96675538
},
{
"ts": "2025-10-30T14:00:00",
"o": 2.02,
"h": 2.03,
"l": 2,
"c": 2.02,
"v": 29538942.28377203
},
{
"ts": "2025-10-30T13:00:00",
"o": 2.05,
"h": 2.05,
"l": 2.01,
"c": 2.03,
"v": 136191101.83671078
},
{
"ts": "2025-10-30T12:00:00",
"o": 2.06,
"h": 2.06,
"l": 2.03,
"c": 2.05,
"v": 95463521.03533064
},
{
"ts": "2025-10-30T11:00:00",
"o": 2.06,
"h": 2.08,
"l": 2.05,
"c": 2.06,
"v": 16024469.32459944
},
{
"ts": "2025-10-30T10:00:00",
"o": 2.07,
"h": 2.08,
"l": 2.04,
"c": 2.07,
"v": 60967605.39702977
},
{
"ts": "2025-10-30T09:00:00",
"o": 2.07,
"h": 2.09,
"l": 2.06,
"c": 2.07,
"v": 23527194.73419724
},
{
"ts": "2025-10-30T08:00:00",
"o": 2.09,
"h": 2.11,
"l": 2.07,
"c": 2.08,
"v": 23539578.63633748
},
{
"ts": "2025-10-30T07:00:00",
"o": 2.11,
"h": 2.11,
"l": 2.09,
"c": 2.11,
"v": 14257191.92664055
},
{
"ts": "2025-10-30T06:00:00",
"o": 2.11,
"h": 2.12,
"l": 2.09,
"c": 2.11,
"v": 19599692.67259876
},
{
"ts": "2025-10-30T05:00:00",
"o": 2.08,
"h": 2.11,
"l": 2.06,
"c": 2.11,
"v": 57481205.52133405
},
{
"ts": "2025-10-30T04:00:00",
"o": 2.14,
"h": 2.14,
"l": 2.06,
"c": 2.08,
"v": 167289043.33527896
},
{
"ts": "2025-10-30T03:00:00",
"o": 2.14,
"h": 2.15,
"l": 2.13,
"c": 2.14,
"v": 12796089.79014001
},
{
"ts": "2025-10-30T02:00:00",
"o": 2.14,
"h": 2.16,
"l": 2.12,
"c": 2.15,
"v": 25318428.79543203
},
{
"ts": "2025-10-30T01:00:00",
"o": 2.14,
"h": 2.14,
"l": 2.11,
"c": 2.14,
"v": 12953149.1252199
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.13,
"h": 2.15,
"l": 2.1,
"c": 2.14,
"v": 34423432.04472511
},
{
"ts": "2025-10-29T23:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.13,
"c": 2.14,
"v": 21100960.43190934
},
{
"ts": "2025-10-29T22:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.14,
"c": 2.16,
"v": 17618766.66776909
},
{
"ts": "2025-10-29T21:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.14,
"c": 2.16,
"v": 10226552.69571823
},
{
"ts": "2025-10-29T20:00:00",
"o": 2.14,
"h": 2.17,
"l": 2.12,
"c": 2.16,
"v": 18297320.48613283
},
{
"ts": "2025-10-29T19:00:00",
"o": 2.13,
"h": 2.15,
"l": 2.12,
"c": 2.15,
"v": 3096552.13119869
},
{
"ts": "2025-10-29T18:00:00",
"o": 2.14,
"h": 2.15,
"l": 2.09,
"c": 2.14,
"v": 31564178.39388178
},
{
"ts": "2025-10-29T17:00:00",
"o": 2.11,
"h": 2.14,
"l": 2.1,
"c": 2.14,
"v": 12601791.89185332
},
{
"ts": "2025-10-29T16:00:00",
"o": 2.14,
"h": 2.15,
"l": 2.1,
"c": 2.13,
"v": 71159171.17996219
},
{
"ts": "2025-10-29T15:00:00",
"o": 2.16,
"h": 2.16,
"l": 2.14,
"c": 2.14,
"v": 11812791.95362279
},
{
"ts": "2025-10-29T14:00:00",
"o": 2.15,
"h": 2.17,
"l": 2.15,
"c": 2.16,
"v": 15774362.31759587
},
{
"ts": "2025-10-29T13:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.15,
"c": 2.15,
"v": 10724516.67627981
},
{
"ts": "2025-10-29T12:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.15,
"c": 2.16,
"v": 9776559.69409588
},
{
"ts": "2025-10-29T11:00:00",
"o": 2.15,
"h": 2.17,
"l": 2.14,
"c": 2.17,
"v": 9749128.99564246
},
{
"ts": "2025-10-29T10:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.14,
"c": 2.14,
"v": 20258184.58932101
},
{
"ts": "2025-10-29T09:00:00",
"o": 2.13,
"h": 2.16,
"l": 2.13,
"c": 2.14,
"v": 10068086.1728489
},
{
"ts": "2025-10-29T08:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.13,
"c": 2.14,
"v": 14861210.63379781
},
{
"ts": "2025-10-29T07:00:00",
"o": 2.15,
"h": 2.15,
"l": 2.12,
"c": 2.15,
"v": 29843294.37359239
},
{
"ts": "2025-10-29T06:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.14,
"c": 2.15,
"v": 11063668.58134322
},
{
"ts": "2025-10-29T05:00:00",
"o": 2.14,
"h": 2.15,
"l": 2.13,
"c": 2.15,
"v": 12894633.49315524
},
{
"ts": "2025-10-29T04:00:00",
"o": 2.15,
"h": 2.15,
"l": 2.13,
"c": 2.14,
"v": 16729096.88813184
},
{
"ts": "2025-10-29T03:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.12,
"c": 2.15,
"v": 74577574.3573309
},
{
"ts": "2025-10-29T02:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.17,
"c": 2.18,
"v": 9588385.9213673
},
{
"ts": "2025-10-29T01:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.17,
"c": 2.17,
"v": 7906910.52625733
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.16,
"c": 2.17,
"v": 14783805.62530064
},
{
"ts": "2025-10-28T23:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.17,
"c": 2.17,
"v": 6931946.60583756
},
{
"ts": "2025-10-28T22:00:00",
"o": 2.16,
"h": 2.19,
"l": 2.15,
"c": 2.19,
"v": 21065397.69881388
},
{
"ts": "2025-10-28T21:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.15,
"c": 2.17,
"v": 25375271.5147602
},
{
"ts": "2025-10-28T20:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.16,
"c": 2.17,
"v": 43621793.06940868
},
{
"ts": "2025-10-28T19:00:00",
"o": 2.21,
"h": 2.21,
"l": 2.19,
"c": 2.19,
"v": 8438765.275725
},
{
"ts": "2025-10-28T18:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.21,
"v": 4503122.19420184
},
{
"ts": "2025-10-28T17:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.23,
"v": 10838172.24686392
},
{
"ts": "2025-10-28T16:00:00",
"o": 2.21,
"h": 2.21,
"l": 2.2,
"c": 2.21,
"v": 6486519.55883659
},
{
"ts": "2025-10-28T15:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.2,
"c": 2.2,
"v": 17454332.46205195
},
{
"ts": "2025-10-28T14:00:00",
"o": 2.23,
"h": 2.25,
"l": 2.19,
"c": 2.21,
"v": 27427026.26833608
},
{
"ts": "2025-10-28T13:00:00",
"o": 2.21,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 20825373.24918887
},
{
"ts": "2025-10-28T12:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.2,
"c": 2.21,
"v": 44094522.78628254
},
{
"ts": "2025-10-28T11:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.21,
"c": 2.23,
"v": 13081796.49297044
},
{
"ts": "2025-10-28T10:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.23,
"v": 10739225.26780737
},
{
"ts": "2025-10-28T09:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.21,
"c": 2.22,
"v": 17323459.44619239
},
{
"ts": "2025-10-28T08:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.21,
"c": 2.22,
"v": 21956296.70799901
},
{
"ts": "2025-10-28T07:00:00",
"o": 2.25,
"h": 2.25,
"l": 2.21,
"c": 2.23,
"v": 58534308.51533066
},
{
"ts": "2025-10-28T06:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.22,
"c": 2.25,
"v": 19663442.39712843
},
{
"ts": "2025-10-28T05:00:00",
"o": 2.23,
"h": 2.29,
"l": 2.22,
"c": 2.26,
"v": 58538659.5308959
},
{
"ts": "2025-10-28T04:00:00",
"o": 2.24,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 20958865.86869011
},
{
"ts": "2025-10-28T03:00:00",
"o": 2.27,
"h": 2.27,
"l": 2.23,
"c": 2.24,
"v": 16009894.81623571
},
{
"ts": "2025-10-28T02:00:00",
"o": 2.27,
"h": 2.27,
"l": 2.25,
"c": 2.27,
"v": 20761735.18198018
},
{
"ts": "2025-10-28T01:00:00",
"o": 2.26,
"h": 2.28,
"l": 2.26,
"c": 2.26,
"v": 9845882.41006264
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.25,
"h": 2.27,
"l": 2.24,
"c": 2.26,
"v": 39701630.59897723
},
{
"ts": "2025-10-27T23:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 8344374.23850538
},
{
"ts": "2025-10-27T22:00:00",
"o": 2.26,
"h": 2.28,
"l": 2.24,
"c": 2.25,
"v": 16000519.61431169
},
{
"ts": "2025-10-27T21:00:00",
"o": 2.27,
"h": 2.27,
"l": 2.25,
"c": 2.26,
"v": 9023667.40134515
},
{
"ts": "2025-10-27T20:00:00",
"o": 2.27,
"h": 2.27,
"l": 2.26,
"c": 2.26,
"v": 10043056.51607016
},
{
"ts": "2025-10-27T19:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.27,
"c": 2.27,
"v": 13572881.07558556
},
{
"ts": "2025-10-27T18:00:00",
"o": 2.29,
"h": 2.3,
"l": 2.28,
"c": 2.29,
"v": 16790021.12631976
},
{
"ts": "2025-10-27T17:00:00",
"o": 2.29,
"h": 2.3,
"l": 2.27,
"c": 2.29,
"v": 20717021.24405852
},
{
"ts": "2025-10-27T16:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.27,
"c": 2.29,
"v": 6360524.47488347
},
{
"ts": "2025-10-27T15:00:00",
"o": 2.27,
"h": 2.28,
"l": 2.26,
"c": 2.27,
"v": 11614550.85640274
},
{
"ts": "2025-10-27T14:00:00",
"o": 2.28,
"h": 2.28,
"l": 2.25,
"c": 2.27,
"v": 11476498.78652826
},
{
"ts": "2025-10-27T13:00:00",
"o": 2.28,
"h": 2.33,
"l": 2.26,
"c": 2.28,
"v": 57005350.42621914
},
{
"ts": "2025-10-27T12:00:00",
"o": 2.29,
"h": 2.3,
"l": 2.26,
"c": 2.28,
"v": 37278958.58347935
},
{
"ts": "2025-10-27T11:00:00",
"o": 2.28,
"h": 2.3,
"l": 2.27,
"c": 2.29,
"v": 15813417.14702794
},
{
"ts": "2025-10-27T10:00:00",
"o": 2.26,
"h": 2.29,
"l": 2.26,
"c": 2.28,
"v": 50213898.40645429
},
{
"ts": "2025-10-27T09:00:00",
"o": 2.32,
"h": 2.32,
"l": 2.24,
"c": 2.26,
"v": 158630607.73424459
},
{
"ts": "2025-10-27T08:00:00",
"o": 2.32,
"h": 2.35,
"l": 2.31,
"c": 2.32,
"v": 126175397.85928395
},
{
"ts": "2025-10-27T07:00:00",
"o": 2.31,
"h": 2.32,
"l": 2.3,
"c": 2.32,
"v": 40437325.68076253
},
{
"ts": "2025-10-27T06:00:00",
"o": 2.31,
"h": 2.32,
"l": 2.3,
"c": 2.31,
"v": 33334518.94596386
},
{
"ts": "2025-10-27T05:00:00",
"o": 2.32,
"h": 2.33,
"l": 2.3,
"c": 2.32,
"v": 37073524.39039752
},
{
"ts": "2025-10-27T04:00:00",
"o": 2.31,
"h": 2.32,
"l": 2.3,
"c": 2.31,
"v": 23712688.10043748
},
{
"ts": "2025-10-27T03:00:00",
"o": 2.31,
"h": 2.33,
"l": 2.3,
"c": 2.31,
"v": 48271494.61249049
},
{
"ts": "2025-10-27T02:00:00",
"o": 2.3,
"h": 2.32,
"l": 2.3,
"c": 2.32,
"v": 33411625.82021619
},
{
"ts": "2025-10-27T01:00:00",
"o": 2.3,
"h": 2.35,
"l": 2.29,
"c": 2.31,
"v": 83528525.74083845
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.29,
"h": 2.31,
"l": 2.28,
"c": 2.3,
"v": 23652890.45225949
},
{
"ts": "2025-10-26T23:00:00",
"o": 2.3,
"h": 2.32,
"l": 2.28,
"c": 2.29,
"v": 19254795.41325429
},
{
"ts": "2025-10-26T22:00:00",
"o": 2.29,
"h": 2.33,
"l": 2.28,
"c": 2.3,
"v": 35879030.80924321
},
{
"ts": "2025-10-26T21:00:00",
"o": 2.28,
"h": 2.3,
"l": 2.28,
"c": 2.29,
"v": 3070577.99849293
},
{
"ts": "2025-10-26T20:00:00",
"o": 2.29,
"h": 2.3,
"l": 2.28,
"c": 2.3,
"v": 762142.37595939
},
{
"ts": "2025-10-26T19:00:00",
"o": 2.31,
"h": 2.31,
"l": 2.28,
"c": 2.3,
"v": 1771511.98943607
},
{
"ts": "2025-10-26T18:00:00",
"o": 2.3,
"h": 2.31,
"l": 2.29,
"c": 2.31,
"v": 10709922.66557021
},
{
"ts": "2025-10-26T17:00:00",
"o": 2.3,
"h": 2.3,
"l": 2.29,
"c": 2.29,
"v": 139400.39052449
},
{
"ts": "2025-10-26T16:00:00",
"o": 2.29,
"h": 2.32,
"l": 2.28,
"c": 2.29,
"v": 11918028.61178242
},
{
"ts": "2025-10-26T15:00:00",
"o": 2.3,
"h": 2.3,
"l": 2.27,
"c": 2.28,
"v": 23725890.8293192
},
{
"ts": "2025-10-26T14:00:00",
"o": 2.31,
"h": 2.31,
"l": 2.29,
"c": 2.3,
"v": 24371904.82706831
},
{
"ts": "2025-10-26T13:00:00",
"o": 2.31,
"h": 2.32,
"l": 2.29,
"c": 2.31,
"v": 25989350.20443641
},
{
"ts": "2025-10-26T12:00:00",
"o": 2.31,
"h": 2.31,
"l": 2.29,
"c": 2.31,
"v": 55331121.12140175
},
{
"ts": "2025-10-26T11:00:00",
"o": 2.3,
"h": 2.32,
"l": 2.3,
"c": 2.3,
"v": 56057751.95485842
},
{
"ts": "2025-10-26T10:00:00",
"o": 2.33,
"h": 2.33,
"l": 2.29,
"c": 2.31,
"v": 34477644.72075508
},
{
"ts": "2025-10-26T09:00:00",
"o": 2.34,
"h": 2.35,
"l": 2.3,
"c": 2.31,
"v": 48697007.81607549
},
{
"ts": "2025-10-26T08:00:00",
"o": 2.33,
"h": 2.35,
"l": 2.32,
"c": 2.33,
"v": 40022512.56538361
},
{
"ts": "2025-10-26T07:00:00",
"o": 2.3,
"h": 2.35,
"l": 2.3,
"c": 2.33,
"v": 72501576.61084692
},
{
"ts": "2025-10-26T06:00:00",
"o": 2.3,
"h": 2.38,
"l": 2.28,
"c": 2.3,
"v": 407269742.7780724
},
{
"ts": "2025-10-26T05:00:00",
"o": 2.29,
"h": 2.3,
"l": 2.28,
"c": 2.3,
"v": 21450946.67909932
},
{
"ts": "2025-10-26T04:00:00",
"o": 2.3,
"h": 2.3,
"l": 2.29,
"c": 2.29,
"v": 17332002.53777763
},
{
"ts": "2025-10-26T03:00:00",
"o": 2.27,
"h": 2.3,
"l": 2.26,
"c": 2.29,
"v": 26963845.52663258
},
{
"ts": "2025-10-26T02:00:00",
"o": 2.29,
"h": 2.29,
"l": 2.26,
"c": 2.27,
"v": 23012867.16186947
},
{
"ts": "2025-10-26T01:00:00",
"o": 2.26,
"h": 2.31,
"l": 2.23,
"c": 2.29,
"v": 87729238.65818869
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.23,
"h": 2.26,
"l": 2.22,
"c": 2.23,
"v": 22998550.66336224
},
{
"ts": "2025-10-25T23:00:00",
"o": 2.24,
"h": 2.24,
"l": 2.23,
"c": 2.24,
"v": 2228585.62108856
},
{
"ts": "2025-10-25T16:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.22,
"c": 2.23,
"v": 8246681.94794597
},
{
"ts": "2025-10-25T15:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.2,
"c": 2.22,
"v": 25597846.17240858
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.96,
"c": 1.97,
"v": 31951781.79263348
},
{
"ts": "2025-10-31T20:00:00",
"o": 1.97,
"h": 1.99,
"l": 1.96,
"c": 1.98,
"v": 16455686.06471207
},
{
"ts": "2025-10-31T16:00:00",
"o": 1.98,
"h": 1.98,
"l": 1.92,
"c": 1.97,
"v": 70150717.24092714
},
{
"ts": "2025-10-31T12:00:00",
"o": 2,
"h": 2.01,
"l": 1.98,
"c": 1.99,
"v": 70763974.10808805
},
{
"ts": "2025-10-31T08:00:00",
"o": 1.99,
"h": 2,
"l": 1.97,
"c": 1.99,
"v": 36341167.85019916
},
{
"ts": "2025-10-31T04:00:00",
"o": 1.98,
"h": 2.01,
"l": 1.96,
"c": 1.99,
"v": 111391414.4990103
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.96,
"c": 1.98,
"v": 116680565.5808618
},
{
"ts": "2025-10-30T20:00:00",
"o": 1.93,
"h": 2,
"l": 1.92,
"c": 2,
"v": 64413795.49634886
},
{
"ts": "2025-10-30T16:00:00",
"o": 1.99,
"h": 2,
"l": 1.92,
"c": 1.93,
"v": 134452002.13932547
},
{
"ts": "2025-10-30T12:00:00",
"o": 2.06,
"h": 2.06,
"l": 1.96,
"c": 1.98,
"v": 353111321.12256885
},
{
"ts": "2025-10-30T08:00:00",
"o": 2.09,
"h": 2.11,
"l": 2.04,
"c": 2.06,
"v": 124058848.09216394
},
{
"ts": "2025-10-30T04:00:00",
"o": 2.14,
"h": 2.14,
"l": 2.06,
"c": 2.11,
"v": 258627133.4558523
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.13,
"h": 2.16,
"l": 2.1,
"c": 2.14,
"v": 85491099.75551705
},
{
"ts": "2025-10-29T20:00:00",
"o": 2.14,
"h": 2.17,
"l": 2.12,
"c": 2.14,
"v": 67243600.28152949
},
{
"ts": "2025-10-29T16:00:00",
"o": 2.14,
"h": 2.15,
"l": 2.09,
"c": 2.15,
"v": 118421693.59689598
},
{
"ts": "2025-10-29T12:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.14,
"c": 2.14,
"v": 48088230.64159435
},
{
"ts": "2025-10-29T08:00:00",
"o": 2.15,
"h": 2.17,
"l": 2.13,
"c": 2.17,
"v": 54936610.39161018
},
{
"ts": "2025-10-29T04:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.12,
"c": 2.15,
"v": 70530693.3362227
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.12,
"c": 2.15,
"v": 106856676.43025617
},
{
"ts": "2025-10-28T20:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.15,
"c": 2.17,
"v": 96994408.88882032
},
{
"ts": "2025-10-28T16:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.19,
"c": 2.19,
"v": 30266579.27562735
},
{
"ts": "2025-10-28T12:00:00",
"o": 2.22,
"h": 2.25,
"l": 2.19,
"c": 2.2,
"v": 109801254.76585944
},
{
"ts": "2025-10-28T08:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 63100777.91496921
},
{
"ts": "2025-10-28T04:00:00",
"o": 2.24,
"h": 2.29,
"l": 2.21,
"c": 2.23,
"v": 157695276.3120451
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.25,
"h": 2.28,
"l": 2.23,
"c": 2.24,
"v": 86319143.00725576
},
{
"ts": "2025-10-27T20:00:00",
"o": 2.27,
"h": 2.28,
"l": 2.24,
"c": 2.25,
"v": 43411617.77023238
},
{
"ts": "2025-10-27T16:00:00",
"o": 2.28,
"h": 2.3,
"l": 2.27,
"c": 2.27,
"v": 57440447.92084731
},
{
"ts": "2025-10-27T12:00:00",
"o": 2.29,
"h": 2.33,
"l": 2.25,
"c": 2.27,
"v": 117375358.6526295
},
{
"ts": "2025-10-27T08:00:00",
"o": 2.32,
"h": 2.35,
"l": 2.24,
"c": 2.29,
"v": 350833321.14701074
},
{
"ts": "2025-10-27T04:00:00",
"o": 2.31,
"h": 2.33,
"l": 2.3,
"c": 2.32,
"v": 134558057.1175614
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.29,
"h": 2.35,
"l": 2.28,
"c": 2.31,
"v": 188864536.62580463
},
{
"ts": "2025-10-26T20:00:00",
"o": 2.29,
"h": 2.33,
"l": 2.28,
"c": 2.29,
"v": 58966546.59694982
},
{
"ts": "2025-10-26T16:00:00",
"o": 2.29,
"h": 2.32,
"l": 2.28,
"c": 2.3,
"v": 24538863.65731319
},
{
"ts": "2025-10-26T12:00:00",
"o": 2.31,
"h": 2.32,
"l": 2.27,
"c": 2.28,
"v": 129418266.98222567
},
{
"ts": "2025-10-26T08:00:00",
"o": 2.33,
"h": 2.35,
"l": 2.29,
"c": 2.3,
"v": 179254917.0570726
},
{
"ts": "2025-10-26T04:00:00",
"o": 2.3,
"h": 2.38,
"l": 2.28,
"c": 2.33,
"v": 518554268.6057963
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.23,
"h": 2.31,
"l": 2.22,
"c": 2.29,
"v": 160704502.01005298
},
{
"ts": "2025-10-25T20:00:00",
"o": 2.24,
"h": 2.24,
"l": 2.23,
"c": 2.24,
"v": 2228585.62108856
},
{
"ts": "2025-10-25T16:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.22,
"c": 2.23,
"v": 8246681.94794597
},
{
"ts": "2025-10-25T12:00:00",
"o": 2.24,
"h": 2.25,
"l": 2.2,
"c": 2.22,
"v": 65453580.78502101
},
{
"ts": "2025-10-25T08:00:00",
"o": 2.23,
"h": 2.25,
"l": 2.2,
"c": 2.23,
"v": 42945782.52792327
},
{
"ts": "2025-10-25T04:00:00",
"o": 2.24,
"h": 2.25,
"l": 2.21,
"c": 2.22,
"v": 45539663.39277724
},
{
"ts": "2025-10-25T00:00:00",
"o": 2.27,
"h": 2.28,
"l": 2.23,
"c": 2.24,
"v": 92560580.42913446
},
{
"ts": "2025-10-24T20:00:00",
"o": 2.28,
"h": 2.35,
"l": 2.27,
"c": 2.27,
"v": 38322400.7243728
},
{
"ts": "2025-10-24T16:00:00",
"o": 2.26,
"h": 2.28,
"l": 2.25,
"c": 2.27,
"v": 21309790.28127636
},
{
"ts": "2025-10-24T12:00:00",
"o": 2.28,
"h": 2.31,
"l": 2.24,
"c": 2.26,
"v": 68313700.05406213
},
{
"ts": "2025-10-24T08:00:00",
"o": 2.29,
"h": 2.32,
"l": 2.24,
"c": 2.28,
"v": 136765561.7475437
},
{
"ts": "2025-10-24T04:00:00",
"o": 2.26,
"h": 2.37,
"l": 2.26,
"c": 2.3,
"v": 248983451.6580864
},
{
"ts": "2025-10-24T00:00:00",
"o": 2.23,
"h": 2.27,
"l": 2.23,
"c": 2.27,
"v": 80749281.277941
},
{
"ts": "2025-10-23T20:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.2,
"c": 2.24,
"v": 36511115.41814966
},
{
"ts": "2025-10-23T16:00:00",
"o": 2.21,
"h": 2.24,
"l": 2.19,
"c": 2.22,
"v": 30574451.06310881
},
{
"ts": "2025-10-23T12:00:00",
"o": 2.17,
"h": 2.22,
"l": 2.14,
"c": 2.2,
"v": 83250786.37578902
},
{
"ts": "2025-10-23T08:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.15,
"c": 2.16,
"v": 31132908.07870242
},
{
"ts": "2025-10-23T04:00:00",
"o": 2.18,
"h": 2.22,
"l": 2.17,
"c": 2.22,
"v": 31636977.84200754
},
{
"ts": "2025-10-23T00:00:00",
"o": 2.17,
"h": 2.19,
"l": 2.16,
"c": 2.19,
"v": 47983655.49062897
},
{
"ts": "2025-10-22T20:00:00",
"o": 2.19,
"h": 2.19,
"l": 2.12,
"c": 2.17,
"v": 71927549.79627648
},
{
"ts": "2025-10-22T16:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.18,
"c": 2.18,
"v": 36636080.40208531
},
{
"ts": "2025-10-22T12:00:00",
"o": 2.22,
"h": 2.25,
"l": 2.2,
"c": 2.23,
"v": 63011839.4157655
},
{
"ts": "2025-10-22T08:00:00",
"o": 2.2,
"h": 2.22,
"l": 2.17,
"c": 2.2,
"v": 73504129.60881108
},
{
"ts": "2025-10-22T04:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.15,
"c": 2.2,
"v": 150063010.85155815
},
{
"ts": "2025-10-22T00:00:00",
"o": 2.21,
"h": 2.37,
"l": 2.18,
"c": 2.22,
"v": 537396949.2550474
},
{
"ts": "2025-10-21T20:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.2,
"c": 2.22,
"v": 86699531.25046346
},
{
"ts": "2025-10-21T16:00:00",
"o": 2.35,
"h": 2.41,
"l": 2.28,
"c": 2.3,
"v": 109282368.19325899
},
{
"ts": "2025-10-21T12:00:00",
"o": 2.2,
"h": 2.37,
"l": 2.2,
"c": 2.34,
"v": 238868244.96465427
},
{
"ts": "2025-10-21T08:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.17,
"c": 2.21,
"v": 134023406.00245078
},
{
"ts": "2025-10-21T04:00:00",
"o": 2.32,
"h": 2.33,
"l": 2.18,
"c": 2.23,
"v": 309709650.19555897
},
{
"ts": "2025-10-21T00:00:00",
"o": 2.25,
"h": 2.34,
"l": 2.24,
"c": 2.33,
"v": 263781875.5116744
},
{
"ts": "2025-10-20T20:00:00",
"o": 2.25,
"h": 2.27,
"l": 2.24,
"c": 2.26,
"v": 16711099.92613167
},
{
"ts": "2025-10-20T16:00:00",
"o": 2.24,
"h": 2.25,
"l": 2.21,
"c": 2.25,
"v": 24589293.38398432
},
{
"ts": "2025-10-20T12:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.23,
"c": 2.24,
"v": 46422731.15275239
},
{
"ts": "2025-10-20T08:00:00",
"o": 2.26,
"h": 2.28,
"l": 2.24,
"c": 2.25,
"v": 81880998.95585527
},
{
"ts": "2025-10-20T04:00:00",
"o": 2.26,
"h": 2.28,
"l": 2.25,
"c": 2.27,
"v": 62435182.49154711
},
{
"ts": "2025-10-20T00:00:00",
"o": 2.24,
"h": 2.26,
"l": 2.2,
"c": 2.26,
"v": 44549659.88513273
},
{
"ts": "2025-10-19T20:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.23,
"c": 2.23,
"v": 16830238.55159193
},
{
"ts": "2025-10-19T16:00:00",
"o": 2.25,
"h": 2.27,
"l": 2.23,
"c": 2.26,
"v": 22829573.53277879
},
{
"ts": "2025-10-19T12:00:00",
"o": 2.22,
"h": 2.25,
"l": 2.2,
"c": 2.25,
"v": 50773987.07709297
},
{
"ts": "2025-10-19T08:00:00",
"o": 2.17,
"h": 2.24,
"l": 2.16,
"c": 2.22,
"v": 82219372.97838141
},
{
"ts": "2025-10-19T04:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.14,
"c": 2.17,
"v": 77719001.81338085
},
{
"ts": "2025-10-19T00:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.16,
"c": 2.2,
"v": 72226677.26813103
},
{
"ts": "2025-10-18T20:00:00",
"o": 2.22,
"h": 2.22,
"l": 2.2,
"c": 2.22,
"v": 4068822.72281263
},
{
"ts": "2025-10-18T16:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.18,
"c": 2.22,
"v": 23469255.78680097
},
{
"ts": "2025-10-18T12:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.18,
"c": 2.21,
"v": 42548914.76908264
},
{
"ts": "2025-10-18T08:00:00",
"o": 2.2,
"h": 2.23,
"l": 2.18,
"c": 2.22,
"v": 40289046.11502044
},
{
"ts": "2025-10-18T04:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.18,
"c": 2.2,
"v": 40401422.29003635
},
{
"ts": "2025-10-18T00:00:00",
"o": 2.2,
"h": 2.22,
"l": 2.18,
"c": 2.21,
"v": 40529411.67366652
},
{
"ts": "2025-10-17T20:00:00",
"o": 2.17,
"h": 2.22,
"l": 2.16,
"c": 2.18,
"v": 31505054.23124023
},
{
"ts": "2025-10-17T16:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.15,
"c": 2.18,
"v": 22513435.81150385
},
{
"ts": "2025-10-17T12:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.14,
"c": 2.21,
"v": 56233959.07171259
},
{
"ts": "2025-10-17T08:00:00",
"o": 2.17,
"h": 2.23,
"l": 2.1,
"c": 2.21,
"v": 266366982.71204874
},
{
"ts": "2025-10-17T04:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.15,
"c": 2.17,
"v": 366991330.08059627
},
{
"ts": "2025-10-17T00:00:00",
"o": 2.27,
"h": 2.3,
"l": 2.23,
"c": 2.25,
"v": 146230369.15506452
},
{
"ts": "2025-10-16T20:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.25,
"c": 2.27,
"v": 44415848.01842373
},
{
"ts": "2025-10-16T16:00:00",
"o": 2.3,
"h": 2.31,
"l": 2.25,
"c": 2.29,
"v": 85617412.91067106
},
{
"ts": "2025-10-16T12:00:00",
"o": 2.37,
"h": 2.37,
"l": 2.29,
"c": 2.3,
"v": 93672999.79330783
},
{
"ts": "2025-10-16T08:00:00",
"o": 2.36,
"h": 2.37,
"l": 2.3,
"c": 2.37,
"v": 113583752.07617912
},
{
"ts": "2025-10-16T04:00:00",
"o": 2.33,
"h": 2.37,
"l": 2.32,
"c": 2.35,
"v": 56218063.12044175
},
{
"ts": "2025-10-16T00:00:00",
"o": 2.35,
"h": 2.36,
"l": 2.31,
"c": 2.34,
"v": 63811869.42658747
},
{
"ts": "2025-10-15T20:00:00",
"o": 2.33,
"h": 2.36,
"l": 2.31,
"c": 2.35,
"v": 39814592.31694739
},
{
"ts": "2025-10-15T16:00:00",
"o": 2.34,
"h": 2.36,
"l": 2.31,
"c": 2.33,
"v": 64723640.21077325
},
{
"ts": "2025-10-15T12:00:00",
"o": 2.37,
"h": 2.4,
"l": 2.34,
"c": 2.35,
"v": 178770513.35727417
},
{
"ts": "2025-10-15T08:00:00",
"o": 2.4,
"h": 2.42,
"l": 2.37,
"c": 2.38,
"v": 123928088.12302774
},
{
"ts": "2025-10-15T04:00:00",
"o": 2.48,
"h": 2.49,
"l": 2.35,
"c": 2.4,
"v": 452010872.68067497
},
{
"ts": "2025-10-15T00:00:00",
"o": 2.36,
"h": 2.56,
"l": 2.34,
"c": 2.47,
"v": 1463180445.6706114
},
{
"ts": "2025-10-14T20:00:00",
"o": 2.36,
"h": 2.39,
"l": 2.33,
"c": 2.36,
"v": 42878359.49838458
},
{
"ts": "2025-10-14T16:00:00",
"o": 2.38,
"h": 2.41,
"l": 2.34,
"c": 2.36,
"v": 54497328.31412934
},
{
"ts": "2025-10-14T12:00:00",
"o": 2.3,
"h": 2.4,
"l": 2.26,
"c": 2.39,
"v": 156229345.768972
},
{
"ts": "2025-10-14T08:00:00",
"o": 2.3,
"h": 2.34,
"l": 2.25,
"c": 2.32,
"v": 219549453.25392914
},
{
"ts": "2025-10-14T04:00:00",
"o": 2.44,
"h": 2.44,
"l": 2.27,
"c": 2.31,
"v": 262438722.36322734
},
{
"ts": "2025-10-14T00:00:00",
"o": 2.47,
"h": 2.5,
"l": 2.43,
"c": 2.44,
"v": 213697509.02626798
},
{
"ts": "2025-10-13T20:00:00",
"o": 2.45,
"h": 2.48,
"l": 2.43,
"c": 2.47,
"v": 75736874.77354497
},
{
"ts": "2025-10-13T16:00:00",
"o": 2.4,
"h": 2.45,
"l": 2.38,
"c": 2.45,
"v": 62281404.50455326
},
{
"ts": "2025-10-13T12:00:00",
"o": 2.37,
"h": 2.45,
"l": 2.36,
"c": 2.41,
"v": 135448079.39234138
},
{
"ts": "2025-10-13T08:00:00",
"o": 2.37,
"h": 2.43,
"l": 2.35,
"c": 2.38,
"v": 211111933.0796992
},
{
"ts": "2025-10-13T04:00:00",
"o": 2.35,
"h": 2.4,
"l": 2.35,
"c": 2.36,
"v": 111378056.49551854
},
{
"ts": "2025-10-13T00:00:00",
"o": 2.4,
"h": 2.43,
"l": 2.33,
"c": 2.34,
"v": 204569517.43575737
},
{
"ts": "2025-10-12T20:00:00",
"o": 2.39,
"h": 2.44,
"l": 2.38,
"c": 2.41,
"v": 102006392.60863665
},
{
"ts": "2025-10-12T16:00:00",
"o": 2.39,
"h": 2.43,
"l": 2.36,
"c": 2.39,
"v": 44863633.01932619
},
{
"ts": "2025-10-12T12:00:00",
"o": 2.26,
"h": 2.41,
"l": 2.22,
"c": 2.37,
"v": 176470910.37534183
},
{
"ts": "2025-10-12T08:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.22,
"c": 2.25,
"v": 127265777.63666837
},
{
"ts": "2025-10-12T04:00:00",
"o": 2.24,
"h": 2.3,
"l": 2.23,
"c": 2.27,
"v": 60934401.90607113
},
{
"ts": "2025-10-12T00:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.2,
"c": 2.24,
"v": 235530393.02977628
},
{
"ts": "2025-10-11T20:00:00",
"o": 2.29,
"h": 2.29,
"l": 2.23,
"c": 2.29,
"v": 46617742.0355333
},
{
"ts": "2025-10-11T16:00:00",
"o": 2.37,
"h": 2.38,
"l": 2.26,
"c": 2.27,
"v": 63828590.28296769
},
{
"ts": "2025-10-11T12:00:00",
"o": 2.38,
"h": 2.39,
"l": 2.3,
"c": 2.37,
"v": 85063815.24368122
},
{
"ts": "2025-10-11T08:00:00",
"o": 2.29,
"h": 2.43,
"l": 2.28,
"c": 2.39,
"v": 101518940.65297179
},
{
"ts": "2025-10-11T04:00:00",
"o": 2.34,
"h": 2.39,
"l": 2.28,
"c": 2.29,
"v": 108824099.95973949
},
{
"ts": "2025-10-11T00:00:00",
"o": 2.35,
"h": 2.41,
"l": 2.2,
"c": 2.35,
"v": 352459618.5888933
},
{
"ts": "2025-10-10T20:00:00",
"o": 2.74,
"h": 2.79,
"l": 2.15,
"c": 2.36,
"v": 686190699.3671435
},
{
"ts": "2025-10-10T16:00:00",
"o": 2.81,
"h": 2.83,
"l": 2.74,
"c": 2.75,
"v": 96440109.03612883
},
{
"ts": "2025-10-10T12:00:00",
"o": 2.87,
"h": 2.89,
"l": 2.77,
"c": 2.81,
"v": 168035755.7896173
},
{
"ts": "2025-10-10T08:00:00",
"o": 2.85,
"h": 2.87,
"l": 2.84,
"c": 2.87,
"v": 40858084.9313657
},
{
"ts": "2025-10-10T04:00:00",
"o": 2.86,
"h": 2.89,
"l": 2.83,
"c": 2.86,
"v": 133310388.7939888
},
{
"ts": "2025-10-10T00:00:00",
"o": 2.89,
"h": 2.89,
"l": 2.83,
"c": 2.86,
"v": 96439561.41043988
},
{
"ts": "2025-10-09T20:00:00",
"o": 2.88,
"h": 2.9,
"l": 2.86,
"c": 2.88,
"v": 31897622.16386354
},
{
"ts": "2025-10-09T16:00:00",
"o": 2.85,
"h": 2.88,
"l": 2.83,
"c": 2.86,
"v": 26117441.74147041
},
{
"ts": "2025-10-09T12:00:00",
"o": 2.88,
"h": 2.92,
"l": 2.83,
"c": 2.86,
"v": 100254886.53689168
},
{
"ts": "2025-10-09T08:00:00",
"o": 2.89,
"h": 2.9,
"l": 2.83,
"c": 2.88,
"v": 144653037.34811985
},
{
"ts": "2025-10-09T04:00:00",
"o": 2.93,
"h": 2.94,
"l": 2.88,
"c": 2.89,
"v": 117539690.2655502
},
{
"ts": "2025-10-09T00:00:00",
"o": 2.86,
"h": 2.95,
"l": 2.82,
"c": 2.93,
"v": 221202252.44197306
},
{
"ts": "2025-10-08T20:00:00",
"o": 2.86,
"h": 2.87,
"l": 2.84,
"c": 2.86,
"v": 19777791.17295366
},
{
"ts": "2025-10-08T16:00:00",
"o": 2.84,
"h": 2.87,
"l": 2.84,
"c": 2.86,
"v": 16673895.95977669
},
{
"ts": "2025-10-08T12:00:00",
"o": 2.86,
"h": 2.88,
"l": 2.83,
"c": 2.84,
"v": 52275303.773526
},
{
"ts": "2025-10-08T08:00:00",
"o": 2.83,
"h": 2.87,
"l": 2.82,
"c": 2.86,
"v": 56217898.22602327
},
{
"ts": "2025-10-08T04:00:00",
"o": 2.83,
"h": 2.85,
"l": 2.81,
"c": 2.83,
"v": 54357227.80604757
},
{
"ts": "2025-10-08T00:00:00",
"o": 2.83,
"h": 2.86,
"l": 2.82,
"c": 2.83,
"v": 83004326.944902
},
{
"ts": "2025-10-07T20:00:00",
"o": 2.85,
"h": 2.87,
"l": 2.83,
"c": 2.83,
"v": 22217916.826514
},
{
"ts": "2025-10-07T16:00:00",
"o": 2.82,
"h": 2.87,
"l": 2.8,
"c": 2.85,
"v": 63386490.37197811
},
{
"ts": "2025-10-07T12:00:00",
"o": 2.94,
"h": 2.95,
"l": 2.8,
"c": 2.8,
"v": 178083836.69210592
},
{
"ts": "2025-10-07T08:00:00",
"o": 2.9,
"h": 2.94,
"l": 2.89,
"c": 2.94,
"v": 51516670.08288534
},
{
"ts": "2025-10-07T04:00:00",
"o": 2.96,
"h": 2.97,
"l": 2.9,
"c": 2.9,
"v": 94576284.46803829
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1.99,
"h": 1.99,
"l": 1.96,
"c": 1.97,
"v": 31951781.79263348
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.92,
"c": 1.98,
"v": 421783525.3437985
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.13,
"h": 2.16,
"l": 1.92,
"c": 2,
"v": 1020154200.0617765
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.09,
"c": 2.14,
"v": 466077504.6781089
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.25,
"h": 2.29,
"l": 2.15,
"c": 2.17,
"v": 544177440.1645771
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.29,
"h": 2.35,
"l": 2.24,
"c": 2.25,
"v": 892483339.2340859
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.23,
"h": 2.38,
"l": 2.22,
"c": 2.29,
"v": 1071437364.9094105
},
{
"ts": "2025-10-25T00:00:00",
"o": 2.27,
"h": 2.28,
"l": 2.2,
"c": 2.24,
"v": 256974874.7038905
},
{
"ts": "2025-10-24T00:00:00",
"o": 2.23,
"h": 2.37,
"l": 2.23,
"c": 2.27,
"v": 594444185.7432824
},
{
"ts": "2025-10-23T00:00:00",
"o": 2.17,
"h": 2.24,
"l": 2.14,
"c": 2.24,
"v": 261089894.26838642
},
{
"ts": "2025-10-22T00:00:00",
"o": 2.21,
"h": 2.37,
"l": 2.12,
"c": 2.17,
"v": 932539559.329544
},
{
"ts": "2025-10-21T00:00:00",
"o": 2.25,
"h": 2.41,
"l": 2.17,
"c": 2.22,
"v": 1142365076.1180608
},
{
"ts": "2025-10-20T00:00:00",
"o": 2.24,
"h": 2.28,
"l": 2.2,
"c": 2.26,
"v": 276588965.7954035
},
{
"ts": "2025-10-19T00:00:00",
"o": 2.22,
"h": 2.27,
"l": 2.14,
"c": 2.23,
"v": 322598851.221357
},
{
"ts": "2025-10-18T00:00:00",
"o": 2.2,
"h": 2.24,
"l": 2.18,
"c": 2.22,
"v": 191306873.35741955
},
{
"ts": "2025-10-17T00:00:00",
"o": 2.27,
"h": 2.3,
"l": 2.1,
"c": 2.18,
"v": 889841131.0621661
},
{
"ts": "2025-10-16T00:00:00",
"o": 2.35,
"h": 2.37,
"l": 2.25,
"c": 2.27,
"v": 457319945.3456109
},
{
"ts": "2025-10-15T00:00:00",
"o": 2.36,
"h": 2.56,
"l": 2.31,
"c": 2.35,
"v": 2322428152.3593087
},
{
"ts": "2025-10-14T00:00:00",
"o": 2.47,
"h": 2.5,
"l": 2.25,
"c": 2.36,
"v": 949290718.2249104
},
{
"ts": "2025-10-13T00:00:00",
"o": 2.4,
"h": 2.48,
"l": 2.33,
"c": 2.47,
"v": 800525865.6814147
},
{
"ts": "2025-10-12T00:00:00",
"o": 2.28,
"h": 2.44,
"l": 2.2,
"c": 2.41,
"v": 747071508.5758204
},
{
"ts": "2025-10-11T00:00:00",
"o": 2.35,
"h": 2.43,
"l": 2.2,
"c": 2.29,
"v": 758312806.7637868
},
{
"ts": "2025-10-10T00:00:00",
"o": 2.89,
"h": 2.89,
"l": 2.15,
"c": 2.36,
"v": 1221274599.328684
},
{
"ts": "2025-10-09T00:00:00",
"o": 2.86,
"h": 2.95,
"l": 2.82,
"c": 2.88,
"v": 641664930.4978688
},
{
"ts": "2025-10-08T00:00:00",
"o": 2.83,
"h": 2.88,
"l": 2.81,
"c": 2.86,
"v": 282306443.8832292
},
{
"ts": "2025-10-07T00:00:00",
"o": 2.96,
"h": 3.02,
"l": 2.8,
"c": 2.83,
"v": 600503328.6926694
},
{
"ts": "2025-10-06T00:00:00",
"o": 2.88,
"h": 2.97,
"l": 2.86,
"c": 2.96,
"v": 343150646.4637437
},
{
"ts": "2025-10-05T00:00:00",
"o": 2.88,
"h": 2.93,
"l": 2.84,
"c": 2.88,
"v": 374712581.90896773
},
{
"ts": "2025-10-04T00:00:00",
"o": 2.97,
"h": 3,
"l": 2.85,
"c": 2.88,
"v": 594003769.1248244
},
{
"ts": "2025-10-03T00:00:00",
"o": 2.94,
"h": 2.99,
"l": 2.88,
"c": 2.98,
"v": 383784921.7393689
},
{
"ts": "2025-10-02T00:00:00",
"o": 2.92,
"h": 3,
"l": 2.88,
"c": 2.96,
"v": 688697434.9911282
},
{
"ts": "2025-10-01T00:00:00",
"o": 2.84,
"h": 2.94,
"l": 2.77,
"c": 2.92,
"v": 841645909.6678722
},
{
"ts": "2025-09-30T00:00:00",
"o": 2.89,
"h": 3.04,
"l": 2.79,
"c": 2.84,
"v": 1184329789.082936
},
{
"ts": "2025-09-29T00:00:00",
"o": 2.97,
"h": 3.15,
"l": 2.85,
"c": 2.89,
"v": 1775968657.2585332
},
{
"ts": "2025-09-28T00:00:00",
"o": 2.93,
"h": 2.98,
"l": 2.83,
"c": 2.97,
"v": 348184525.53394383
},
{
"ts": "2025-09-27T00:00:00",
"o": 2.99,
"h": 3,
"l": 2.91,
"c": 2.92,
"v": 199289862.5497966
},
{
"ts": "2025-09-26T00:00:00",
"o": 2.93,
"h": 3.01,
"l": 2.9,
"c": 3,
"v": 447054387.32803345
},
{
"ts": "2025-09-25T00:00:00",
"o": 3.09,
"h": 3.09,
"l": 2.91,
"c": 2.94,
"v": 639844343.9065682
},
{
"ts": "2025-09-24T00:00:00",
"o": 3.12,
"h": 3.17,
"l": 3.04,
"c": 3.09,
"v": 289781749.8795002
},
{
"ts": "2025-09-23T00:00:00",
"o": 3.13,
"h": 3.16,
"l": 3.01,
"c": 3.13,
"v": 460357328.6144556
},
{
"ts": "2025-09-22T00:00:00",
"o": 3.37,
"h": 3.38,
"l": 3.04,
"c": 3.14,
"v": 1136648615.896455
},
{
"ts": "2025-09-21T00:00:00",
"o": 3.43,
"h": 3.44,
"l": 3.35,
"c": 3.38,
"v": 678481294.1848265
},
{
"ts": "2025-09-20T00:00:00",
"o": 3.43,
"h": 3.46,
"l": 3.37,
"c": 3.43,
"v": 463974346.8109874
},
{
"ts": "2025-09-19T00:00:00",
"o": 3.52,
"h": 3.76,
"l": 3.39,
"c": 3.43,
"v": 3038962413.8509088
},
{
"ts": "2025-09-18T00:00:00",
"o": 3.45,
"h": 3.52,
"l": 3.43,
"c": 3.51,
"v": 309030317.0790198
},
{
"ts": "2025-09-17T00:00:00",
"o": 3.42,
"h": 3.52,
"l": 3.33,
"c": 3.47,
"v": 275310696.610163
},
{
"ts": "2025-09-16T00:00:00",
"o": 3.4,
"h": 3.42,
"l": 3.35,
"c": 3.41,
"v": 263697142.18315908
},
{
"ts": "2025-09-15T00:00:00",
"o": 3.56,
"h": 3.59,
"l": 3.34,
"c": 3.4,
"v": 642082248.0516361
},
{
"ts": "2025-09-14T00:00:00",
"o": 3.7,
"h": 3.71,
"l": 3.51,
"c": 3.55,
"v": 536365194.5695797
},
{
"ts": "2025-09-13T00:00:00",
"o": 3.63,
"h": 3.79,
"l": 3.62,
"c": 3.7,
"v": 1398953623.9263623
},
{
"ts": "2025-09-12T00:00:00",
"o": 3.57,
"h": 3.72,
"l": 3.55,
"c": 3.63,
"v": 698864157.2374554
},
{
"ts": "2025-09-11T00:00:00",
"o": 3.6,
"h": 3.67,
"l": 3.48,
"c": 3.56,
"v": 640336317.4865847
},
{
"ts": "2025-09-10T00:00:00",
"o": 3.42,
"h": 3.67,
"l": 3.4,
"c": 3.6,
"v": 1266543049.2999399
},
{
"ts": "2025-09-09T00:00:00",
"o": 3.4,
"h": 3.51,
"l": 3.36,
"c": 3.42,
"v": 656105950.834821
},
{
"ts": "2025-09-08T00:00:00",
"o": 3.33,
"h": 3.44,
"l": 3.27,
"c": 3.41,
"v": 513401697.99181396
},
{
"ts": "2025-09-07T00:00:00",
"o": 3.31,
"h": 3.34,
"l": 3.28,
"c": 3.33,
"v": 254281235.22269648
},
{
"ts": "2025-09-06T00:00:00",
"o": 3.35,
"h": 3.35,
"l": 3.29,
"c": 3.31,
"v": 246365882.2068465
},
{
"ts": "2025-09-05T00:00:00",
"o": 3.34,
"h": 3.4,
"l": 3.29,
"c": 3.35,
"v": 395265252.59562176
},
{
"ts": "2025-09-04T00:00:00",
"o": 3.41,
"h": 3.43,
"l": 3.31,
"c": 3.35,
"v": 324726016.9525951
},
{
"ts": "2025-09-03T00:00:00",
"o": 3.4,
"h": 3.46,
"l": 3.35,
"c": 3.42,
"v": 314887274.49476844
},
{
"ts": "2025-09-02T00:00:00",
"o": 3.36,
"h": 3.44,
"l": 3.3,
"c": 3.41,
"v": 352618477.9916471
},
{
"ts": "2025-09-01T00:00:00",
"o": 3.46,
"h": 3.5,
"l": 3.29,
"c": 3.36,
"v": 550585212.0992728
},
{
"ts": "2025-08-31T00:00:00",
"o": 3.56,
"h": 3.65,
"l": 3.46,
"c": 3.46,
"v": 356064450.9657125
},
{
"ts": "2025-08-30T00:00:00",
"o": 3.56,
"h": 3.59,
"l": 3.45,
"c": 3.56,
"v": 414541310.4076937
},
{
"ts": "2025-08-29T00:00:00",
"o": 3.79,
"h": 3.89,
"l": 3.49,
"c": 3.57,
"v": 1164771774.8487213
},
{
"ts": "2025-08-28T00:00:00",
"o": 3.53,
"h": 3.79,
"l": 3.5,
"c": 3.78,
"v": 1378417642.0505152
},
{
"ts": "2025-08-27T00:00:00",
"o": 3.49,
"h": 3.75,
"l": 3.48,
"c": 3.54,
"v": 2896656275.965637
},
{
"ts": "2025-08-26T00:00:00",
"o": 3.41,
"h": 3.53,
"l": 3.32,
"c": 3.5,
"v": 567788200.1723186
},
{
"ts": "2025-08-25T00:00:00",
"o": 3.69,
"h": 3.73,
"l": 3.38,
"c": 3.43,
"v": 895394032.0977768
},
{
"ts": "2025-08-24T00:00:00",
"o": 3.82,
"h": 3.85,
"l": 3.65,
"c": 3.7,
"v": 441841828.75481313
},
{
"ts": "2025-08-23T00:00:00",
"o": 3.88,
"h": 3.98,
"l": 3.74,
"c": 3.82,
"v": 497486584.8476444
},
{
"ts": "2025-08-22T00:00:00",
"o": 3.74,
"h": 3.93,
"l": 3.5,
"c": 3.88,
"v": 1219311048.5245142
},
{
"ts": "2025-08-21T00:00:00",
"o": 3.69,
"h": 3.87,
"l": 3.65,
"c": 3.73,
"v": 1055348196.1128733
},
{
"ts": "2025-08-20T00:00:00",
"o": 3.56,
"h": 3.73,
"l": 3.52,
"c": 3.7,
"v": 734813383.9775072
},
{
"ts": "2025-08-19T00:00:00",
"o": 3.79,
"h": 3.93,
"l": 3.52,
"c": 3.56,
"v": 1326263590.5413556
},
{
"ts": "2025-08-18T00:00:00",
"o": 3.98,
"h": 3.99,
"l": 3.74,
"c": 3.79,
"v": 953115519.815045
},
{
"ts": "2025-08-17T00:00:00",
"o": 4.02,
"h": 4.08,
"l": 3.97,
"c": 3.99,
"v": 370656326.927179
},
{
"ts": "2025-08-16T00:00:00",
"o": 4.01,
"h": 4.06,
"l": 3.93,
"c": 4.03,
"v": 314380961.9834426
},
{
"ts": "2025-08-15T00:00:00",
"o": 4.04,
"h": 4.17,
"l": 3.93,
"c": 4.01,
"v": 667586218.1835567
},
{
"ts": "2025-08-14T00:00:00",
"o": 4.4,
"h": 4.45,
"l": 3.97,
"c": 4.05,
"v": 1870183430.9572976
},
{
"ts": "2025-08-13T00:00:00",
"o": 4.33,
"h": 4.41,
"l": 4.2,
"c": 4.4,
"v": 1190139304.369947
},
{
"ts": "2025-08-12T00:00:00",
"o": 4.19,
"h": 4.36,
"l": 4.09,
"c": 4.35,
"v": 1592625779.7414596
},
{
"ts": "2025-08-11T00:00:00",
"o": 4.45,
"h": 4.45,
"l": 4.14,
"c": 4.18,
"v": 1342844072.157385
},
{
"ts": "2025-08-10T00:00:00",
"o": 4.57,
"h": 4.58,
"l": 4.32,
"c": 4.45,
"v": 1316455177.9314609
},
{
"ts": "2025-08-09T00:00:00",
"o": 4.54,
"h": 4.6,
"l": 4.36,
"c": 4.57,
"v": 1780025606.208632
},
{
"ts": "2025-08-08T00:00:00",
"o": 4.33,
"h": 4.64,
"l": 4.28,
"c": 4.55,
"v": 3729373946.0900846
},
{
"ts": "2025-08-07T00:00:00",
"o": 4.21,
"h": 4.35,
"l": 4.07,
"c": 4.32,
"v": 1347380956.8534524
},
{
"ts": "2025-08-06T00:00:00",
"o": 4.19,
"h": 4.37,
"l": 3.97,
"c": 4.19,
"v": 1101648496.6386828
},
{
"ts": "2025-08-05T00:00:00",
"o": 4.38,
"h": 4.47,
"l": 4.09,
"c": 4.18,
"v": 1391374130.4278102
},
{
"ts": "2025-08-04T00:00:00",
"o": 4.1,
"h": 4.47,
"l": 4.1,
"c": 4.38,
"v": 3784806406.108737
},
{
"ts": "2025-08-03T00:00:00",
"o": 3.98,
"h": 4.11,
"l": 3.8,
"c": 4.09,
"v": 1055826059.2191056
},
{
"ts": "2025-08-02T00:00:00",
"o": 4.24,
"h": 4.3,
"l": 3.927,
"c": 3.98,
"v": 1161606669.874491
},
{
"ts": "2025-08-01T00:00:00",
"o": 4.12,
"h": 4.52,
"l": 3.94,
"c": 4.24,
"v": 3733347680.14177
},
{
"ts": "2025-07-31T00:00:00",
"o": 4.457,
"h": 4.523,
"l": 4.1,
"c": 4.14,
"v": 1514425054.1747568
},
{
"ts": "2025-07-30T00:00:00",
"o": 4.299,
"h": 4.457,
"l": 4.117,
"c": 4.457,
"v": 1750749014.7390277
},
{
"ts": "2025-07-29T00:00:00",
"o": 4.36,
"h": 4.42,
"l": 4.125,
"c": 4.3,
"v": 2330086139.8810463
},
{
"ts": "2025-07-28T00:00:00",
"o": 4.645,
"h": 4.823,
"l": 4.21,
"c": 4.36,
"v": 6336613487.484027
},
{
"ts": "2025-07-27T00:00:00",
"o": 4.224,
"h": 5.23,
"l": 4.18,
"c": 4.64,
"v": 43680913446.093475
},
{
"ts": "2025-07-26T00:00:00",
"o": 3.896,
"h": 4.75,
"l": 3.876,
"c": 4.216,
"v": 22194343083.407383
},
{
"ts": "2025-07-25T00:00:00",
"o": 3.847,
"h": 3.927,
"l": 3.678,
"c": 3.896,
"v": 1042660302.4333102
},
{
"ts": "2025-07-24T00:00:00",
"o": 3.973,
"h": 4.146,
"l": 3.748,
"c": 3.847,
"v": 1856826511.3948529
},
{
"ts": "2025-07-23T00:00:00",
"o": 4.32,
"h": 4.32,
"l": 3.819,
"c": 3.973,
"v": 1915492794.8159735
},
{
"ts": "2025-07-22T00:00:00",
"o": 4.393,
"h": 4.701,
"l": 4.088,
"c": 4.316,
"v": 5425481564.617214
},
{
"ts": "2025-07-21T00:00:00",
"o": 3.973,
"h": 4.736,
"l": 3.956,
"c": 4.394,
"v": 22216383875.63601
},
{
"ts": "2025-07-20T00:00:00",
"o": 3.719,
"h": 4.5,
"l": 3.668,
"c": 3.972,
"v": 5584944636.826867
},
{
"ts": "2025-07-19T00:00:00",
"o": 3.747,
"h": 3.747,
"l": 3.615,
"c": 3.719,
"v": 1321857331.7004242
},
{
"ts": "2025-07-18T00:00:00",
"o": 3.824,
"h": 3.962,
"l": 3.644,
"c": 3.748,
"v": 7097129896.820299
},
{
"ts": "2025-07-17T00:00:00",
"o": 3.385,
"h": 4.409,
"l": 3.37,
"c": 3.826,
"v": 40189844874.004395
},
{
"ts": "2025-07-16T00:00:00",
"o": 3.374,
"h": 3.487,
"l": 3.301,
"c": 3.383,
"v": 998764437.1952755
},
{
"ts": "2025-07-15T00:00:00",
"o": 3.346,
"h": 3.385,
"l": 3.158,
"c": 3.374,
"v": 1081682644.9427836
},
{
"ts": "2025-07-14T00:00:00",
"o": 3.444,
"h": 3.639,
"l": 3.269,
"c": 3.351,
"v": 2029241492.5048587
},
{
"ts": "2025-07-13T00:00:00",
"o": 3.431,
"h": 3.479,
"l": 3.303,
"c": 3.436,
"v": 1267356789.3611748
},
{
"ts": "2025-07-12T00:00:00",
"o": 3.165,
"h": 3.65,
"l": 3.125,
"c": 3.431,
"v": 8046754494.430398
},
{
"ts": "2025-07-11T00:00:00",
"o": 3.038,
"h": 3.23,
"l": 2.971,
"c": 3.165,
"v": 2457885426.749776
},
{
"ts": "2025-07-10T00:00:00",
"o": 3.002,
"h": 3.068,
"l": 2.879,
"c": 3.038,
"v": 1767915687.8982723
},
{
"ts": "2025-07-09T00:00:00",
"o": 3.002,
"h": 3.015,
"l": 2.921,
"c": 3,
"v": 1370186808.686396
},
{
"ts": "2025-07-08T00:00:00",
"o": 3.138,
"h": 3.208,
"l": 2.958,
"c": 3.005,
"v": 2022793108.6253016
},
{
"ts": "2025-07-07T00:00:00",
"o": 3.039,
"h": 3.438,
"l": 3.013,
"c": 3.136,
"v": 6854684670.07931
},
{
"ts": "2025-07-06T00:00:00",
"o": 3.173,
"h": 3.173,
"l": 2.96,
"c": 3.038,
"v": 2105554200.0283692
},
{
"ts": "2025-07-05T00:00:00",
"o": 3.453,
"h": 3.689,
"l": 3.126,
"c": 3.176,
"v": 7545976046.104351
},
{
"ts": "2025-07-04T00:00:00",
"o": 2.977,
"h": 3.84,
"l": 2.921,
"c": 3.458,
"v": 30337997503.52428
},
{
"ts": "2025-07-03T00:00:00",
"o": 2.683,
"h": 3.099,
"l": 2.681,
"c": 2.977,
"v": 5637851144.142013
},
{
"ts": "2025-07-02T00:00:00",
"o": 2.609,
"h": 2.799,
"l": 2.568,
"c": 2.69,
"v": 1129955138.7989895
},
{
"ts": "2025-07-01T00:00:00",
"o": 2.732,
"h": 2.752,
"l": 2.555,
"c": 2.606,
"v": 648161209.5781422
},
{
"ts": "2025-06-30T00:00:00",
"o": 2.84,
"h": 2.877,
"l": 2.709,
"c": 2.723,
"v": 549431388.4365379
},
{
"ts": "2025-06-29T00:00:00",
"o": 2.731,
"h": 2.857,
"l": 2.695,
"c": 2.84,
"v": 489399049.82704586
},
{
"ts": "2025-06-28T00:00:00",
"o": 2.706,
"h": 2.737,
"l": 2.635,
"c": 2.731,
"v": 887529699.5755249
},
{
"ts": "2025-06-27T00:00:00",
"o": 2.776,
"h": 2.796,
"l": 2.663,
"c": 2.706,
"v": 983294127.5437775
},
{
"ts": "2025-06-26T00:00:00",
"o": 2.964,
"h": 3.076,
"l": 2.757,
"c": 2.788,
"v": 814860168.2707816
},
{
"ts": "2025-06-25T00:00:00",
"o": 3.056,
"h": 3.09,
"l": 2.932,
"c": 2.964,
"v": 384261087.83130395
},
{
"ts": "2025-06-24T00:00:00",
"o": 3.143,
"h": 3.207,
"l": 3.011,
"c": 3.054,
"v": 455336645.9198181
},
{
"ts": "2025-06-23T00:00:00",
"o": 2.881,
"h": 3.3,
"l": 2.852,
"c": 3.14,
"v": 2925310675.4321117
},
{
"ts": "2025-06-22T00:00:00",
"o": 3.066,
"h": 3.09,
"l": 2.757,
"c": 2.881,
"v": 358053420.4592931
},
{
"ts": "2025-06-21T00:00:00",
"o": 3.22,
"h": 3.265,
"l": 3.005,
"c": 3.067,
"v": 245229226.2323602
},
{
"ts": "2025-06-20T00:00:00",
"o": 3.315,
"h": 3.385,
"l": 3.188,
"c": 3.21,
"v": 271155471.08574015
},
{
"ts": "2025-06-19T00:00:00",
"o": 3.39,
"h": 3.454,
"l": 3.302,
"c": 3.327,
"v": 158900006.28480333
},
{
"ts": "2025-06-18T00:00:00",
"o": 3.414,
"h": 3.45,
"l": 3.344,
"c": 3.387,
"v": 195870033.26430112
},
{
"ts": "2025-06-17T00:00:00",
"o": 3.466,
"h": 3.523,
"l": 3.391,
"c": 3.414,
"v": 167321720.89923358
},
{
"ts": "2025-06-16T00:00:00",
"o": 3.51,
"h": 3.585,
"l": 3.435,
"c": 3.456,
"v": 181345545.19060898
},
{
"ts": "2025-06-15T00:00:00",
"o": 3.51,
"h": 3.52,
"l": 3.455,
"c": 3.502,
"v": 148131005.84549668
},
{
"ts": "2025-06-14T00:00:00",
"o": 3.52,
"h": 3.541,
"l": 3.461,
"c": 3.51,
"v": 151473513.179713
},
{
"ts": "2025-06-13T00:00:00",
"o": 3.609,
"h": 3.609,
"l": 3.44,
"c": 3.52,
"v": 330755407.1563298
},
{
"ts": "2025-06-12T00:00:00",
"o": 3.809,
"h": 3.826,
"l": 3.596,
"c": 3.623,
"v": 189642406.71225268
},
{
"ts": "2025-06-11T00:00:00",
"o": 3.904,
"h": 3.946,
"l": 3.788,
"c": 3.808,
"v": 204263626.1160956
},
{
"ts": "2025-06-10T00:00:00",
"o": 3.817,
"h": 3.909,
"l": 3.752,
"c": 3.9,
"v": 298651463.7166667
},
{
"ts": "2025-06-09T00:00:00",
"o": 3.685,
"h": 3.829,
"l": 3.6,
"c": 3.82,
"v": 276661182.42923266
},
{
"ts": "2025-06-08T00:00:00",
"o": 3.762,
"h": 3.763,
"l": 3.65,
"c": 3.685,
"v": 140092421.8442104
},
{
"ts": "2025-06-07T00:00:00",
"o": 3.702,
"h": 3.78,
"l": 3.678,
"c": 3.762,
"v": 116843920.35273243
},
{
"ts": "2025-06-06T00:00:00",
"o": 3.666,
"h": 3.799,
"l": 3.64,
"c": 3.702,
"v": 147897766.1946892
},
{
"ts": "2025-06-05T00:00:00",
"o": 3.92,
"h": 3.974,
"l": 3.622,
"c": 3.674,
"v": 324822839.29938525
}
]
},
"orderbook": {
"market": "KRW-BLAST",
"timestamp": 1761963318059,
"total_ask_size": 85952150.96447124,
"total_bid_size": 171114279.72202006,
"units": [
{
"ask_price": 1.97,
"bid_price": 1.96,
"ask_size": 1080035.6303428,
"bid_size": 1041663.39366165
},
{
"ask_price": 1.98,
"bid_price": 1.95,
"ask_size": 4726911.63982584,
"bid_size": 5991925.76896549
},
{
"ask_price": 1.99,
"bid_price": 1.94,
"ask_size": 2454530.43605651,
"bid_size": 4241819.58015226
},
{
"ask_price": 2,
"bid_price": 1.93,
"ask_size": 2297035.54981649,
"bid_size": 7091961.00341373
},
{
"ask_price": 2.01,
"bid_price": 1.92,
"ask_size": 1269029.03910799,
"bid_size": 3533405.68205478
}
]
},
"micro": {
"last_price": 1.97,
"best_bid": 1.96,
"best_ask": 1.97,
"mid": 1.9649999999999999,
"spread_abs": 0.010000000000000009,
"spread_bps": 50.89058524173033,
"ob_imbalance_topN": -0.2986580361258403,
"h1_return": -0.1126126126126127,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1.9775000000000003,
"upper": 2.015381393849752,
"lower": 1.9396186061502485,
"bandwidth_pct": 3.8312408444755244,
"position_0to1": 0.40100681049716136
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BLUR",
"last": {
"price": 69,
"ts": "2025-11-01T02:16:20.505Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 69.3,
"h": 69.3,
"l": 68.8,
"c": 69.1,
"v": 240515.03316309
},
{
"ts": "2025-11-01T01:00:00",
"o": 69.6,
"h": 69.9,
"l": 69.3,
"c": 69.3,
"v": 363974.21321289
},
{
"ts": "2025-11-01T00:00:00",
"o": 69.5,
"h": 69.7,
"l": 69,
"c": 69.5,
"v": 283298.52152363
},
{
"ts": "2025-10-31T23:00:00",
"o": 69.3,
"h": 69.7,
"l": 69.3,
"c": 69.4,
"v": 614638.5508685
},
{
"ts": "2025-10-31T22:00:00",
"o": 69.1,
"h": 69.2,
"l": 69,
"c": 69.1,
"v": 60778.27624421
},
{
"ts": "2025-10-31T21:00:00",
"o": 69,
"h": 69.3,
"l": 68.8,
"c": 69,
"v": 60096.46671364
},
{
"ts": "2025-10-31T20:00:00",
"o": 69.7,
"h": 69.7,
"l": 68.8,
"c": 69,
"v": 79938.68356392
},
{
"ts": "2025-10-31T19:00:00",
"o": 68.8,
"h": 70.2,
"l": 68.7,
"c": 69.9,
"v": 90063.70543059
},
{
"ts": "2025-10-31T18:00:00",
"o": 68.9,
"h": 68.9,
"l": 68.5,
"c": 68.8,
"v": 93574.83813259
},
{
"ts": "2025-10-31T17:00:00",
"o": 68.4,
"h": 69,
"l": 68,
"c": 69,
"v": 158407.36068348
},
{
"ts": "2025-10-31T16:00:00",
"o": 69.4,
"h": 69.6,
"l": 68.2,
"c": 68.2,
"v": 176474.88494236
},
{
"ts": "2025-10-31T15:00:00",
"o": 70.1,
"h": 70.5,
"l": 69.3,
"c": 69.4,
"v": 279844.95383531
},
{
"ts": "2025-10-31T14:00:00",
"o": 69.8,
"h": 70.2,
"l": 69.5,
"c": 70.1,
"v": 651357.21487217
},
{
"ts": "2025-10-31T13:00:00",
"o": 69.6,
"h": 70,
"l": 69.3,
"c": 69.8,
"v": 202788.06239445
},
{
"ts": "2025-10-31T12:00:00",
"o": 69.9,
"h": 70.2,
"l": 69.5,
"c": 69.5,
"v": 460937.43961642
},
{
"ts": "2025-10-31T11:00:00",
"o": 68.8,
"h": 69.7,
"l": 68.6,
"c": 69.7,
"v": 572818.29312961
},
{
"ts": "2025-10-31T10:00:00",
"o": 68.9,
"h": 69.2,
"l": 68.8,
"c": 68.9,
"v": 445155.17316345
},
{
"ts": "2025-10-31T09:00:00",
"o": 69.1,
"h": 69.3,
"l": 68.7,
"c": 68.8,
"v": 134153.5326399
},
{
"ts": "2025-10-31T08:00:00",
"o": 68.9,
"h": 69.1,
"l": 68.5,
"c": 69.1,
"v": 802352.03207016
},
{
"ts": "2025-10-31T07:00:00",
"o": 69,
"h": 69.2,
"l": 68.6,
"c": 68.7,
"v": 727877.55656879
},
{
"ts": "2025-10-31T06:00:00",
"o": 69,
"h": 69.3,
"l": 69,
"c": 69,
"v": 326872.29606106
},
{
"ts": "2025-10-31T05:00:00",
"o": 69.6,
"h": 69.7,
"l": 68.7,
"c": 68.8,
"v": 885090.21154006
},
{
"ts": "2025-10-31T04:00:00",
"o": 69.3,
"h": 70,
"l": 69.3,
"c": 69.8,
"v": 148336.33139135
},
{
"ts": "2025-10-31T03:00:00",
"o": 69,
"h": 69.6,
"l": 68.8,
"c": 69.2,
"v": 190666.3021548
},
{
"ts": "2025-10-31T02:00:00",
"o": 69.5,
"h": 69.6,
"l": 68.7,
"c": 69,
"v": 758224.28933039
},
{
"ts": "2025-10-31T01:00:00",
"o": 68.9,
"h": 69.5,
"l": 68.9,
"c": 69.5,
"v": 470777.44815391
},
{
"ts": "2025-10-31T00:00:00",
"o": 69.2,
"h": 69.3,
"l": 68.6,
"c": 69.1,
"v": 857001.89228319
},
{
"ts": "2025-10-30T23:00:00",
"o": 68.9,
"h": 69.3,
"l": 68.6,
"c": 69.2,
"v": 385204.4799693
},
{
"ts": "2025-10-30T22:00:00",
"o": 68.2,
"h": 68.9,
"l": 68.2,
"c": 68.9,
"v": 415345.06545768
},
{
"ts": "2025-10-30T21:00:00",
"o": 67.9,
"h": 68.5,
"l": 67.9,
"c": 68.2,
"v": 398118.11394805
},
{
"ts": "2025-10-30T20:00:00",
"o": 67.2,
"h": 67.9,
"l": 66.9,
"c": 67.9,
"v": 441131.78914182
},
{
"ts": "2025-10-30T19:00:00",
"o": 66.8,
"h": 67.4,
"l": 66.6,
"c": 66.9,
"v": 236834.00422202
},
{
"ts": "2025-10-30T18:00:00",
"o": 68,
"h": 68,
"l": 66.8,
"c": 67.1,
"v": 472800.97623037
},
{
"ts": "2025-10-30T17:00:00",
"o": 68.5,
"h": 68.6,
"l": 67,
"c": 67.9,
"v": 1273387.69013268
},
{
"ts": "2025-10-30T16:00:00",
"o": 68.9,
"h": 69.3,
"l": 68.1,
"c": 68.5,
"v": 1729645.73262164
},
{
"ts": "2025-10-30T15:00:00",
"o": 70,
"h": 70.2,
"l": 68.6,
"c": 68.7,
"v": 3086338.11705593
},
{
"ts": "2025-10-30T14:00:00",
"o": 70.2,
"h": 70.6,
"l": 69.5,
"c": 70.1,
"v": 1624781.71915714
},
{
"ts": "2025-10-30T13:00:00",
"o": 70.9,
"h": 71.6,
"l": 69.8,
"c": 70.3,
"v": 3722429.4677704
},
{
"ts": "2025-10-30T12:00:00",
"o": 71.6,
"h": 71.8,
"l": 70.5,
"c": 71,
"v": 4025740.79655856
},
{
"ts": "2025-10-30T11:00:00",
"o": 71.5,
"h": 71.9,
"l": 71.4,
"c": 71.5,
"v": 614620.43694958
},
{
"ts": "2025-10-30T10:00:00",
"o": 71.9,
"h": 72,
"l": 71.1,
"c": 71.5,
"v": 1522851.63110774
},
{
"ts": "2025-10-30T09:00:00",
"o": 72.5,
"h": 72.5,
"l": 71.8,
"c": 72,
"v": 761525.37221547
},
{
"ts": "2025-10-30T08:00:00",
"o": 73.2,
"h": 73.4,
"l": 72.3,
"c": 72.5,
"v": 670924.13598895
},
{
"ts": "2025-10-30T07:00:00",
"o": 72.7,
"h": 73.5,
"l": 72.5,
"c": 73.5,
"v": 602776.81613759
},
{
"ts": "2025-10-30T06:00:00",
"o": 73.2,
"h": 73.2,
"l": 72.4,
"c": 72.7,
"v": 520866.91868705
},
{
"ts": "2025-10-30T05:00:00",
"o": 72.5,
"h": 73.2,
"l": 72,
"c": 73.2,
"v": 825584.11096388
},
{
"ts": "2025-10-30T04:00:00",
"o": 74.2,
"h": 74.2,
"l": 71.6,
"c": 72.6,
"v": 3345806.42987171
},
{
"ts": "2025-10-30T03:00:00",
"o": 74.9,
"h": 74.9,
"l": 73.8,
"c": 74.1,
"v": 110682.18489673
},
{
"ts": "2025-10-30T02:00:00",
"o": 74.5,
"h": 75.1,
"l": 74.4,
"c": 74.9,
"v": 305340.93604699
},
{
"ts": "2025-10-30T01:00:00",
"o": 74.4,
"h": 74.8,
"l": 74.2,
"c": 74.8,
"v": 368796.19409739
},
{
"ts": "2025-10-30T00:00:00",
"o": 74.3,
"h": 74.4,
"l": 73.7,
"c": 74.4,
"v": 828328.39442506
},
{
"ts": "2025-10-29T23:00:00",
"o": 75,
"h": 75.1,
"l": 73.7,
"c": 74.2,
"v": 617056.49781445
},
{
"ts": "2025-10-29T22:00:00",
"o": 75.4,
"h": 75.6,
"l": 74.9,
"c": 75.1,
"v": 464046.41273741
},
{
"ts": "2025-10-29T21:00:00",
"o": 75.9,
"h": 76,
"l": 75.5,
"c": 75.5,
"v": 45768.1995158
},
{
"ts": "2025-10-29T20:00:00",
"o": 75.6,
"h": 76.3,
"l": 74.7,
"c": 75.9,
"v": 467119.12470882
},
{
"ts": "2025-10-29T19:00:00",
"o": 74.7,
"h": 75.7,
"l": 74.5,
"c": 75.3,
"v": 388973.81806791
},
{
"ts": "2025-10-29T18:00:00",
"o": 75.3,
"h": 75.4,
"l": 72.3,
"c": 74.6,
"v": 1686933.95948667
},
{
"ts": "2025-10-29T17:00:00",
"o": 73.9,
"h": 75.2,
"l": 73.7,
"c": 75.2,
"v": 331760.3720439
},
{
"ts": "2025-10-29T16:00:00",
"o": 73.3,
"h": 73.8,
"l": 73.1,
"c": 73.5,
"v": 208609.14787639
},
{
"ts": "2025-10-29T15:00:00",
"o": 74.2,
"h": 74.2,
"l": 73,
"c": 73.2,
"v": 458998.7355521
},
{
"ts": "2025-10-29T14:00:00",
"o": 74.5,
"h": 74.5,
"l": 74,
"c": 74.3,
"v": 248632.43305712
},
{
"ts": "2025-10-29T13:00:00",
"o": 74.4,
"h": 74.9,
"l": 74.3,
"c": 74.5,
"v": 255806.87149717
},
{
"ts": "2025-10-29T12:00:00",
"o": 74.4,
"h": 74.5,
"l": 74.2,
"c": 74.4,
"v": 169271.48594803
},
{
"ts": "2025-10-29T11:00:00",
"o": 73.8,
"h": 74.4,
"l": 73.8,
"c": 74.4,
"v": 404809.40674978
},
{
"ts": "2025-10-29T10:00:00",
"o": 73.4,
"h": 74,
"l": 73.3,
"c": 73.9,
"v": 249262.86673035
},
{
"ts": "2025-10-29T09:00:00",
"o": 73.1,
"h": 73.6,
"l": 73.1,
"c": 73.5,
"v": 218278.76641879
},
{
"ts": "2025-10-29T08:00:00",
"o": 73.5,
"h": 73.7,
"l": 73,
"c": 73.1,
"v": 353217.02565213
},
{
"ts": "2025-10-29T07:00:00",
"o": 73.5,
"h": 73.8,
"l": 73.4,
"c": 73.5,
"v": 217718.35668984
},
{
"ts": "2025-10-29T06:00:00",
"o": 73.6,
"h": 73.7,
"l": 73.2,
"c": 73.5,
"v": 301800.71756231
},
{
"ts": "2025-10-29T05:00:00",
"o": 73.7,
"h": 73.9,
"l": 73.3,
"c": 73.7,
"v": 422033.86871514
},
{
"ts": "2025-10-29T04:00:00",
"o": 73.6,
"h": 74,
"l": 73.6,
"c": 73.8,
"v": 428549.94175357
},
{
"ts": "2025-10-29T03:00:00",
"o": 73.6,
"h": 73.8,
"l": 73.3,
"c": 73.7,
"v": 242966.37642753
},
{
"ts": "2025-10-29T02:00:00",
"o": 73.7,
"h": 73.9,
"l": 73.5,
"c": 73.6,
"v": 888588.92618453
},
{
"ts": "2025-10-29T01:00:00",
"o": 73.5,
"h": 73.9,
"l": 73.5,
"c": 73.7,
"v": 803704.04007354
},
{
"ts": "2025-10-29T00:00:00",
"o": 73.8,
"h": 73.9,
"l": 73.5,
"c": 73.6,
"v": 679770.17858285
},
{
"ts": "2025-10-28T23:00:00",
"o": 73.8,
"h": 73.9,
"l": 73.5,
"c": 73.8,
"v": 378421.95082861
},
{
"ts": "2025-10-28T22:00:00",
"o": 73.5,
"h": 73.8,
"l": 72.7,
"c": 73.8,
"v": 1238089.74007435
},
{
"ts": "2025-10-28T21:00:00",
"o": 73.7,
"h": 73.9,
"l": 72.8,
"c": 73.6,
"v": 1422469.98514674
},
{
"ts": "2025-10-28T20:00:00",
"o": 74.5,
"h": 74.5,
"l": 73.3,
"c": 73.9,
"v": 1565974.6389614
},
{
"ts": "2025-10-28T19:00:00",
"o": 75.7,
"h": 75.7,
"l": 74.1,
"c": 74.7,
"v": 626652.76996165
},
{
"ts": "2025-10-28T18:00:00",
"o": 75.9,
"h": 76,
"l": 75.5,
"c": 75.7,
"v": 118854.79110664
},
{
"ts": "2025-10-28T17:00:00",
"o": 76,
"h": 76.2,
"l": 75.9,
"c": 75.9,
"v": 16975.64497269
},
{
"ts": "2025-10-28T16:00:00",
"o": 76.1,
"h": 76.3,
"l": 75.6,
"c": 76.2,
"v": 40125.2570009
},
{
"ts": "2025-10-28T15:00:00",
"o": 76.3,
"h": 76.6,
"l": 75.6,
"c": 75.7,
"v": 32715.98587986
},
{
"ts": "2025-10-28T14:00:00",
"o": 76.9,
"h": 77,
"l": 74.9,
"c": 76.2,
"v": 920554.55088052
},
{
"ts": "2025-10-28T13:00:00",
"o": 76.4,
"h": 76.9,
"l": 76.4,
"c": 76.8,
"v": 568908.41368641
},
{
"ts": "2025-10-28T12:00:00",
"o": 76.2,
"h": 76.5,
"l": 75.7,
"c": 76.4,
"v": 1277484.27235441
},
{
"ts": "2025-10-28T11:00:00",
"o": 76,
"h": 76.6,
"l": 75.9,
"c": 76.1,
"v": 1003240.55436697
},
{
"ts": "2025-10-28T10:00:00",
"o": 76.1,
"h": 76.1,
"l": 75.6,
"c": 76,
"v": 932108.16893692
},
{
"ts": "2025-10-28T09:00:00",
"o": 76.3,
"h": 76.5,
"l": 75.9,
"c": 76.3,
"v": 123427.31765488
},
{
"ts": "2025-10-28T08:00:00",
"o": 76,
"h": 76.5,
"l": 75.9,
"c": 76.3,
"v": 145213.76718365
},
{
"ts": "2025-10-28T07:00:00",
"o": 76.7,
"h": 77.1,
"l": 75.7,
"c": 76.1,
"v": 718541.89415908
},
{
"ts": "2025-10-28T06:00:00",
"o": 75.3,
"h": 76.8,
"l": 75.3,
"c": 76.6,
"v": 533533.87808983
},
{
"ts": "2025-10-28T05:00:00",
"o": 76.1,
"h": 76.4,
"l": 75.1,
"c": 75.3,
"v": 1729981.40438834
},
{
"ts": "2025-10-28T04:00:00",
"o": 75.6,
"h": 76.1,
"l": 75.6,
"c": 76.1,
"v": 85597.55661792
},
{
"ts": "2025-10-28T03:00:00",
"o": 76.2,
"h": 76.2,
"l": 75.3,
"c": 75.7,
"v": 515755.88942884
},
{
"ts": "2025-10-28T02:00:00",
"o": 76.7,
"h": 76.8,
"l": 75.5,
"c": 75.9,
"v": 861447.35552928
},
{
"ts": "2025-10-28T01:00:00",
"o": 76.4,
"h": 76.8,
"l": 76.3,
"c": 76.7,
"v": 328472.88783355
},
{
"ts": "2025-10-28T00:00:00",
"o": 76.6,
"h": 76.8,
"l": 76,
"c": 76.2,
"v": 532364.2040239
},
{
"ts": "2025-10-27T23:00:00",
"o": 76.8,
"h": 76.8,
"l": 76.3,
"c": 76.3,
"v": 887813.69681979
},
{
"ts": "2025-10-27T22:00:00",
"o": 77.1,
"h": 77.5,
"l": 76.7,
"c": 76.8,
"v": 235836.3600243
},
{
"ts": "2025-10-27T21:00:00",
"o": 77,
"h": 77.3,
"l": 76.7,
"c": 77.1,
"v": 81633.05484801
},
{
"ts": "2025-10-27T20:00:00",
"o": 77.4,
"h": 77.5,
"l": 76.9,
"c": 77,
"v": 755509.93299031
},
{
"ts": "2025-10-27T19:00:00",
"o": 78.2,
"h": 78.2,
"l": 77.4,
"c": 77.4,
"v": 53720.9870545
},
{
"ts": "2025-10-27T18:00:00",
"o": 78.7,
"h": 78.8,
"l": 78.2,
"c": 78.3,
"v": 614579.83346791
},
{
"ts": "2025-10-27T17:00:00",
"o": 78.1,
"h": 78.7,
"l": 78.1,
"c": 78.7,
"v": 559071.61027193
},
{
"ts": "2025-10-27T16:00:00",
"o": 77.3,
"h": 78.4,
"l": 77.3,
"c": 78.4,
"v": 84303.23804626
},
{
"ts": "2025-10-27T15:00:00",
"o": 76.9,
"h": 77.4,
"l": 76.8,
"c": 77.3,
"v": 147705.89686924
},
{
"ts": "2025-10-27T14:00:00",
"o": 77.1,
"h": 77.1,
"l": 76.4,
"c": 76.6,
"v": 419792.64927478
},
{
"ts": "2025-10-27T13:00:00",
"o": 76.9,
"h": 77.3,
"l": 76,
"c": 77.1,
"v": 1021286.02816662
},
{
"ts": "2025-10-27T12:00:00",
"o": 78.1,
"h": 78.1,
"l": 76.8,
"c": 76.9,
"v": 952658.73852806
},
{
"ts": "2025-10-27T11:00:00",
"o": 77.9,
"h": 78,
"l": 77.4,
"c": 77.8,
"v": 245931.30037022
},
{
"ts": "2025-10-27T10:00:00",
"o": 77.6,
"h": 77.8,
"l": 77.4,
"c": 77.6,
"v": 334915.79956873
},
{
"ts": "2025-10-27T09:00:00",
"o": 78.1,
"h": 78.1,
"l": 77.4,
"c": 77.6,
"v": 1316175.30744625
},
{
"ts": "2025-10-27T08:00:00",
"o": 79.1,
"h": 79.2,
"l": 78.1,
"c": 78.1,
"v": 508704.07261797
},
{
"ts": "2025-10-27T07:00:00",
"o": 79.3,
"h": 79.3,
"l": 78.3,
"c": 79.1,
"v": 587934.86362038
},
{
"ts": "2025-10-27T06:00:00",
"o": 79.4,
"h": 79.5,
"l": 78.8,
"c": 79.5,
"v": 437288.83389236
},
{
"ts": "2025-10-27T05:00:00",
"o": 79.7,
"h": 80,
"l": 79.3,
"c": 79.3,
"v": 539171.19738727
},
{
"ts": "2025-10-27T04:00:00",
"o": 79.4,
"h": 79.6,
"l": 79.3,
"c": 79.5,
"v": 486011.75190137
},
{
"ts": "2025-10-27T03:00:00",
"o": 80,
"h": 80,
"l": 79.3,
"c": 79.6,
"v": 454236.241613
},
{
"ts": "2025-10-27T02:00:00",
"o": 79.9,
"h": 80.1,
"l": 79.6,
"c": 79.8,
"v": 162370.57051649
},
{
"ts": "2025-10-27T01:00:00",
"o": 79.6,
"h": 79.9,
"l": 79.6,
"c": 79.8,
"v": 202090.72901027
},
{
"ts": "2025-10-27T00:00:00",
"o": 79.5,
"h": 79.8,
"l": 79.4,
"c": 79.8,
"v": 992850.52330265
},
{
"ts": "2025-10-26T23:00:00",
"o": 79.9,
"h": 79.9,
"l": 79.3,
"c": 79.3,
"v": 363691.47482223
},
{
"ts": "2025-10-26T22:00:00",
"o": 78.7,
"h": 79.9,
"l": 78.7,
"c": 79.9,
"v": 328933.75090315
},
{
"ts": "2025-10-26T21:00:00",
"o": 78.4,
"h": 78.7,
"l": 78.1,
"c": 78.6,
"v": 183359.18840031
},
{
"ts": "2025-10-26T20:00:00",
"o": 78.5,
"h": 78.5,
"l": 78.2,
"c": 78.4,
"v": 115132.85610266
},
{
"ts": "2025-10-26T19:00:00",
"o": 78.5,
"h": 78.6,
"l": 78.4,
"c": 78.6,
"v": 304492.91430343
},
{
"ts": "2025-10-26T18:00:00",
"o": 78.6,
"h": 78.6,
"l": 78.5,
"c": 78.5,
"v": 15260.87259641
},
{
"ts": "2025-10-26T17:00:00",
"o": 78.6,
"h": 78.7,
"l": 78.6,
"c": 78.7,
"v": 58122.00730019
},
{
"ts": "2025-10-26T16:00:00",
"o": 78.9,
"h": 79,
"l": 78.5,
"c": 78.6,
"v": 416223.06777647
},
{
"ts": "2025-10-26T15:00:00",
"o": 78.7,
"h": 79,
"l": 78.4,
"c": 78.9,
"v": 88658.38473089
},
{
"ts": "2025-10-26T14:00:00",
"o": 79.1,
"h": 79.3,
"l": 78.5,
"c": 78.7,
"v": 636870.38455182
},
{
"ts": "2025-10-26T13:00:00",
"o": 79.2,
"h": 79.3,
"l": 78.9,
"c": 79.1,
"v": 373897.45397424
},
{
"ts": "2025-10-26T12:00:00",
"o": 79.1,
"h": 79.3,
"l": 78.9,
"c": 79.2,
"v": 516577.33500282
},
{
"ts": "2025-10-26T11:00:00",
"o": 78.4,
"h": 79.2,
"l": 78.1,
"c": 79,
"v": 699126.6408289
},
{
"ts": "2025-10-26T10:00:00",
"o": 78.4,
"h": 78.4,
"l": 78.1,
"c": 78.2,
"v": 374323.76166104
},
{
"ts": "2025-10-26T09:00:00",
"o": 78.1,
"h": 78.7,
"l": 77.8,
"c": 78.4,
"v": 668918.67386915
},
{
"ts": "2025-10-26T08:00:00",
"o": 77.6,
"h": 78.1,
"l": 77.6,
"c": 77.9,
"v": 470620.48973807
},
{
"ts": "2025-10-26T07:00:00",
"o": 76.9,
"h": 77.7,
"l": 76.9,
"c": 77.6,
"v": 634805.97924496
},
{
"ts": "2025-10-26T06:00:00",
"o": 77.3,
"h": 77.3,
"l": 76.9,
"c": 77,
"v": 147984.36067734
},
{
"ts": "2025-10-26T05:00:00",
"o": 76.8,
"h": 77.2,
"l": 76.8,
"c": 77.2,
"v": 175606.12362915
},
{
"ts": "2025-10-26T04:00:00",
"o": 76.5,
"h": 76.9,
"l": 76.5,
"c": 76.8,
"v": 107963.31511064
},
{
"ts": "2025-10-26T03:00:00",
"o": 76.6,
"h": 76.7,
"l": 76.3,
"c": 76.7,
"v": 464831.0740959
},
{
"ts": "2025-10-26T02:00:00",
"o": 76.8,
"h": 76.9,
"l": 76.4,
"c": 76.4,
"v": 646988.93950143
},
{
"ts": "2025-10-26T01:00:00",
"o": 77.2,
"h": 77.3,
"l": 76.5,
"c": 76.6,
"v": 659614.10843248
},
{
"ts": "2025-10-26T00:00:00",
"o": 77,
"h": 77.3,
"l": 76.9,
"c": 77.2,
"v": 369842.18886832
},
{
"ts": "2025-10-25T23:00:00",
"o": 77.1,
"h": 77.2,
"l": 76.9,
"c": 77,
"v": 48224.51047906
},
{
"ts": "2025-10-25T16:00:00",
"o": 77.1,
"h": 77.2,
"l": 77,
"c": 77,
"v": 83738.32961273
},
{
"ts": "2025-10-25T15:00:00",
"o": 77.3,
"h": 77.3,
"l": 76.9,
"c": 77.1,
"v": 72713.02408307
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 69.5,
"h": 69.9,
"l": 68.8,
"c": 69.1,
"v": 887787.76789961
},
{
"ts": "2025-10-31T20:00:00",
"o": 69.7,
"h": 69.7,
"l": 68.8,
"c": 69.4,
"v": 815451.97739027
},
{
"ts": "2025-10-31T16:00:00",
"o": 69.4,
"h": 70.2,
"l": 68,
"c": 69.9,
"v": 518520.78918902
},
{
"ts": "2025-10-31T12:00:00",
"o": 69.9,
"h": 70.5,
"l": 69.3,
"c": 69.4,
"v": 1594927.67071835
},
{
"ts": "2025-10-31T08:00:00",
"o": 68.9,
"h": 69.7,
"l": 68.5,
"c": 69.7,
"v": 1954479.03100312
},
{
"ts": "2025-10-31T04:00:00",
"o": 69.3,
"h": 70,
"l": 68.6,
"c": 68.7,
"v": 2088176.39556126
},
{
"ts": "2025-10-31T00:00:00",
"o": 69.2,
"h": 69.6,
"l": 68.6,
"c": 69.2,
"v": 2276669.93192229
},
{
"ts": "2025-10-30T20:00:00",
"o": 67.2,
"h": 69.3,
"l": 66.9,
"c": 69.2,
"v": 1639799.44851685
},
{
"ts": "2025-10-30T16:00:00",
"o": 68.9,
"h": 69.3,
"l": 66.6,
"c": 66.9,
"v": 3712668.40320671
},
{
"ts": "2025-10-30T12:00:00",
"o": 71.6,
"h": 71.8,
"l": 68.6,
"c": 68.7,
"v": 12459290.10054203
},
{
"ts": "2025-10-30T08:00:00",
"o": 73.2,
"h": 73.4,
"l": 71.1,
"c": 71.5,
"v": 3569921.57626174
},
{
"ts": "2025-10-30T04:00:00",
"o": 74.2,
"h": 74.2,
"l": 71.6,
"c": 73.5,
"v": 5295034.27566023
},
{
"ts": "2025-10-30T00:00:00",
"o": 74.3,
"h": 75.1,
"l": 73.7,
"c": 74.1,
"v": 1613147.70946617
},
{
"ts": "2025-10-29T20:00:00",
"o": 75.6,
"h": 76.3,
"l": 73.7,
"c": 74.2,
"v": 1593990.23477648
},
{
"ts": "2025-10-29T16:00:00",
"o": 73.3,
"h": 75.7,
"l": 72.3,
"c": 75.3,
"v": 2616277.29747487
},
{
"ts": "2025-10-29T12:00:00",
"o": 74.4,
"h": 74.9,
"l": 73,
"c": 73.2,
"v": 1132709.52605442
},
{
"ts": "2025-10-29T08:00:00",
"o": 73.5,
"h": 74.4,
"l": 73,
"c": 74.4,
"v": 1225568.06555105
},
{
"ts": "2025-10-29T04:00:00",
"o": 73.6,
"h": 74,
"l": 73.2,
"c": 73.5,
"v": 1370102.88472086
},
{
"ts": "2025-10-29T00:00:00",
"o": 73.8,
"h": 73.9,
"l": 73.3,
"c": 73.7,
"v": 2615029.52126845
},
{
"ts": "2025-10-28T20:00:00",
"o": 74.5,
"h": 74.5,
"l": 72.7,
"c": 73.8,
"v": 4604956.3150111
},
{
"ts": "2025-10-28T16:00:00",
"o": 76.1,
"h": 76.3,
"l": 74.1,
"c": 74.7,
"v": 802608.46304188
},
{
"ts": "2025-10-28T12:00:00",
"o": 76.2,
"h": 77,
"l": 74.9,
"c": 75.7,
"v": 2799663.2228012
},
{
"ts": "2025-10-28T08:00:00",
"o": 76,
"h": 76.6,
"l": 75.6,
"c": 76.1,
"v": 2203989.80814242
},
{
"ts": "2025-10-28T04:00:00",
"o": 75.6,
"h": 77.1,
"l": 75.1,
"c": 76.1,
"v": 3067654.73325517
},
{
"ts": "2025-10-28T00:00:00",
"o": 76.6,
"h": 76.8,
"l": 75.3,
"c": 75.7,
"v": 2238040.33681557
},
{
"ts": "2025-10-27T20:00:00",
"o": 77.4,
"h": 77.5,
"l": 76.3,
"c": 76.3,
"v": 1960793.04468241
},
{
"ts": "2025-10-27T16:00:00",
"o": 77.3,
"h": 78.8,
"l": 77.3,
"c": 77.4,
"v": 1311675.6688406
},
{
"ts": "2025-10-27T12:00:00",
"o": 78.1,
"h": 78.1,
"l": 76,
"c": 77.3,
"v": 2541443.3128387
},
{
"ts": "2025-10-27T08:00:00",
"o": 79.1,
"h": 79.2,
"l": 77.4,
"c": 77.8,
"v": 2405726.48000317
},
{
"ts": "2025-10-27T04:00:00",
"o": 79.4,
"h": 80,
"l": 78.3,
"c": 79.1,
"v": 2050406.64680138
},
{
"ts": "2025-10-27T00:00:00",
"o": 79.5,
"h": 80.1,
"l": 79.3,
"c": 79.6,
"v": 1811548.06444241
},
{
"ts": "2025-10-26T20:00:00",
"o": 78.5,
"h": 79.9,
"l": 78.1,
"c": 79.3,
"v": 991117.27022835
},
{
"ts": "2025-10-26T16:00:00",
"o": 78.9,
"h": 79,
"l": 78.4,
"c": 78.6,
"v": 794098.8619765
},
{
"ts": "2025-10-26T12:00:00",
"o": 79.1,
"h": 79.3,
"l": 78.4,
"c": 78.9,
"v": 1616003.55825977
},
{
"ts": "2025-10-26T08:00:00",
"o": 77.6,
"h": 79.2,
"l": 77.6,
"c": 79,
"v": 2212989.56609716
},
{
"ts": "2025-10-26T04:00:00",
"o": 76.5,
"h": 77.7,
"l": 76.5,
"c": 77.6,
"v": 1066359.77866209
},
{
"ts": "2025-10-26T00:00:00",
"o": 77,
"h": 77.3,
"l": 76.3,
"c": 76.7,
"v": 2141276.31089813
},
{
"ts": "2025-10-25T20:00:00",
"o": 77.1,
"h": 77.2,
"l": 76.9,
"c": 77,
"v": 48224.51047906
},
{
"ts": "2025-10-25T16:00:00",
"o": 77.1,
"h": 77.2,
"l": 77,
"c": 77,
"v": 83738.32961273
},
{
"ts": "2025-10-25T12:00:00",
"o": 77,
"h": 77.5,
"l": 76.9,
"c": 77.1,
"v": 879071.10055639
},
{
"ts": "2025-10-25T08:00:00",
"o": 77.1,
"h": 77.3,
"l": 76.5,
"c": 77,
"v": 849870.9643571
},
{
"ts": "2025-10-25T04:00:00",
"o": 77.5,
"h": 77.8,
"l": 76.7,
"c": 76.9,
"v": 1480888.55578859
},
{
"ts": "2025-10-25T00:00:00",
"o": 78.3,
"h": 78.4,
"l": 77.5,
"c": 77.5,
"v": 1253134.51775666
},
{
"ts": "2025-10-24T20:00:00",
"o": 77.8,
"h": 78.6,
"l": 77.7,
"c": 78.2,
"v": 483622.28219953
},
{
"ts": "2025-10-24T16:00:00",
"o": 77,
"h": 78,
"l": 76.6,
"c": 78,
"v": 625383.33784559
},
{
"ts": "2025-10-24T12:00:00",
"o": 77.7,
"h": 79.2,
"l": 76.9,
"c": 77,
"v": 2016166.42069117
},
{
"ts": "2025-10-24T08:00:00",
"o": 78.1,
"h": 78.9,
"l": 76.9,
"c": 77.7,
"v": 861883.16527672
},
{
"ts": "2025-10-24T04:00:00",
"o": 77,
"h": 78.7,
"l": 76.9,
"c": 78.2,
"v": 1347832.52951918
},
{
"ts": "2025-10-24T00:00:00",
"o": 77.3,
"h": 77.7,
"l": 76.8,
"c": 76.9,
"v": 616961.55005415
},
{
"ts": "2025-10-23T20:00:00",
"o": 77.1,
"h": 77.3,
"l": 76,
"c": 77.3,
"v": 607038.82472348
},
{
"ts": "2025-10-23T16:00:00",
"o": 76.9,
"h": 77.9,
"l": 76.7,
"c": 76.9,
"v": 390105.54911288
},
{
"ts": "2025-10-23T12:00:00",
"o": 76,
"h": 77.2,
"l": 75.4,
"c": 77.2,
"v": 1306643.27343675
},
{
"ts": "2025-10-23T08:00:00",
"o": 76.9,
"h": 77.1,
"l": 75.7,
"c": 76,
"v": 1190646.89363888
},
{
"ts": "2025-10-23T04:00:00",
"o": 75.8,
"h": 76.8,
"l": 75.4,
"c": 76.8,
"v": 793922.78642784
},
{
"ts": "2025-10-23T00:00:00",
"o": 75.2,
"h": 75.9,
"l": 74.9,
"c": 75.6,
"v": 867439.94257525
},
{
"ts": "2025-10-22T20:00:00",
"o": 76.6,
"h": 76.6,
"l": 73.7,
"c": 75.3,
"v": 2597082.38791973
},
{
"ts": "2025-10-22T16:00:00",
"o": 77.6,
"h": 77.6,
"l": 75.7,
"c": 76.5,
"v": 811609.47646215
},
{
"ts": "2025-10-22T12:00:00",
"o": 78.1,
"h": 78.9,
"l": 77,
"c": 77.6,
"v": 1001942.75848098
},
{
"ts": "2025-10-22T08:00:00",
"o": 77.7,
"h": 78.7,
"l": 76.5,
"c": 78.1,
"v": 1508579.9104159
},
{
"ts": "2025-10-22T04:00:00",
"o": 77.9,
"h": 78.6,
"l": 77.2,
"c": 78,
"v": 1139505.97919615
},
{
"ts": "2025-10-22T00:00:00",
"o": 77.7,
"h": 78.1,
"l": 77,
"c": 78,
"v": 2553138.72875208
},
{
"ts": "2025-10-21T20:00:00",
"o": 81,
"h": 81,
"l": 77.4,
"c": 77.7,
"v": 1697539.34018323
},
{
"ts": "2025-10-21T16:00:00",
"o": 82,
"h": 82.4,
"l": 80.5,
"c": 81,
"v": 1642929.72615132
},
{
"ts": "2025-10-21T12:00:00",
"o": 78.5,
"h": 82.4,
"l": 78.2,
"c": 82,
"v": 3265075.79100285
},
{
"ts": "2025-10-21T08:00:00",
"o": 78.5,
"h": 78.9,
"l": 77.5,
"c": 78.5,
"v": 560621.23814659
},
{
"ts": "2025-10-21T04:00:00",
"o": 78.7,
"h": 78.7,
"l": 77.2,
"c": 78.5,
"v": 1930302.86448254
},
{
"ts": "2025-10-21T00:00:00",
"o": 80.2,
"h": 80.6,
"l": 78.4,
"c": 78.7,
"v": 1754858.19548434
},
{
"ts": "2025-10-20T20:00:00",
"o": 79.9,
"h": 80.8,
"l": 79.8,
"c": 80.3,
"v": 292350.48096573
},
{
"ts": "2025-10-20T16:00:00",
"o": 80.1,
"h": 80.6,
"l": 78.9,
"c": 80,
"v": 1193133.62612784
},
{
"ts": "2025-10-20T12:00:00",
"o": 80.9,
"h": 81.6,
"l": 80.2,
"c": 80.2,
"v": 1440208.95563445
},
{
"ts": "2025-10-20T08:00:00",
"o": 81.2,
"h": 82,
"l": 80.7,
"c": 81,
"v": 1553935.12342977
},
{
"ts": "2025-10-20T04:00:00",
"o": 81.7,
"h": 81.9,
"l": 80.1,
"c": 81.1,
"v": 2204984.22454068
},
{
"ts": "2025-10-20T00:00:00",
"o": 80.2,
"h": 81.7,
"l": 78.7,
"c": 81.6,
"v": 2248619.39884537
},
{
"ts": "2025-10-19T20:00:00",
"o": 81,
"h": 81.4,
"l": 80.1,
"c": 80.2,
"v": 707214.9973591
},
{
"ts": "2025-10-19T16:00:00",
"o": 80.9,
"h": 82,
"l": 80.6,
"c": 80.9,
"v": 868262.0380901
},
{
"ts": "2025-10-19T12:00:00",
"o": 79.7,
"h": 81.1,
"l": 79.2,
"c": 80.8,
"v": 1693890.48908065
},
{
"ts": "2025-10-19T08:00:00",
"o": 78.6,
"h": 80.5,
"l": 77.4,
"c": 79.7,
"v": 2530863.355584
},
{
"ts": "2025-10-19T04:00:00",
"o": 79.6,
"h": 79.6,
"l": 78,
"c": 78.4,
"v": 557728.85806066
},
{
"ts": "2025-10-19T00:00:00",
"o": 79.6,
"h": 79.7,
"l": 78.4,
"c": 79.6,
"v": 1078011.57572728
},
{
"ts": "2025-10-18T20:00:00",
"o": 79.8,
"h": 80.1,
"l": 79.3,
"c": 79.5,
"v": 344282.67538683
},
{
"ts": "2025-10-18T16:00:00",
"o": 79,
"h": 79.8,
"l": 78.1,
"c": 79.6,
"v": 276635.6400848
},
{
"ts": "2025-10-18T12:00:00",
"o": 79.7,
"h": 80,
"l": 78.3,
"c": 79,
"v": 1067234.56371047
},
{
"ts": "2025-10-18T08:00:00",
"o": 78.8,
"h": 80,
"l": 78.6,
"c": 79.6,
"v": 752983.37173247
},
{
"ts": "2025-10-18T04:00:00",
"o": 79.3,
"h": 79.5,
"l": 77.9,
"c": 78.7,
"v": 1803217.11841642
},
{
"ts": "2025-10-18T00:00:00",
"o": 78.2,
"h": 79.8,
"l": 77.9,
"c": 79.4,
"v": 1084759.87963762
},
{
"ts": "2025-10-17T20:00:00",
"o": 77.8,
"h": 79.2,
"l": 77.7,
"c": 78,
"v": 593166.39958015
},
{
"ts": "2025-10-17T16:00:00",
"o": 78.6,
"h": 79.3,
"l": 76.9,
"c": 77.7,
"v": 2136569.55420144
},
{
"ts": "2025-10-17T12:00:00",
"o": 78.2,
"h": 78.8,
"l": 76.2,
"c": 78.6,
"v": 3538835.69554486
},
{
"ts": "2025-10-17T08:00:00",
"o": 75.7,
"h": 78.7,
"l": 74.5,
"c": 78.2,
"v": 8867906.86140085
},
{
"ts": "2025-10-17T04:00:00",
"o": 81.1,
"h": 81.1,
"l": 75.4,
"c": 75.7,
"v": 5118783.35129186
},
{
"ts": "2025-10-17T00:00:00",
"o": 80.3,
"h": 81.2,
"l": 80.1,
"c": 81.1,
"v": 757365.48656568
},
{
"ts": "2025-10-16T20:00:00",
"o": 80.5,
"h": 80.8,
"l": 79.2,
"c": 80.3,
"v": 1169909.71027165
},
{
"ts": "2025-10-16T16:00:00",
"o": 82.1,
"h": 83.2,
"l": 79.5,
"c": 80.3,
"v": 3071692.48835166
},
{
"ts": "2025-10-16T12:00:00",
"o": 84.4,
"h": 84.7,
"l": 81.5,
"c": 82.3,
"v": 2199102.58477944
},
{
"ts": "2025-10-16T08:00:00",
"o": 83.5,
"h": 84.8,
"l": 81.1,
"c": 84.2,
"v": 3222717.85500157
},
{
"ts": "2025-10-16T04:00:00",
"o": 83.5,
"h": 84.2,
"l": 82.5,
"c": 83.5,
"v": 1983061.06057458
},
{
"ts": "2025-10-16T00:00:00",
"o": 83.5,
"h": 84.6,
"l": 83.1,
"c": 83.5,
"v": 1606040.22453167
},
{
"ts": "2025-10-15T20:00:00",
"o": 84.2,
"h": 84.6,
"l": 82.9,
"c": 83.7,
"v": 1103339.07114088
},
{
"ts": "2025-10-15T16:00:00",
"o": 84.5,
"h": 85,
"l": 83.6,
"c": 83.8,
"v": 426351.10379549
},
{
"ts": "2025-10-15T12:00:00",
"o": 86.8,
"h": 86.9,
"l": 84.1,
"c": 84.4,
"v": 4082518.06792369
},
{
"ts": "2025-10-15T08:00:00",
"o": 87.6,
"h": 89.7,
"l": 86.1,
"c": 86.7,
"v": 5499774.10772736
},
{
"ts": "2025-10-15T04:00:00",
"o": 87.8,
"h": 89,
"l": 86.7,
"c": 87.7,
"v": 5583796.68501383
},
{
"ts": "2025-10-15T00:00:00",
"o": 86.2,
"h": 89.5,
"l": 85.3,
"c": 87.8,
"v": 10324313.76399028
},
{
"ts": "2025-10-14T20:00:00",
"o": 86.4,
"h": 86.7,
"l": 85.7,
"c": 85.9,
"v": 852843.70901735
},
{
"ts": "2025-10-14T16:00:00",
"o": 86.4,
"h": 87.6,
"l": 85,
"c": 86.1,
"v": 1054389.85304876
},
{
"ts": "2025-10-14T12:00:00",
"o": 84.2,
"h": 86.9,
"l": 82.5,
"c": 86.5,
"v": 4722741.32796615
},
{
"ts": "2025-10-14T08:00:00",
"o": 83.9,
"h": 85,
"l": 82.3,
"c": 84.2,
"v": 6952681.22932534
},
{
"ts": "2025-10-14T04:00:00",
"o": 88.1,
"h": 88.1,
"l": 82,
"c": 83.9,
"v": 5482023.2402386
},
{
"ts": "2025-10-14T00:00:00",
"o": 90.2,
"h": 90.6,
"l": 87.8,
"c": 88,
"v": 3431158.54515779
},
{
"ts": "2025-10-13T20:00:00",
"o": 90,
"h": 91,
"l": 89.7,
"c": 90.2,
"v": 1660503.89987896
},
{
"ts": "2025-10-13T16:00:00",
"o": 88.7,
"h": 90.4,
"l": 87.5,
"c": 89.6,
"v": 1902706.50910548
},
{
"ts": "2025-10-13T12:00:00",
"o": 87.7,
"h": 90,
"l": 86.8,
"c": 88.5,
"v": 8446788.3827973
},
{
"ts": "2025-10-13T08:00:00",
"o": 85.5,
"h": 90,
"l": 85.5,
"c": 87.8,
"v": 9569648.04780235
},
{
"ts": "2025-10-13T04:00:00",
"o": 84.5,
"h": 86.7,
"l": 83.8,
"c": 85.5,
"v": 3420613.16277451
},
{
"ts": "2025-10-13T00:00:00",
"o": 84.5,
"h": 86,
"l": 83.5,
"c": 84.4,
"v": 2654373.31560764
},
{
"ts": "2025-10-12T20:00:00",
"o": 84.2,
"h": 85.4,
"l": 83.1,
"c": 84.7,
"v": 3651419.02858903
},
{
"ts": "2025-10-12T16:00:00",
"o": 81.5,
"h": 84.2,
"l": 81,
"c": 84.2,
"v": 6019980.58878823
},
{
"ts": "2025-10-12T12:00:00",
"o": 77.9,
"h": 81.6,
"l": 76.9,
"c": 81.5,
"v": 6071558.62466302
},
{
"ts": "2025-10-12T08:00:00",
"o": 78.1,
"h": 78.3,
"l": 76.3,
"c": 77.9,
"v": 2048142.74801441
},
{
"ts": "2025-10-12T04:00:00",
"o": 75.5,
"h": 78.1,
"l": 75.5,
"c": 78,
"v": 1818455.65461357
},
{
"ts": "2025-10-12T00:00:00",
"o": 76.1,
"h": 76.2,
"l": 73.9,
"c": 75.5,
"v": 6482234.66169982
},
{
"ts": "2025-10-11T20:00:00",
"o": 76,
"h": 76.3,
"l": 73.6,
"c": 76.2,
"v": 5239386.1285948
},
{
"ts": "2025-10-11T16:00:00",
"o": 77.9,
"h": 78.7,
"l": 75.6,
"c": 76,
"v": 3686381.62719912
},
{
"ts": "2025-10-11T12:00:00",
"o": 78.7,
"h": 78.9,
"l": 75.9,
"c": 77.9,
"v": 9642626.15354431
},
{
"ts": "2025-10-11T08:00:00",
"o": 76.3,
"h": 80,
"l": 76.2,
"c": 78.8,
"v": 6841918.45383888
},
{
"ts": "2025-10-11T04:00:00",
"o": 75.8,
"h": 78.9,
"l": 75.5,
"c": 76,
"v": 6344731.66856702
},
{
"ts": "2025-10-11T00:00:00",
"o": 78,
"h": 84.1,
"l": 72.8,
"c": 75.8,
"v": 19932439.62342695
},
{
"ts": "2025-10-10T20:00:00",
"o": 101,
"h": 101,
"l": 70.1,
"c": 78,
"v": 45037839.01602054
},
{
"ts": "2025-10-10T16:00:00",
"o": 103,
"h": 104,
"l": 100,
"c": 101,
"v": 6975520.35859987
},
{
"ts": "2025-10-10T12:00:00",
"o": 107,
"h": 108,
"l": 102,
"c": 103,
"v": 7962015.50356039
},
{
"ts": "2025-10-10T08:00:00",
"o": 106,
"h": 107,
"l": 105,
"c": 107,
"v": 1322704.62800551
},
{
"ts": "2025-10-10T04:00:00",
"o": 106,
"h": 107,
"l": 105,
"c": 106,
"v": 2277591.23924551
},
{
"ts": "2025-10-10T00:00:00",
"o": 105,
"h": 107,
"l": 104,
"c": 106,
"v": 5257902.17368285
},
{
"ts": "2025-10-09T20:00:00",
"o": 105,
"h": 106,
"l": 105,
"c": 106,
"v": 462664.67086326
},
{
"ts": "2025-10-09T16:00:00",
"o": 104,
"h": 106,
"l": 103,
"c": 105,
"v": 1379604.61673231
},
{
"ts": "2025-10-09T12:00:00",
"o": 105,
"h": 106,
"l": 103,
"c": 104,
"v": 4815042.53897408
},
{
"ts": "2025-10-09T08:00:00",
"o": 106,
"h": 106,
"l": 103,
"c": 105,
"v": 5013182.80856564
},
{
"ts": "2025-10-09T04:00:00",
"o": 106,
"h": 107,
"l": 105,
"c": 106,
"v": 1284175.90622054
},
{
"ts": "2025-10-09T00:00:00",
"o": 107,
"h": 107,
"l": 104,
"c": 106,
"v": 4127857.64929761
},
{
"ts": "2025-10-08T20:00:00",
"o": 107,
"h": 108,
"l": 106,
"c": 106,
"v": 1487652.16924076
},
{
"ts": "2025-10-08T16:00:00",
"o": 106,
"h": 108,
"l": 105,
"c": 107,
"v": 2742430.3102431
},
{
"ts": "2025-10-08T12:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 106,
"v": 2330351.61768827
},
{
"ts": "2025-10-08T08:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 105,
"v": 3729985.29431585
},
{
"ts": "2025-10-08T04:00:00",
"o": 104,
"h": 105,
"l": 103,
"c": 104,
"v": 2287044.35881293
},
{
"ts": "2025-10-08T00:00:00",
"o": 104,
"h": 105,
"l": 103,
"c": 104,
"v": 3700720.72547319
},
{
"ts": "2025-10-07T20:00:00",
"o": 105,
"h": 105,
"l": 103,
"c": 104,
"v": 3477385.47195464
},
{
"ts": "2025-10-07T16:00:00",
"o": 105,
"h": 106,
"l": 103,
"c": 105,
"v": 3538114.26867733
},
{
"ts": "2025-10-07T12:00:00",
"o": 109,
"h": 110,
"l": 104,
"c": 105,
"v": 9720116.59822622
},
{
"ts": "2025-10-07T08:00:00",
"o": 107,
"h": 109,
"l": 107,
"c": 109,
"v": 4030602.34685316
},
{
"ts": "2025-10-07T04:00:00",
"o": 110,
"h": 111,
"l": 107,
"c": 108,
"v": 3093733.50339078
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 69.5,
"h": 69.9,
"l": 68.8,
"c": 69.1,
"v": 887787.76789961
},
{
"ts": "2025-10-31T00:00:00",
"o": 69.2,
"h": 70.5,
"l": 68,
"c": 69.4,
"v": 9248225.79578431
},
{
"ts": "2025-10-30T00:00:00",
"o": 74.3,
"h": 75.1,
"l": 66.6,
"c": 69.2,
"v": 28289861.51365373
},
{
"ts": "2025-10-29T00:00:00",
"o": 73.8,
"h": 76.3,
"l": 72.3,
"c": 74.2,
"v": 10553677.52984613
},
{
"ts": "2025-10-28T00:00:00",
"o": 76.6,
"h": 77.1,
"l": 72.7,
"c": 73.8,
"v": 15716912.87906734
},
{
"ts": "2025-10-27T00:00:00",
"o": 79.5,
"h": 80.1,
"l": 76,
"c": 76.3,
"v": 12081593.21760867
},
{
"ts": "2025-10-26T00:00:00",
"o": 77,
"h": 79.9,
"l": 76.3,
"c": 79.3,
"v": 8821845.346122
},
{
"ts": "2025-10-25T00:00:00",
"o": 78.3,
"h": 78.4,
"l": 76.5,
"c": 77,
"v": 4594927.97855053
},
{
"ts": "2025-10-24T00:00:00",
"o": 77.3,
"h": 79.2,
"l": 76.6,
"c": 78.2,
"v": 5951849.28558634
},
{
"ts": "2025-10-23T00:00:00",
"o": 75.2,
"h": 77.9,
"l": 74.9,
"c": 77.3,
"v": 5155797.26991508
},
{
"ts": "2025-10-22T00:00:00",
"o": 77.7,
"h": 78.9,
"l": 73.7,
"c": 75.3,
"v": 9611859.24122699
},
{
"ts": "2025-10-21T00:00:00",
"o": 80.2,
"h": 82.4,
"l": 77.2,
"c": 77.7,
"v": 10851327.15545087
},
{
"ts": "2025-10-20T00:00:00",
"o": 80.2,
"h": 82,
"l": 78.7,
"c": 80.3,
"v": 8933231.80954384
},
{
"ts": "2025-10-19T00:00:00",
"o": 79.6,
"h": 82,
"l": 77.4,
"c": 80.2,
"v": 7435971.31390179
},
{
"ts": "2025-10-18T00:00:00",
"o": 78.2,
"h": 80.1,
"l": 77.9,
"c": 79.5,
"v": 5329113.24896861
},
{
"ts": "2025-10-17T00:00:00",
"o": 80.3,
"h": 81.2,
"l": 74.5,
"c": 78,
"v": 21012627.34858484
},
{
"ts": "2025-10-16T00:00:00",
"o": 83.5,
"h": 84.8,
"l": 79.2,
"c": 80.3,
"v": 13252523.92351057
},
{
"ts": "2025-10-15T00:00:00",
"o": 86.2,
"h": 89.7,
"l": 82.9,
"c": 83.7,
"v": 27020092.79959153
},
{
"ts": "2025-10-14T00:00:00",
"o": 90.2,
"h": 90.6,
"l": 82,
"c": 85.9,
"v": 22495837.90475399
},
{
"ts": "2025-10-13T00:00:00",
"o": 84.5,
"h": 91,
"l": 83.5,
"c": 90.2,
"v": 27654633.31796624
},
{
"ts": "2025-10-12T00:00:00",
"o": 76.1,
"h": 85.4,
"l": 73.9,
"c": 84.7,
"v": 26091791.30636808
},
{
"ts": "2025-10-11T00:00:00",
"o": 78,
"h": 84.1,
"l": 72.8,
"c": 76.2,
"v": 51687483.65517108
},
{
"ts": "2025-10-10T00:00:00",
"o": 105,
"h": 108,
"l": 70.1,
"c": 78,
"v": 68833572.91911466
},
{
"ts": "2025-10-09T00:00:00",
"o": 107,
"h": 107,
"l": 103,
"c": 106,
"v": 17082528.19065344
},
{
"ts": "2025-10-08T00:00:00",
"o": 104,
"h": 108,
"l": 103,
"c": 106,
"v": 16278184.4757741
},
{
"ts": "2025-10-07T00:00:00",
"o": 109,
"h": 111,
"l": 103,
"c": 104,
"v": 26812146.92877295
},
{
"ts": "2025-10-06T00:00:00",
"o": 107,
"h": 111,
"l": 106,
"c": 110,
"v": 15070927.07149564
},
{
"ts": "2025-10-05T00:00:00",
"o": 108,
"h": 111,
"l": 106,
"c": 107,
"v": 20677979.53360139
},
{
"ts": "2025-10-04T00:00:00",
"o": 112,
"h": 113,
"l": 106,
"c": 108,
"v": 12758912.57284779
},
{
"ts": "2025-10-03T00:00:00",
"o": 112,
"h": 113,
"l": 107,
"c": 111,
"v": 18779364.84556689
},
{
"ts": "2025-10-02T00:00:00",
"o": 111,
"h": 113,
"l": 109,
"c": 112,
"v": 15128712.31957779
},
{
"ts": "2025-10-01T00:00:00",
"o": 106,
"h": 111,
"l": 105,
"c": 111,
"v": 18429818.59602438
},
{
"ts": "2025-09-30T00:00:00",
"o": 104,
"h": 109,
"l": 101,
"c": 106,
"v": 20896131.96706798
},
{
"ts": "2025-09-29T00:00:00",
"o": 106,
"h": 110,
"l": 103,
"c": 104,
"v": 24566954.42388648
},
{
"ts": "2025-09-28T00:00:00",
"o": 104,
"h": 106,
"l": 101,
"c": 106,
"v": 10886968.83669384
},
{
"ts": "2025-09-27T00:00:00",
"o": 106,
"h": 106,
"l": 103,
"c": 105,
"v": 8020352.62802255
},
{
"ts": "2025-09-26T00:00:00",
"o": 103,
"h": 106,
"l": 102,
"c": 106,
"v": 26267894.81360791
},
{
"ts": "2025-09-25T00:00:00",
"o": 109,
"h": 109,
"l": 102,
"c": 104,
"v": 24187570.94925909
},
{
"ts": "2025-09-24T00:00:00",
"o": 108,
"h": 112,
"l": 106,
"c": 109,
"v": 12515066.7118212
},
{
"ts": "2025-09-23T00:00:00",
"o": 108,
"h": 110,
"l": 104,
"c": 108,
"v": 17293419.84816974
},
{
"ts": "2025-09-22T00:00:00",
"o": 117,
"h": 118,
"l": 105,
"c": 108,
"v": 34898818.64508518
},
{
"ts": "2025-09-21T00:00:00",
"o": 119,
"h": 122,
"l": 117,
"c": 117,
"v": 13814626.8053597
},
{
"ts": "2025-09-20T00:00:00",
"o": 119,
"h": 122,
"l": 117,
"c": 120,
"v": 13361714.36075178
},
{
"ts": "2025-09-19T00:00:00",
"o": 125,
"h": 126,
"l": 117,
"c": 119,
"v": 22088321.76310952
},
{
"ts": "2025-09-18T00:00:00",
"o": 121,
"h": 126,
"l": 119,
"c": 124,
"v": 21573021.64913064
},
{
"ts": "2025-09-17T00:00:00",
"o": 119,
"h": 123,
"l": 114,
"c": 122,
"v": 12822125.59792569
},
{
"ts": "2025-09-16T00:00:00",
"o": 116,
"h": 120,
"l": 113,
"c": 119,
"v": 10313229.29215768
},
{
"ts": "2025-09-15T00:00:00",
"o": 118,
"h": 121,
"l": 112,
"c": 116,
"v": 26660573.405631
},
{
"ts": "2025-09-14T00:00:00",
"o": 123,
"h": 123,
"l": 116,
"c": 118,
"v": 21022742.16366562
},
{
"ts": "2025-09-13T00:00:00",
"o": 119,
"h": 124,
"l": 118,
"c": 123,
"v": 21694101.61785344
},
{
"ts": "2025-09-12T00:00:00",
"o": 118,
"h": 120,
"l": 116,
"c": 120,
"v": 17556734.59384521
},
{
"ts": "2025-09-11T00:00:00",
"o": 118,
"h": 122,
"l": 114,
"c": 118,
"v": 22734341.36563908
},
{
"ts": "2025-09-10T00:00:00",
"o": 113,
"h": 120,
"l": 111,
"c": 117,
"v": 36546388.48140597
},
{
"ts": "2025-09-09T00:00:00",
"o": 111,
"h": 115,
"l": 109,
"c": 112,
"v": 21535958.02231929
},
{
"ts": "2025-09-08T00:00:00",
"o": 107,
"h": 112,
"l": 106,
"c": 111,
"v": 14044443.96952021
},
{
"ts": "2025-09-07T00:00:00",
"o": 106,
"h": 108,
"l": 105,
"c": 106,
"v": 11536800.92715386
},
{
"ts": "2025-09-06T00:00:00",
"o": 107,
"h": 108,
"l": 105,
"c": 105,
"v": 7229762.5525733
},
{
"ts": "2025-09-05T00:00:00",
"o": 103,
"h": 108,
"l": 103,
"c": 106,
"v": 20481095.42904819
},
{
"ts": "2025-09-04T00:00:00",
"o": 107,
"h": 107,
"l": 102,
"c": 103,
"v": 14327165.95633226
},
{
"ts": "2025-09-03T00:00:00",
"o": 106,
"h": 108,
"l": 104,
"c": 107,
"v": 12990043.85721906
},
{
"ts": "2025-09-02T00:00:00",
"o": 104,
"h": 106,
"l": 102,
"c": 106,
"v": 25415382.02835808
},
{
"ts": "2025-09-01T00:00:00",
"o": 106,
"h": 109,
"l": 101,
"c": 104,
"v": 38348947.24127191
},
{
"ts": "2025-08-31T00:00:00",
"o": 108,
"h": 111,
"l": 105,
"c": 106,
"v": 23816109.8297492
},
{
"ts": "2025-08-30T00:00:00",
"o": 106,
"h": 109,
"l": 104,
"c": 108,
"v": 18231071.88712999
},
{
"ts": "2025-08-29T00:00:00",
"o": 112,
"h": 114,
"l": 105,
"c": 106,
"v": 46888569.69151941
},
{
"ts": "2025-08-28T00:00:00",
"o": 104,
"h": 114,
"l": 104,
"c": 114,
"v": 51363772.63384224
},
{
"ts": "2025-08-27T00:00:00",
"o": 106,
"h": 107,
"l": 104,
"c": 105,
"v": 19217057.17780331
},
{
"ts": "2025-08-26T00:00:00",
"o": 102,
"h": 107,
"l": 101,
"c": 106,
"v": 24752284.79876784
},
{
"ts": "2025-08-25T00:00:00",
"o": 109,
"h": 112,
"l": 100,
"c": 102,
"v": 41512367.64264572
},
{
"ts": "2025-08-24T00:00:00",
"o": 113,
"h": 115,
"l": 108,
"c": 109,
"v": 29523442.33893628
},
{
"ts": "2025-08-23T00:00:00",
"o": 115,
"h": 115,
"l": 111,
"c": 113,
"v": 18676242.47676759
},
{
"ts": "2025-08-22T00:00:00",
"o": 107,
"h": 115,
"l": 102,
"c": 115,
"v": 43536843.22304778
},
{
"ts": "2025-08-21T00:00:00",
"o": 111,
"h": 111,
"l": 106,
"c": 107,
"v": 18651103.35758398
},
{
"ts": "2025-08-20T00:00:00",
"o": 105,
"h": 111,
"l": 104,
"c": 110,
"v": 24614614.33259532
},
{
"ts": "2025-08-19T00:00:00",
"o": 110,
"h": 111,
"l": 105,
"c": 105,
"v": 25310437.6262296
},
{
"ts": "2025-08-18T00:00:00",
"o": 115,
"h": 115,
"l": 108,
"c": 109,
"v": 31554557.88969644
},
{
"ts": "2025-08-17T00:00:00",
"o": 116,
"h": 118,
"l": 114,
"c": 115,
"v": 16966559.80913913
},
{
"ts": "2025-08-16T00:00:00",
"o": 112,
"h": 116,
"l": 110,
"c": 116,
"v": 20998789.63400499
},
{
"ts": "2025-08-15T00:00:00",
"o": 113,
"h": 116,
"l": 108,
"c": 111,
"v": 37418957.7147231
},
{
"ts": "2025-08-14T00:00:00",
"o": 124,
"h": 125,
"l": 110,
"c": 112,
"v": 48404955.19727537
},
{
"ts": "2025-08-13T00:00:00",
"o": 120,
"h": 124,
"l": 119,
"c": 123,
"v": 31021258.26984625
},
{
"ts": "2025-08-12T00:00:00",
"o": 114,
"h": 121,
"l": 111,
"c": 120,
"v": 41477495.92673423
},
{
"ts": "2025-08-11T00:00:00",
"o": 120,
"h": 124,
"l": 113,
"c": 114,
"v": 45510002.86068277
},
{
"ts": "2025-08-10T00:00:00",
"o": 124,
"h": 126,
"l": 118,
"c": 121,
"v": 29727170.36742492
},
{
"ts": "2025-08-09T00:00:00",
"o": 119,
"h": 125,
"l": 118,
"c": 124,
"v": 34185040.14043225
},
{
"ts": "2025-08-08T00:00:00",
"o": 118,
"h": 120,
"l": 115,
"c": 119,
"v": 33197865.29913978
},
{
"ts": "2025-08-07T00:00:00",
"o": 113,
"h": 118,
"l": 111,
"c": 118,
"v": 22554137.70907677
},
{
"ts": "2025-08-06T00:00:00",
"o": 113,
"h": 115,
"l": 110,
"c": 113,
"v": 24599659.72160378
},
{
"ts": "2025-08-05T00:00:00",
"o": 121,
"h": 121,
"l": 111,
"c": 113,
"v": 43483357.09179523
},
{
"ts": "2025-08-04T00:00:00",
"o": 116,
"h": 121,
"l": 115,
"c": 121,
"v": 33995138.32533611
},
{
"ts": "2025-08-03T00:00:00",
"o": 113,
"h": 118,
"l": 111,
"c": 116,
"v": 14512812.93807517
},
{
"ts": "2025-08-02T00:00:00",
"o": 117,
"h": 119,
"l": 110,
"c": 113,
"v": 38004934.02026474
},
{
"ts": "2025-08-01T00:00:00",
"o": 121,
"h": 121,
"l": 114,
"c": 116,
"v": 51189232.75183818
},
{
"ts": "2025-07-31T00:00:00",
"o": 129,
"h": 131,
"l": 120,
"c": 121,
"v": 36774933.65890795
},
{
"ts": "2025-07-30T00:00:00",
"o": 133,
"h": 134,
"l": 124,
"c": 129,
"v": 38519182.787257
},
{
"ts": "2025-07-29T00:00:00",
"o": 136,
"h": 140,
"l": 131,
"c": 134,
"v": 46925335.46576656
},
{
"ts": "2025-07-28T00:00:00",
"o": 146,
"h": 149,
"l": 134,
"c": 135,
"v": 56676849.22692121
},
{
"ts": "2025-07-27T00:00:00",
"o": 143,
"h": 151,
"l": 141,
"c": 146,
"v": 68439728.60594907
},
{
"ts": "2025-07-26T00:00:00",
"o": 143,
"h": 145,
"l": 140,
"c": 142,
"v": 33847820.31245718
},
{
"ts": "2025-07-25T00:00:00",
"o": 132,
"h": 144,
"l": 128,
"c": 143,
"v": 66332958.08989455
},
{
"ts": "2025-07-24T00:00:00",
"o": 140,
"h": 143,
"l": 128,
"c": 132,
"v": 71002509.9299211
},
{
"ts": "2025-07-23T00:00:00",
"o": 148,
"h": 150,
"l": 135,
"c": 140,
"v": 86299864.54468477
},
{
"ts": "2025-07-22T00:00:00",
"o": 153,
"h": 154,
"l": 143,
"c": 148,
"v": 110531438.66528504
},
{
"ts": "2025-07-21T00:00:00",
"o": 142,
"h": 176,
"l": 138,
"c": 153,
"v": 437774359.786259
},
{
"ts": "2025-07-20T00:00:00",
"o": 125,
"h": 147,
"l": 124,
"c": 141,
"v": 127504451.76943907
},
{
"ts": "2025-07-19T00:00:00",
"o": 121,
"h": 125,
"l": 119,
"c": 125,
"v": 41098935.14409269
},
{
"ts": "2025-07-18T00:00:00",
"o": 124,
"h": 130,
"l": 120,
"c": 122,
"v": 72866117.36389469
},
{
"ts": "2025-07-17T00:00:00",
"o": 122,
"h": 125,
"l": 119,
"c": 124,
"v": 64773885.33143946
},
{
"ts": "2025-07-16T00:00:00",
"o": 123,
"h": 126,
"l": 119,
"c": 122,
"v": 43539734.16734266
},
{
"ts": "2025-07-15T00:00:00",
"o": 118,
"h": 123,
"l": 114,
"c": 123,
"v": 53439819.69381873
},
{
"ts": "2025-07-14T00:00:00",
"o": 118,
"h": 124,
"l": 116,
"c": 119,
"v": 53592805.51534511
},
{
"ts": "2025-07-13T00:00:00",
"o": 118,
"h": 125,
"l": 115,
"c": 117,
"v": 72291150.20493065
},
{
"ts": "2025-07-12T00:00:00",
"o": 111,
"h": 121,
"l": 109,
"c": 117,
"v": 73424368.11806591
},
{
"ts": "2025-07-11T00:00:00",
"o": 110,
"h": 116,
"l": 107,
"c": 110,
"v": 52036588.89466651
},
{
"ts": "2025-07-10T00:00:00",
"o": 102,
"h": 110,
"l": 101,
"c": 110,
"v": 31298016.09028792
},
{
"ts": "2025-07-09T00:00:00",
"o": 96.41,
"h": 103,
"l": 95.12,
"c": 103,
"v": 24642222.67819765
},
{
"ts": "2025-07-08T00:00:00",
"o": 95,
"h": 97.58,
"l": 93.16,
"c": 96.06,
"v": 11260057.74668216
},
{
"ts": "2025-07-07T00:00:00",
"o": 96.38,
"h": 97.39,
"l": 93.89,
"c": 95,
"v": 9900945.10488167
},
{
"ts": "2025-07-06T00:00:00",
"o": 94.54,
"h": 97.52,
"l": 93.49,
"c": 96.03,
"v": 14254700.71065379
},
{
"ts": "2025-07-05T00:00:00",
"o": 95.23,
"h": 96.59,
"l": 92.83,
"c": 94.55,
"v": 17214724.48499445
},
{
"ts": "2025-07-04T00:00:00",
"o": 99.6,
"h": 101,
"l": 94.73,
"c": 95.11,
"v": 31931493.56574499
},
{
"ts": "2025-07-03T00:00:00",
"o": 99.94,
"h": 102,
"l": 98.68,
"c": 99.53,
"v": 24401583.48450996
},
{
"ts": "2025-07-02T00:00:00",
"o": 93.08,
"h": 102,
"l": 92.55,
"c": 99.73,
"v": 20032936.31920422
},
{
"ts": "2025-07-01T00:00:00",
"o": 97.04,
"h": 97.57,
"l": 92.51,
"c": 93.1,
"v": 15899937.93764341
},
{
"ts": "2025-06-30T00:00:00",
"o": 101,
"h": 104,
"l": 96.9,
"c": 96.95,
"v": 30905750.49429952
},
{
"ts": "2025-06-29T00:00:00",
"o": 100,
"h": 103,
"l": 97.68,
"c": 101,
"v": 17433219.4790694
},
{
"ts": "2025-06-28T00:00:00",
"o": 96.4,
"h": 101,
"l": 94.5,
"c": 100,
"v": 15488611.68437257
},
{
"ts": "2025-06-27T00:00:00",
"o": 95.9,
"h": 98.34,
"l": 94.18,
"c": 96.62,
"v": 12152317.81479836
},
{
"ts": "2025-06-26T00:00:00",
"o": 98.41,
"h": 101,
"l": 94.92,
"c": 95.91,
"v": 14428666.33603657
},
{
"ts": "2025-06-25T00:00:00",
"o": 103,
"h": 104,
"l": 97.98,
"c": 98.41,
"v": 30745786.14074744
},
{
"ts": "2025-06-24T00:00:00",
"o": 101,
"h": 105,
"l": 100,
"c": 103,
"v": 40240640.30661145
},
{
"ts": "2025-06-23T00:00:00",
"o": 91.21,
"h": 101,
"l": 90.93,
"c": 101,
"v": 22079980.6659697
},
{
"ts": "2025-06-22T00:00:00",
"o": 95.01,
"h": 97.03,
"l": 85.77,
"c": 91.01,
"v": 43122554.52050425
},
{
"ts": "2025-06-21T00:00:00",
"o": 99.31,
"h": 103,
"l": 92.47,
"c": 95.01,
"v": 41945203.1769816
},
{
"ts": "2025-06-20T00:00:00",
"o": 102,
"h": 106,
"l": 98.11,
"c": 99.31,
"v": 33046181.22012735
},
{
"ts": "2025-06-19T00:00:00",
"o": 104,
"h": 105,
"l": 101,
"c": 103,
"v": 13509815.78008886
},
{
"ts": "2025-06-18T00:00:00",
"o": 103,
"h": 106,
"l": 99.35,
"c": 104,
"v": 28097021.54953032
},
{
"ts": "2025-06-17T00:00:00",
"o": 107,
"h": 109,
"l": 101,
"c": 104,
"v": 38192721.30201033
},
{
"ts": "2025-06-16T00:00:00",
"o": 108,
"h": 112,
"l": 106,
"c": 107,
"v": 37938660.61798553
},
{
"ts": "2025-06-15T00:00:00",
"o": 110,
"h": 112,
"l": 105,
"c": 108,
"v": 30572311.23398631
},
{
"ts": "2025-06-14T00:00:00",
"o": 113,
"h": 113,
"l": 109,
"c": 111,
"v": 19619289.83073865
},
{
"ts": "2025-06-13T00:00:00",
"o": 117,
"h": 117,
"l": 108,
"c": 113,
"v": 52423979.14554428
},
{
"ts": "2025-06-12T00:00:00",
"o": 125,
"h": 125,
"l": 116,
"c": 117,
"v": 27611190.76654977
},
{
"ts": "2025-06-11T00:00:00",
"o": 128,
"h": 130,
"l": 123,
"c": 125,
"v": 33004700.6898564
},
{
"ts": "2025-06-10T00:00:00",
"o": 124,
"h": 129,
"l": 122,
"c": 129,
"v": 27139345.87265683
},
{
"ts": "2025-06-09T00:00:00",
"o": 120,
"h": 125,
"l": 116,
"c": 124,
"v": 24843168.97906665
},
{
"ts": "2025-06-08T00:00:00",
"o": 121,
"h": 122,
"l": 118,
"c": 120,
"v": 16633971.27726202
},
{
"ts": "2025-06-07T00:00:00",
"o": 119,
"h": 123,
"l": 118,
"c": 121,
"v": 13492851.98408929
},
{
"ts": "2025-06-06T00:00:00",
"o": 116,
"h": 125,
"l": 116,
"c": 119,
"v": 29358273.25141954
},
{
"ts": "2025-06-05T00:00:00",
"o": 126,
"h": 126,
"l": 115,
"c": 117,
"v": 44768685.36858417
}
]
},
"orderbook": {
"market": "KRW-BLUR",
"timestamp": 1761963384362,
"total_ask_size": 2242588.24946928,
"total_bid_size": 2668095.13827852,
"units": [
{
"ask_price": 69.1,
"bid_price": 69,
"ask_size": 5286.83068018,
"bid_size": 62069.21177092
},
{
"ask_price": 69.2,
"bid_price": 68.9,
"ask_size": 57912,
"bid_size": 162895.42465899
},
{
"ask_price": 69.3,
"bid_price": 68.8,
"ask_size": 217304.58510232,
"bid_size": 602774.4961835
},
{
"ask_price": 69.4,
"bid_price": 68.7,
"ask_size": 326524.07989601,
"bid_size": 134284.92054348
},
{
"ask_price": 69.6,
"bid_price": 68.6,
"ask_size": 193862.57473973,
"bid_size": 31759.72886297
}
]
},
"micro": {
"last_price": 69,
"best_bid": 69,
"best_ask": 69.1,
"mid": 69.05,
"spread_abs": 0.09999999999999432,
"spread_bps": 14.482259232439437,
"ob_imbalance_topN": -0.10748120687197288,
"h1_return": -0.10376134889753567,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 69.215,
"upper": 70.10780456988078,
"lower": 68.32219543011922,
"bandwidth_pct": 2.5798008231764236,
"position_0to1": 0.4355962077930641
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BONK",
"last": {
"price": 0.0208,
"ts": "2025-11-01T02:15:17.973Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 0.0207,
"h": 0.0208,
"l": 0.0206,
"c": 0.0207,
"v": 2184264202.8093185
},
{
"ts": "2025-11-01T01:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0207,
"c": 0.0207,
"v": 8858938538.377607
},
{
"ts": "2025-11-01T00:00:00",
"o": 0.021,
"h": 0.021,
"l": 0.0208,
"c": 0.021,
"v": 5682386414.117749
},
{
"ts": "2025-10-31T23:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0209,
"c": 0.0209,
"v": 2600049377.069288
},
{
"ts": "2025-10-31T22:00:00",
"o": 0.0209,
"h": 0.0212,
"l": 0.0209,
"c": 0.021,
"v": 4774372688.864369
},
{
"ts": "2025-10-31T21:00:00",
"o": 0.0212,
"h": 0.0212,
"l": 0.0209,
"c": 0.0209,
"v": 3625406117.5591846
},
{
"ts": "2025-10-31T20:00:00",
"o": 0.0215,
"h": 0.0215,
"l": 0.021,
"c": 0.0212,
"v": 5942339397.985846
},
{
"ts": "2025-10-31T19:00:00",
"o": 0.0209,
"h": 0.0215,
"l": 0.0208,
"c": 0.0214,
"v": 6692687835.533616
},
{
"ts": "2025-10-31T18:00:00",
"o": 0.0209,
"h": 0.0211,
"l": 0.0208,
"c": 0.0209,
"v": 2413083683.9496393
},
{
"ts": "2025-10-31T17:00:00",
"o": 0.0207,
"h": 0.0211,
"l": 0.0206,
"c": 0.021,
"v": 7123137409.1384535
},
{
"ts": "2025-10-31T16:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0206,
"c": 0.0207,
"v": 19977784171.31535
},
{
"ts": "2025-10-31T15:00:00",
"o": 0.0209,
"h": 0.0212,
"l": 0.0208,
"c": 0.021,
"v": 7986173155.947348
},
{
"ts": "2025-10-31T14:00:00",
"o": 0.0207,
"h": 0.021,
"l": 0.0206,
"c": 0.0209,
"v": 7560157507.956132
},
{
"ts": "2025-10-31T13:00:00",
"o": 0.0206,
"h": 0.0207,
"l": 0.0204,
"c": 0.0206,
"v": 5926811647.404151
},
{
"ts": "2025-10-31T12:00:00",
"o": 0.0205,
"h": 0.0208,
"l": 0.0205,
"c": 0.0206,
"v": 13428952169.02486
},
{
"ts": "2025-10-31T11:00:00",
"o": 0.0202,
"h": 0.0205,
"l": 0.0202,
"c": 0.0205,
"v": 4968935595.575024
},
{
"ts": "2025-10-31T10:00:00",
"o": 0.0202,
"h": 0.0203,
"l": 0.0202,
"c": 0.0202,
"v": 2355607510.8969326
},
{
"ts": "2025-10-31T09:00:00",
"o": 0.0203,
"h": 0.0204,
"l": 0.0202,
"c": 0.0202,
"v": 6828439879.322665
},
{
"ts": "2025-10-31T08:00:00",
"o": 0.0204,
"h": 0.0204,
"l": 0.0201,
"c": 0.0203,
"v": 11649594973.426746
},
{
"ts": "2025-10-31T07:00:00",
"o": 0.0203,
"h": 0.0204,
"l": 0.0202,
"c": 0.0204,
"v": 8057222744.797024
},
{
"ts": "2025-10-31T06:00:00",
"o": 0.0203,
"h": 0.0203,
"l": 0.0202,
"c": 0.0203,
"v": 6902742668.859382
},
{
"ts": "2025-10-31T05:00:00",
"o": 0.0203,
"h": 0.0204,
"l": 0.0201,
"c": 0.0202,
"v": 4120161806.3374577
},
{
"ts": "2025-10-31T04:00:00",
"o": 0.02,
"h": 0.0203,
"l": 0.02,
"c": 0.0203,
"v": 4968409884.626225
},
{
"ts": "2025-10-31T03:00:00",
"o": 0.02,
"h": 0.02,
"l": 0.0198,
"c": 0.02,
"v": 11456858461.293362
},
{
"ts": "2025-10-31T02:00:00",
"o": 0.0202,
"h": 0.0203,
"l": 0.0199,
"c": 0.02,
"v": 15220239490.495823
},
{
"ts": "2025-10-31T01:00:00",
"o": 0.0202,
"h": 0.0204,
"l": 0.0201,
"c": 0.0203,
"v": 10328034813.678986
},
{
"ts": "2025-10-31T00:00:00",
"o": 0.02,
"h": 0.0202,
"l": 0.0198,
"c": 0.0202,
"v": 12970903229.70785
},
{
"ts": "2025-10-30T23:00:00",
"o": 0.0199,
"h": 0.0199,
"l": 0.0197,
"c": 0.0199,
"v": 7958617505.178197
},
{
"ts": "2025-10-30T22:00:00",
"o": 0.0199,
"h": 0.0199,
"l": 0.0197,
"c": 0.0199,
"v": 15051991319.244165
},
{
"ts": "2025-10-30T21:00:00",
"o": 0.0198,
"h": 0.0199,
"l": 0.0197,
"c": 0.0199,
"v": 16159504746.488539
},
{
"ts": "2025-10-30T20:00:00",
"o": 0.0196,
"h": 0.0198,
"l": 0.0195,
"c": 0.0198,
"v": 31895047093.90309
},
{
"ts": "2025-10-30T19:00:00",
"o": 0.0196,
"h": 0.0198,
"l": 0.0195,
"c": 0.0196,
"v": 31145639141.369076
},
{
"ts": "2025-10-30T18:00:00",
"o": 0.02,
"h": 0.02,
"l": 0.0196,
"c": 0.0197,
"v": 9976086745.90618
},
{
"ts": "2025-10-30T17:00:00",
"o": 0.0201,
"h": 0.0201,
"l": 0.0197,
"c": 0.0199,
"v": 17123201780.085972
},
{
"ts": "2025-10-30T16:00:00",
"o": 0.0201,
"h": 0.0203,
"l": 0.02,
"c": 0.0201,
"v": 8734261228.95441
},
{
"ts": "2025-10-30T15:00:00",
"o": 0.0204,
"h": 0.0205,
"l": 0.0201,
"c": 0.0202,
"v": 10754584186.112309
},
{
"ts": "2025-10-30T14:00:00",
"o": 0.0205,
"h": 0.0206,
"l": 0.0203,
"c": 0.0204,
"v": 6390516014.900057
},
{
"ts": "2025-10-30T13:00:00",
"o": 0.0207,
"h": 0.0208,
"l": 0.0204,
"c": 0.0205,
"v": 19192982956.663445
},
{
"ts": "2025-10-30T12:00:00",
"o": 0.021,
"h": 0.021,
"l": 0.0205,
"c": 0.0208,
"v": 9549667932.164566
},
{
"ts": "2025-10-30T11:00:00",
"o": 0.0209,
"h": 0.0211,
"l": 0.0208,
"c": 0.0209,
"v": 9154798040.472446
},
{
"ts": "2025-10-30T10:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0208,
"c": 0.0209,
"v": 6216071478.713352
},
{
"ts": "2025-10-30T09:00:00",
"o": 0.0212,
"h": 0.0213,
"l": 0.0209,
"c": 0.021,
"v": 7542266810.599575
},
{
"ts": "2025-10-30T08:00:00",
"o": 0.0215,
"h": 0.0215,
"l": 0.0211,
"c": 0.0212,
"v": 4295548219.801683
},
{
"ts": "2025-10-30T07:00:00",
"o": 0.0213,
"h": 0.0216,
"l": 0.0213,
"c": 0.0214,
"v": 6454393667.388507
},
{
"ts": "2025-10-30T06:00:00",
"o": 0.0214,
"h": 0.0214,
"l": 0.0211,
"c": 0.0213,
"v": 4404410066.905827
},
{
"ts": "2025-10-30T05:00:00",
"o": 0.0209,
"h": 0.0214,
"l": 0.0208,
"c": 0.0214,
"v": 10593678326.84957
},
{
"ts": "2025-10-30T04:00:00",
"o": 0.0215,
"h": 0.0215,
"l": 0.0207,
"c": 0.021,
"v": 31589798585.95799
},
{
"ts": "2025-10-30T03:00:00",
"o": 0.0217,
"h": 0.0217,
"l": 0.0214,
"c": 0.0215,
"v": 6213510249.913873
},
{
"ts": "2025-10-30T02:00:00",
"o": 0.0216,
"h": 0.0218,
"l": 0.0215,
"c": 0.0218,
"v": 7042148581.156988
},
{
"ts": "2025-10-30T01:00:00",
"o": 0.0218,
"h": 0.0218,
"l": 0.0215,
"c": 0.0216,
"v": 7714971196.1172
},
{
"ts": "2025-10-30T00:00:00",
"o": 0.0217,
"h": 0.0218,
"l": 0.0214,
"c": 0.0218,
"v": 15217379337.876003
},
{
"ts": "2025-10-29T23:00:00",
"o": 0.0221,
"h": 0.0221,
"l": 0.0216,
"c": 0.0217,
"v": 9189530295.43335
},
{
"ts": "2025-10-29T22:00:00",
"o": 0.0225,
"h": 0.0225,
"l": 0.0221,
"c": 0.0222,
"v": 9949619314.373417
},
{
"ts": "2025-10-29T21:00:00",
"o": 0.0225,
"h": 0.0226,
"l": 0.0223,
"c": 0.0225,
"v": 4541799198.9625225
},
{
"ts": "2025-10-29T20:00:00",
"o": 0.0222,
"h": 0.0227,
"l": 0.0222,
"c": 0.0226,
"v": 6951212210.146113
},
{
"ts": "2025-10-29T19:00:00",
"o": 0.0219,
"h": 0.0224,
"l": 0.0218,
"c": 0.0222,
"v": 7285615057.56297
},
{
"ts": "2025-10-29T18:00:00",
"o": 0.0221,
"h": 0.0224,
"l": 0.0212,
"c": 0.022,
"v": 17074962303.700766
},
{
"ts": "2025-10-29T17:00:00",
"o": 0.0215,
"h": 0.0222,
"l": 0.0214,
"c": 0.0222,
"v": 2473148716.89939
},
{
"ts": "2025-10-29T16:00:00",
"o": 0.0216,
"h": 0.0218,
"l": 0.0214,
"c": 0.0215,
"v": 6492724390.5855665
},
{
"ts": "2025-10-29T15:00:00",
"o": 0.0218,
"h": 0.0219,
"l": 0.0215,
"c": 0.0216,
"v": 6800262822.225911
},
{
"ts": "2025-10-29T14:00:00",
"o": 0.0217,
"h": 0.0218,
"l": 0.0216,
"c": 0.0218,
"v": 2781575022.204161
},
{
"ts": "2025-10-29T13:00:00",
"o": 0.0217,
"h": 0.022,
"l": 0.0216,
"c": 0.0217,
"v": 14130923459.151497
},
{
"ts": "2025-10-29T12:00:00",
"o": 0.0216,
"h": 0.0218,
"l": 0.0216,
"c": 0.0216,
"v": 4466347684.5419855
},
{
"ts": "2025-10-29T11:00:00",
"o": 0.0214,
"h": 0.0217,
"l": 0.0214,
"c": 0.0216,
"v": 10651478007.734314
},
{
"ts": "2025-10-29T10:00:00",
"o": 0.0212,
"h": 0.0215,
"l": 0.0211,
"c": 0.0214,
"v": 7053699779.054225
},
{
"ts": "2025-10-29T09:00:00",
"o": 0.0211,
"h": 0.0213,
"l": 0.0211,
"c": 0.0212,
"v": 2745615842.878502
},
{
"ts": "2025-10-29T08:00:00",
"o": 0.0213,
"h": 0.0213,
"l": 0.0211,
"c": 0.0211,
"v": 4120256229.0619297
},
{
"ts": "2025-10-29T07:00:00",
"o": 0.0213,
"h": 0.0213,
"l": 0.0212,
"c": 0.0213,
"v": 3490472341.8813796
},
{
"ts": "2025-10-29T06:00:00",
"o": 0.0212,
"h": 0.0213,
"l": 0.0212,
"c": 0.0213,
"v": 6929537974.101984
},
{
"ts": "2025-10-29T05:00:00",
"o": 0.0213,
"h": 0.0214,
"l": 0.0212,
"c": 0.0212,
"v": 2127206196.1959467
},
{
"ts": "2025-10-29T04:00:00",
"o": 0.0213,
"h": 0.0213,
"l": 0.0212,
"c": 0.0213,
"v": 3249623360.386598
},
{
"ts": "2025-10-29T03:00:00",
"o": 0.0213,
"h": 0.0214,
"l": 0.0212,
"c": 0.0213,
"v": 5007713877.364775
},
{
"ts": "2025-10-29T02:00:00",
"o": 0.0214,
"h": 0.0214,
"l": 0.0213,
"c": 0.0213,
"v": 2635885349.4782104
},
{
"ts": "2025-10-29T01:00:00",
"o": 0.0214,
"h": 0.0214,
"l": 0.0212,
"c": 0.0214,
"v": 15360614716.788467
},
{
"ts": "2025-10-29T00:00:00",
"o": 0.0214,
"h": 0.0215,
"l": 0.0213,
"c": 0.0214,
"v": 8825719667.765944
},
{
"ts": "2025-10-28T23:00:00",
"o": 0.0216,
"h": 0.0216,
"l": 0.0214,
"c": 0.0214,
"v": 7307865364.076607
},
{
"ts": "2025-10-28T22:00:00",
"o": 0.0214,
"h": 0.0216,
"l": 0.0213,
"c": 0.0216,
"v": 5753198399.123149
},
{
"ts": "2025-10-28T21:00:00",
"o": 0.0214,
"h": 0.0215,
"l": 0.0211,
"c": 0.0214,
"v": 9666680674.321117
},
{
"ts": "2025-10-28T20:00:00",
"o": 0.0216,
"h": 0.0217,
"l": 0.0213,
"c": 0.0214,
"v": 11832504682.482534
},
{
"ts": "2025-10-28T19:00:00",
"o": 0.0219,
"h": 0.0219,
"l": 0.0215,
"c": 0.0216,
"v": 4543832053.656632
},
{
"ts": "2025-10-28T18:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.0219,
"c": 0.0219,
"v": 683117519.4812647
},
{
"ts": "2025-10-28T17:00:00",
"o": 0.0222,
"h": 0.0222,
"l": 0.0221,
"c": 0.0221,
"v": 431347223.16415673
},
{
"ts": "2025-10-28T16:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0219,
"c": 0.0222,
"v": 3291234335.0755916
},
{
"ts": "2025-10-28T15:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0219,
"c": 0.022,
"v": 2578985736.1940804
},
{
"ts": "2025-10-28T14:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0217,
"c": 0.022,
"v": 10698185185.173018
},
{
"ts": "2025-10-28T13:00:00",
"o": 0.0221,
"h": 0.0223,
"l": 0.022,
"c": 0.0221,
"v": 11272177045.689928
},
{
"ts": "2025-10-28T12:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.0218,
"c": 0.0221,
"v": 8166446993.357896
},
{
"ts": "2025-10-28T11:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.0219,
"c": 0.0219,
"v": 3942334978.8485994
},
{
"ts": "2025-10-28T10:00:00",
"o": 0.0219,
"h": 0.022,
"l": 0.0218,
"c": 0.0219,
"v": 8677718881.447775
},
{
"ts": "2025-10-28T09:00:00",
"o": 0.022,
"h": 0.022,
"l": 0.0218,
"c": 0.0219,
"v": 7633696197.544454
},
{
"ts": "2025-10-28T08:00:00",
"o": 0.0218,
"h": 0.0221,
"l": 0.0218,
"c": 0.022,
"v": 7745873597.325771
},
{
"ts": "2025-10-28T07:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0218,
"c": 0.0218,
"v": 6339911843.367337
},
{
"ts": "2025-10-28T06:00:00",
"o": 0.0217,
"h": 0.0222,
"l": 0.0217,
"c": 0.0222,
"v": 4206467223.1228914
},
{
"ts": "2025-10-28T05:00:00",
"o": 0.0219,
"h": 0.022,
"l": 0.0217,
"c": 0.0217,
"v": 4004278101.2345033
},
{
"ts": "2025-10-28T04:00:00",
"o": 0.0219,
"h": 0.022,
"l": 0.0218,
"c": 0.022,
"v": 10872132852.535782
},
{
"ts": "2025-10-28T03:00:00",
"o": 0.0221,
"h": 0.0221,
"l": 0.0218,
"c": 0.022,
"v": 4977143257.717986
},
{
"ts": "2025-10-28T02:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0219,
"c": 0.022,
"v": 5463709399.70839
},
{
"ts": "2025-10-28T01:00:00",
"o": 0.022,
"h": 0.0222,
"l": 0.0219,
"c": 0.0222,
"v": 3433395004.3238463
},
{
"ts": "2025-10-28T00:00:00",
"o": 0.022,
"h": 0.022,
"l": 0.0219,
"c": 0.022,
"v": 5577191493.184054
},
{
"ts": "2025-10-27T23:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.0219,
"c": 0.022,
"v": 3105168302.4780393
},
{
"ts": "2025-10-27T22:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.022,
"c": 0.022,
"v": 3679241225.001559
},
{
"ts": "2025-10-27T21:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0221,
"c": 0.0222,
"v": 1237866175.2910094
},
{
"ts": "2025-10-27T20:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0221,
"c": 0.0222,
"v": 1938251155.756315
},
{
"ts": "2025-10-27T19:00:00",
"o": 0.0225,
"h": 0.0225,
"l": 0.0222,
"c": 0.0223,
"v": 2099756326.611951
},
{
"ts": "2025-10-27T18:00:00",
"o": 0.0227,
"h": 0.0228,
"l": 0.0225,
"c": 0.0227,
"v": 3166345087.4020033
},
{
"ts": "2025-10-27T17:00:00",
"o": 0.0226,
"h": 0.0227,
"l": 0.0225,
"c": 0.0227,
"v": 2793874254.80217
},
{
"ts": "2025-10-27T16:00:00",
"o": 0.0222,
"h": 0.0227,
"l": 0.0222,
"c": 0.0226,
"v": 3432270662.9018607
},
{
"ts": "2025-10-27T15:00:00",
"o": 0.022,
"h": 0.0223,
"l": 0.022,
"c": 0.0222,
"v": 2841037276.8744216
},
{
"ts": "2025-10-27T14:00:00",
"o": 0.0222,
"h": 0.0222,
"l": 0.022,
"c": 0.022,
"v": 2994881347.5109034
},
{
"ts": "2025-10-27T13:00:00",
"o": 0.0221,
"h": 0.0223,
"l": 0.0219,
"c": 0.0222,
"v": 5898306287.826597
},
{
"ts": "2025-10-27T12:00:00",
"o": 0.0223,
"h": 0.0224,
"l": 0.0221,
"c": 0.0221,
"v": 3249363983.7947407
},
{
"ts": "2025-10-27T11:00:00",
"o": 0.0223,
"h": 0.0223,
"l": 0.0221,
"c": 0.0223,
"v": 4126060675.2240467
},
{
"ts": "2025-10-27T10:00:00",
"o": 0.0221,
"h": 0.0223,
"l": 0.022,
"c": 0.0223,
"v": 3035297563.737846
},
{
"ts": "2025-10-27T09:00:00",
"o": 0.0223,
"h": 0.0224,
"l": 0.0221,
"c": 0.0222,
"v": 13774051280.85743
},
{
"ts": "2025-10-27T08:00:00",
"o": 0.0227,
"h": 0.0227,
"l": 0.0223,
"c": 0.0224,
"v": 10184395950.23124
},
{
"ts": "2025-10-27T07:00:00",
"o": 0.023,
"h": 0.023,
"l": 0.0225,
"c": 0.0227,
"v": 12635061436.628183
},
{
"ts": "2025-10-27T06:00:00",
"o": 0.023,
"h": 0.023,
"l": 0.0227,
"c": 0.023,
"v": 4988871712.583612
},
{
"ts": "2025-10-27T05:00:00",
"o": 0.0228,
"h": 0.0233,
"l": 0.0228,
"c": 0.0231,
"v": 6965121977.4629965
},
{
"ts": "2025-10-27T04:00:00",
"o": 0.0229,
"h": 0.0229,
"l": 0.0227,
"c": 0.0229,
"v": 2623013563.130304
},
{
"ts": "2025-10-27T03:00:00",
"o": 0.0229,
"h": 0.023,
"l": 0.0227,
"c": 0.0228,
"v": 8733386260.991348
},
{
"ts": "2025-10-27T02:00:00",
"o": 0.0231,
"h": 0.0232,
"l": 0.0229,
"c": 0.023,
"v": 6334418322.650265
},
{
"ts": "2025-10-27T01:00:00",
"o": 0.023,
"h": 0.0232,
"l": 0.0229,
"c": 0.0231,
"v": 7990609408.929959
},
{
"ts": "2025-10-27T00:00:00",
"o": 0.0227,
"h": 0.023,
"l": 0.0227,
"c": 0.023,
"v": 10793607771.030293
},
{
"ts": "2025-10-26T23:00:00",
"o": 0.0229,
"h": 0.0229,
"l": 0.0227,
"c": 0.0228,
"v": 3563173844.058191
},
{
"ts": "2025-10-26T22:00:00",
"o": 0.0225,
"h": 0.023,
"l": 0.0225,
"c": 0.0229,
"v": 12705732027.01187
},
{
"ts": "2025-10-26T21:00:00",
"o": 0.0224,
"h": 0.0225,
"l": 0.0224,
"c": 0.0224,
"v": 3902566302.193575
},
{
"ts": "2025-10-26T20:00:00",
"o": 0.0225,
"h": 0.0225,
"l": 0.0223,
"c": 0.0224,
"v": 2279759404.0562434
},
{
"ts": "2025-10-26T19:00:00",
"o": 0.0225,
"h": 0.0226,
"l": 0.0225,
"c": 0.0225,
"v": 431093698.7714755
},
{
"ts": "2025-10-26T18:00:00",
"o": 0.0225,
"h": 0.0226,
"l": 0.0225,
"c": 0.0226,
"v": 767171809.6235659
},
{
"ts": "2025-10-26T17:00:00",
"o": 0.0226,
"h": 0.0226,
"l": 0.0225,
"c": 0.0225,
"v": 762446552.5674562
},
{
"ts": "2025-10-26T16:00:00",
"o": 0.0226,
"h": 0.0226,
"l": 0.0224,
"c": 0.0225,
"v": 949554364.7347026
},
{
"ts": "2025-10-26T15:00:00",
"o": 0.0225,
"h": 0.0227,
"l": 0.0224,
"c": 0.0227,
"v": 5100081059.856754
},
{
"ts": "2025-10-26T14:00:00",
"o": 0.0228,
"h": 0.0228,
"l": 0.0225,
"c": 0.0225,
"v": 3647511458.1423826
},
{
"ts": "2025-10-26T13:00:00",
"o": 0.0227,
"h": 0.0228,
"l": 0.0225,
"c": 0.0228,
"v": 9472902507.834923
},
{
"ts": "2025-10-26T12:00:00",
"o": 0.0226,
"h": 0.0227,
"l": 0.0225,
"c": 0.0227,
"v": 7783590371.773105
},
{
"ts": "2025-10-26T11:00:00",
"o": 0.0221,
"h": 0.0227,
"l": 0.0221,
"c": 0.0226,
"v": 15396743409.174479
},
{
"ts": "2025-10-26T10:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0221,
"c": 0.0222,
"v": 4161066795.2015595
},
{
"ts": "2025-10-26T09:00:00",
"o": 0.0222,
"h": 0.0224,
"l": 0.022,
"c": 0.0222,
"v": 3678127799.47129
},
{
"ts": "2025-10-26T08:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0221,
"c": 0.0222,
"v": 1426626028.8212337
},
{
"ts": "2025-10-26T07:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.022,
"c": 0.0221,
"v": 2920390678.462962
},
{
"ts": "2025-10-26T06:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.022,
"c": 0.0221,
"v": 1948791021.4263244
},
{
"ts": "2025-10-26T05:00:00",
"o": 0.0219,
"h": 0.0221,
"l": 0.0219,
"c": 0.022,
"v": 2520622558.0718412
},
{
"ts": "2025-10-26T04:00:00",
"o": 0.0219,
"h": 0.022,
"l": 0.0218,
"c": 0.022,
"v": 1731096869.9005458
},
{
"ts": "2025-10-26T03:00:00",
"o": 0.0219,
"h": 0.022,
"l": 0.0218,
"c": 0.0218,
"v": 4699020092.594264
},
{
"ts": "2025-10-26T02:00:00",
"o": 0.022,
"h": 0.022,
"l": 0.0219,
"c": 0.0219,
"v": 2889421806.4758635
},
{
"ts": "2025-10-26T01:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.022,
"c": 0.022,
"v": 5059969615.784536
},
{
"ts": "2025-10-26T00:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.022,
"c": 0.0221,
"v": 7454378602.304422
},
{
"ts": "2025-10-25T23:00:00",
"o": 0.0221,
"h": 0.0221,
"l": 0.022,
"c": 0.0221,
"v": 3701429248.357876
},
{
"ts": "2025-10-25T16:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.022,
"c": 0.0221,
"v": 597193319.2850795
},
{
"ts": "2025-10-25T15:00:00",
"o": 0.0221,
"h": 0.0221,
"l": 0.0219,
"c": 0.022,
"v": 2535798678.0653005
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0206,
"c": 0.0207,
"v": 16725589155.304674
},
{
"ts": "2025-10-31T20:00:00",
"o": 0.0215,
"h": 0.0215,
"l": 0.0209,
"c": 0.0209,
"v": 16942167581.478687
},
{
"ts": "2025-10-31T16:00:00",
"o": 0.021,
"h": 0.0215,
"l": 0.0206,
"c": 0.0214,
"v": 36206693099.93706
},
{
"ts": "2025-10-31T12:00:00",
"o": 0.0205,
"h": 0.0212,
"l": 0.0204,
"c": 0.021,
"v": 34902094480.33249
},
{
"ts": "2025-10-31T08:00:00",
"o": 0.0204,
"h": 0.0205,
"l": 0.0201,
"c": 0.0205,
"v": 25802577959.221367
},
{
"ts": "2025-10-31T04:00:00",
"o": 0.02,
"h": 0.0204,
"l": 0.02,
"c": 0.0204,
"v": 24048537104.62009
},
{
"ts": "2025-10-31T00:00:00",
"o": 0.02,
"h": 0.0204,
"l": 0.0198,
"c": 0.02,
"v": 49976035995.17602
},
{
"ts": "2025-10-30T20:00:00",
"o": 0.0196,
"h": 0.0199,
"l": 0.0195,
"c": 0.0199,
"v": 71065160664.814
},
{
"ts": "2025-10-30T16:00:00",
"o": 0.0201,
"h": 0.0203,
"l": 0.0195,
"c": 0.0196,
"v": 66979188896.315636
},
{
"ts": "2025-10-30T12:00:00",
"o": 0.021,
"h": 0.021,
"l": 0.0201,
"c": 0.0202,
"v": 45887751089.84038
},
{
"ts": "2025-10-30T08:00:00",
"o": 0.0215,
"h": 0.0215,
"l": 0.0208,
"c": 0.0209,
"v": 27208684549.587055
},
{
"ts": "2025-10-30T04:00:00",
"o": 0.0215,
"h": 0.0216,
"l": 0.0207,
"c": 0.0214,
"v": 53042280647.10189
},
{
"ts": "2025-10-30T00:00:00",
"o": 0.0217,
"h": 0.0218,
"l": 0.0214,
"c": 0.0215,
"v": 36188009365.064064
},
{
"ts": "2025-10-29T20:00:00",
"o": 0.0222,
"h": 0.0227,
"l": 0.0216,
"c": 0.0217,
"v": 30632161018.9154
},
{
"ts": "2025-10-29T16:00:00",
"o": 0.0216,
"h": 0.0224,
"l": 0.0212,
"c": 0.0222,
"v": 33326450468.74869
},
{
"ts": "2025-10-29T12:00:00",
"o": 0.0216,
"h": 0.022,
"l": 0.0215,
"c": 0.0216,
"v": 28179108988.123554
},
{
"ts": "2025-10-29T08:00:00",
"o": 0.0213,
"h": 0.0217,
"l": 0.0211,
"c": 0.0216,
"v": 24571049858.72897
},
{
"ts": "2025-10-29T04:00:00",
"o": 0.0213,
"h": 0.0214,
"l": 0.0212,
"c": 0.0213,
"v": 15796839872.565908
},
{
"ts": "2025-10-29T00:00:00",
"o": 0.0214,
"h": 0.0215,
"l": 0.0212,
"c": 0.0213,
"v": 31829933611.397396
},
{
"ts": "2025-10-28T20:00:00",
"o": 0.0216,
"h": 0.0217,
"l": 0.0211,
"c": 0.0214,
"v": 34560249120.00341
},
{
"ts": "2025-10-28T16:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0215,
"c": 0.0216,
"v": 8949531131.377645
},
{
"ts": "2025-10-28T12:00:00",
"o": 0.022,
"h": 0.0223,
"l": 0.0217,
"c": 0.022,
"v": 32715794960.41492
},
{
"ts": "2025-10-28T08:00:00",
"o": 0.0218,
"h": 0.0221,
"l": 0.0218,
"c": 0.0219,
"v": 27999623655.1666
},
{
"ts": "2025-10-28T04:00:00",
"o": 0.0219,
"h": 0.0223,
"l": 0.0217,
"c": 0.0218,
"v": 25422790020.260513
},
{
"ts": "2025-10-28T00:00:00",
"o": 0.022,
"h": 0.0222,
"l": 0.0218,
"c": 0.022,
"v": 19451439154.934277
},
{
"ts": "2025-10-27T20:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0219,
"c": 0.022,
"v": 9960526858.526922
},
{
"ts": "2025-10-27T16:00:00",
"o": 0.0222,
"h": 0.0228,
"l": 0.0222,
"c": 0.0223,
"v": 11492246331.717985
},
{
"ts": "2025-10-27T12:00:00",
"o": 0.0223,
"h": 0.0224,
"l": 0.0219,
"c": 0.0222,
"v": 14983588896.006662
},
{
"ts": "2025-10-27T08:00:00",
"o": 0.0227,
"h": 0.0227,
"l": 0.022,
"c": 0.0223,
"v": 31119805470.050564
},
{
"ts": "2025-10-27T04:00:00",
"o": 0.0229,
"h": 0.0233,
"l": 0.0225,
"c": 0.0227,
"v": 27212068689.805096
},
{
"ts": "2025-10-27T00:00:00",
"o": 0.0227,
"h": 0.0232,
"l": 0.0227,
"c": 0.0228,
"v": 33852021763.601864
},
{
"ts": "2025-10-26T20:00:00",
"o": 0.0225,
"h": 0.023,
"l": 0.0223,
"c": 0.0228,
"v": 22451231577.319878
},
{
"ts": "2025-10-26T16:00:00",
"o": 0.0226,
"h": 0.0226,
"l": 0.0224,
"c": 0.0225,
"v": 2910266425.6972003
},
{
"ts": "2025-10-26T12:00:00",
"o": 0.0226,
"h": 0.0228,
"l": 0.0224,
"c": 0.0227,
"v": 26004085397.607166
},
{
"ts": "2025-10-26T08:00:00",
"o": 0.0221,
"h": 0.0227,
"l": 0.022,
"c": 0.0226,
"v": 24662564032.668564
},
{
"ts": "2025-10-26T04:00:00",
"o": 0.0219,
"h": 0.0222,
"l": 0.0218,
"c": 0.0221,
"v": 9120901127.861673
},
{
"ts": "2025-10-26T00:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0218,
"c": 0.0218,
"v": 20102790117.15909
},
{
"ts": "2025-10-25T20:00:00",
"o": 0.0221,
"h": 0.0221,
"l": 0.022,
"c": 0.0221,
"v": 3701429248.357876
},
{
"ts": "2025-10-25T16:00:00",
"o": 0.022,
"h": 0.0221,
"l": 0.022,
"c": 0.0221,
"v": 597193319.2850795
},
{
"ts": "2025-10-25T12:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0219,
"c": 0.022,
"v": 26735483283.92598
},
{
"ts": "2025-10-25T08:00:00",
"o": 0.0219,
"h": 0.0221,
"l": 0.0217,
"c": 0.0221,
"v": 8610598504.149406
},
{
"ts": "2025-10-25T04:00:00",
"o": 0.0222,
"h": 0.0223,
"l": 0.0218,
"c": 0.0218,
"v": 22101873769.69424
},
{
"ts": "2025-10-25T00:00:00",
"o": 0.0223,
"h": 0.0223,
"l": 0.022,
"c": 0.0222,
"v": 20021521540.25504
},
{
"ts": "2025-10-24T20:00:00",
"o": 0.0219,
"h": 0.0223,
"l": 0.0219,
"c": 0.0223,
"v": 17081299417.92629
},
{
"ts": "2025-10-24T16:00:00",
"o": 0.0217,
"h": 0.0221,
"l": 0.0215,
"c": 0.0219,
"v": 6603753792.435757
},
{
"ts": "2025-10-24T12:00:00",
"o": 0.0221,
"h": 0.0225,
"l": 0.0216,
"c": 0.0217,
"v": 37332628759.429054
},
{
"ts": "2025-10-24T08:00:00",
"o": 0.022,
"h": 0.0222,
"l": 0.0217,
"c": 0.0221,
"v": 24561572410.72459
},
{
"ts": "2025-10-24T04:00:00",
"o": 0.0217,
"h": 0.0222,
"l": 0.0216,
"c": 0.022,
"v": 22796979588.09665
},
{
"ts": "2025-10-24T00:00:00",
"o": 0.0219,
"h": 0.022,
"l": 0.0216,
"c": 0.0217,
"v": 19326281732.17892
},
{
"ts": "2025-10-23T20:00:00",
"o": 0.0218,
"h": 0.0219,
"l": 0.0216,
"c": 0.0219,
"v": 11809700198.708588
},
{
"ts": "2025-10-23T16:00:00",
"o": 0.0216,
"h": 0.0222,
"l": 0.0215,
"c": 0.0219,
"v": 14233462174.37095
},
{
"ts": "2025-10-23T12:00:00",
"o": 0.0212,
"h": 0.0217,
"l": 0.021,
"c": 0.0216,
"v": 24475363332.052723
},
{
"ts": "2025-10-23T08:00:00",
"o": 0.0214,
"h": 0.0215,
"l": 0.0212,
"c": 0.0212,
"v": 15857670308.850004
},
{
"ts": "2025-10-23T04:00:00",
"o": 0.0213,
"h": 0.0214,
"l": 0.021,
"c": 0.0213,
"v": 15286199438.248304
},
{
"ts": "2025-10-23T00:00:00",
"o": 0.0209,
"h": 0.0213,
"l": 0.0209,
"c": 0.0212,
"v": 14740906008.33122
},
{
"ts": "2025-10-22T20:00:00",
"o": 0.0213,
"h": 0.0213,
"l": 0.0205,
"c": 0.021,
"v": 29363972681.25434
},
{
"ts": "2025-10-22T16:00:00",
"o": 0.0217,
"h": 0.0217,
"l": 0.0211,
"c": 0.0212,
"v": 13812847091.945677
},
{
"ts": "2025-10-22T12:00:00",
"o": 0.0216,
"h": 0.022,
"l": 0.0214,
"c": 0.0217,
"v": 17287878045.12481
},
{
"ts": "2025-10-22T08:00:00",
"o": 0.0216,
"h": 0.0219,
"l": 0.0213,
"c": 0.0217,
"v": 32472906984.261936
},
{
"ts": "2025-10-22T04:00:00",
"o": 0.0216,
"h": 0.0219,
"l": 0.0214,
"c": 0.0216,
"v": 31957970104.48139
},
{
"ts": "2025-10-22T00:00:00",
"o": 0.0217,
"h": 0.0219,
"l": 0.0215,
"c": 0.0216,
"v": 36937651904.01929
},
{
"ts": "2025-10-21T20:00:00",
"o": 0.0225,
"h": 0.0226,
"l": 0.0216,
"c": 0.0216,
"v": 17381342408.57548
},
{
"ts": "2025-10-21T16:00:00",
"o": 0.0229,
"h": 0.023,
"l": 0.0224,
"c": 0.0226,
"v": 16670313379.873114
},
{
"ts": "2025-10-21T12:00:00",
"o": 0.022,
"h": 0.0232,
"l": 0.0218,
"c": 0.0229,
"v": 34461436315.87828
},
{
"ts": "2025-10-21T08:00:00",
"o": 0.022,
"h": 0.022,
"l": 0.0215,
"c": 0.0219,
"v": 16997029789.700504
},
{
"ts": "2025-10-21T04:00:00",
"o": 0.022,
"h": 0.022,
"l": 0.0215,
"c": 0.022,
"v": 30257753818.128616
},
{
"ts": "2025-10-21T00:00:00",
"o": 0.0225,
"h": 0.0225,
"l": 0.022,
"c": 0.022,
"v": 19971465640.97101
},
{
"ts": "2025-10-20T20:00:00",
"o": 0.0224,
"h": 0.0228,
"l": 0.0224,
"c": 0.0225,
"v": 10138376949.774271
},
{
"ts": "2025-10-20T16:00:00",
"o": 0.0227,
"h": 0.0227,
"l": 0.0223,
"c": 0.0225,
"v": 13611410913.195015
},
{
"ts": "2025-10-20T12:00:00",
"o": 0.0229,
"h": 0.0232,
"l": 0.0227,
"c": 0.0227,
"v": 19767636075.253708
},
{
"ts": "2025-10-20T08:00:00",
"o": 0.0229,
"h": 0.0234,
"l": 0.0227,
"c": 0.0228,
"v": 28171035619.877163
},
{
"ts": "2025-10-20T04:00:00",
"o": 0.0227,
"h": 0.0231,
"l": 0.0224,
"c": 0.0229,
"v": 43763118460.272026
},
{
"ts": "2025-10-20T00:00:00",
"o": 0.0221,
"h": 0.0228,
"l": 0.0217,
"c": 0.0227,
"v": 42389375880.74144
},
{
"ts": "2025-10-19T20:00:00",
"o": 0.0225,
"h": 0.0225,
"l": 0.0221,
"c": 0.0221,
"v": 9702842370.61875
},
{
"ts": "2025-10-19T16:00:00",
"o": 0.0223,
"h": 0.0228,
"l": 0.0223,
"c": 0.0225,
"v": 8313363889.551947
},
{
"ts": "2025-10-19T12:00:00",
"o": 0.022,
"h": 0.0226,
"l": 0.0218,
"c": 0.0223,
"v": 24176130273.077538
},
{
"ts": "2025-10-19T08:00:00",
"o": 0.0216,
"h": 0.0222,
"l": 0.0212,
"c": 0.022,
"v": 30999733953.191418
},
{
"ts": "2025-10-19T04:00:00",
"o": 0.0218,
"h": 0.0218,
"l": 0.0214,
"c": 0.0215,
"v": 11674398988.794569
},
{
"ts": "2025-10-19T00:00:00",
"o": 0.0217,
"h": 0.0218,
"l": 0.0215,
"c": 0.0218,
"v": 10306192096.322725
},
{
"ts": "2025-10-18T20:00:00",
"o": 0.0216,
"h": 0.0218,
"l": 0.0216,
"c": 0.0218,
"v": 4800702616.857164
},
{
"ts": "2025-10-18T16:00:00",
"o": 0.0217,
"h": 0.022,
"l": 0.0215,
"c": 0.0216,
"v": 4430905624.590669
},
{
"ts": "2025-10-18T12:00:00",
"o": 0.0219,
"h": 0.0221,
"l": 0.0215,
"c": 0.0217,
"v": 16831060560.55812
},
{
"ts": "2025-10-18T08:00:00",
"o": 0.0216,
"h": 0.0219,
"l": 0.0216,
"c": 0.0219,
"v": 16373820665.927809
},
{
"ts": "2025-10-18T04:00:00",
"o": 0.0218,
"h": 0.0221,
"l": 0.0215,
"c": 0.0216,
"v": 33683343100.07622
},
{
"ts": "2025-10-18T00:00:00",
"o": 0.0217,
"h": 0.0222,
"l": 0.0216,
"c": 0.0217,
"v": 23048568064.6372
},
{
"ts": "2025-10-17T20:00:00",
"o": 0.0213,
"h": 0.0218,
"l": 0.0212,
"c": 0.0217,
"v": 16988812605.351938
},
{
"ts": "2025-10-17T16:00:00",
"o": 0.0214,
"h": 0.0217,
"l": 0.0211,
"c": 0.0213,
"v": 20406190114.64799
},
{
"ts": "2025-10-17T12:00:00",
"o": 0.0213,
"h": 0.0216,
"l": 0.0208,
"c": 0.0214,
"v": 42196693180.7919
},
{
"ts": "2025-10-17T08:00:00",
"o": 0.0205,
"h": 0.0215,
"l": 0.0201,
"c": 0.0212,
"v": 72291805673.3971
},
{
"ts": "2025-10-17T04:00:00",
"o": 0.022,
"h": 0.022,
"l": 0.0204,
"c": 0.0204,
"v": 72959970719.05612
},
{
"ts": "2025-10-17T00:00:00",
"o": 0.0219,
"h": 0.0222,
"l": 0.0218,
"c": 0.0221,
"v": 25220485273.799084
},
{
"ts": "2025-10-16T20:00:00",
"o": 0.0221,
"h": 0.0222,
"l": 0.0217,
"c": 0.0219,
"v": 31831031383.39788
},
{
"ts": "2025-10-16T16:00:00",
"o": 0.0225,
"h": 0.0229,
"l": 0.0219,
"c": 0.0221,
"v": 37284215465.749756
},
{
"ts": "2025-10-16T12:00:00",
"o": 0.0234,
"h": 0.0237,
"l": 0.0225,
"c": 0.0226,
"v": 60311324678.478874
},
{
"ts": "2025-10-16T08:00:00",
"o": 0.0231,
"h": 0.0235,
"l": 0.0224,
"c": 0.0233,
"v": 32553367575.35578
},
{
"ts": "2025-10-16T04:00:00",
"o": 0.0232,
"h": 0.0235,
"l": 0.023,
"c": 0.023,
"v": 19033232984.12081
},
{
"ts": "2025-10-16T00:00:00",
"o": 0.023,
"h": 0.0235,
"l": 0.0229,
"c": 0.0233,
"v": 22934408630.648956
},
{
"ts": "2025-10-15T20:00:00",
"o": 0.0232,
"h": 0.0234,
"l": 0.0228,
"c": 0.023,
"v": 20906813935.078323
},
{
"ts": "2025-10-15T16:00:00",
"o": 0.0233,
"h": 0.0236,
"l": 0.0231,
"c": 0.0232,
"v": 14173281522.816856
},
{
"ts": "2025-10-15T12:00:00",
"o": 0.0241,
"h": 0.0241,
"l": 0.0231,
"c": 0.0233,
"v": 36714003816.64707
},
{
"ts": "2025-10-15T08:00:00",
"o": 0.0246,
"h": 0.0249,
"l": 0.0239,
"c": 0.024,
"v": 37115785858.52829
},
{
"ts": "2025-10-15T04:00:00",
"o": 0.0242,
"h": 0.0246,
"l": 0.0241,
"c": 0.0246,
"v": 21896167239.063072
},
{
"ts": "2025-10-15T00:00:00",
"o": 0.0244,
"h": 0.0249,
"l": 0.0241,
"c": 0.0242,
"v": 32697420845.657063
},
{
"ts": "2025-10-14T20:00:00",
"o": 0.0241,
"h": 0.0246,
"l": 0.0238,
"c": 0.0245,
"v": 28039598066.767902
},
{
"ts": "2025-10-14T16:00:00",
"o": 0.0241,
"h": 0.0248,
"l": 0.0237,
"c": 0.0241,
"v": 54609520880.32513
},
{
"ts": "2025-10-14T12:00:00",
"o": 0.0236,
"h": 0.0243,
"l": 0.0229,
"c": 0.0241,
"v": 42414828925.20887
},
{
"ts": "2025-10-14T08:00:00",
"o": 0.0234,
"h": 0.0237,
"l": 0.0228,
"c": 0.0236,
"v": 35169239912.7947
},
{
"ts": "2025-10-14T04:00:00",
"o": 0.0243,
"h": 0.0245,
"l": 0.023,
"c": 0.0234,
"v": 86422333795.75096
},
{
"ts": "2025-10-14T00:00:00",
"o": 0.0248,
"h": 0.025,
"l": 0.0241,
"c": 0.0243,
"v": 59457495198.14694
},
{
"ts": "2025-10-13T20:00:00",
"o": 0.025,
"h": 0.0252,
"l": 0.0247,
"c": 0.0249,
"v": 32520234777.785137
},
{
"ts": "2025-10-13T16:00:00",
"o": 0.0245,
"h": 0.0252,
"l": 0.024,
"c": 0.025,
"v": 23648460344.23124
},
{
"ts": "2025-10-13T12:00:00",
"o": 0.0232,
"h": 0.0247,
"l": 0.0231,
"c": 0.0245,
"v": 96773787791.06691
},
{
"ts": "2025-10-13T08:00:00",
"o": 0.0234,
"h": 0.0238,
"l": 0.0228,
"c": 0.0232,
"v": 52939531513.93907
},
{
"ts": "2025-10-13T04:00:00",
"o": 0.0233,
"h": 0.0238,
"l": 0.023,
"c": 0.0233,
"v": 55381856550.864876
},
{
"ts": "2025-10-13T00:00:00",
"o": 0.0234,
"h": 0.0236,
"l": 0.0228,
"c": 0.0233,
"v": 51665200664.50845
},
{
"ts": "2025-10-12T20:00:00",
"o": 0.0238,
"h": 0.024,
"l": 0.0231,
"c": 0.0234,
"v": 50051601365.93265
},
{
"ts": "2025-10-12T16:00:00",
"o": 0.023,
"h": 0.0238,
"l": 0.0228,
"c": 0.0238,
"v": 74700183412.60771
},
{
"ts": "2025-10-12T12:00:00",
"o": 0.0207,
"h": 0.023,
"l": 0.0206,
"c": 0.0229,
"v": 96768712414.51724
},
{
"ts": "2025-10-12T08:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0206,
"c": 0.0207,
"v": 47067796028.982285
},
{
"ts": "2025-10-12T04:00:00",
"o": 0.0209,
"h": 0.0214,
"l": 0.0209,
"c": 0.0211,
"v": 33807844679.853806
},
{
"ts": "2025-10-12T00:00:00",
"o": 0.0209,
"h": 0.0211,
"l": 0.0202,
"c": 0.021,
"v": 104925623276.72246
},
{
"ts": "2025-10-11T20:00:00",
"o": 0.0208,
"h": 0.021,
"l": 0.0201,
"c": 0.0209,
"v": 107197952276.35529
},
{
"ts": "2025-10-11T16:00:00",
"o": 0.022,
"h": 0.0222,
"l": 0.0207,
"c": 0.0209,
"v": 49710013049.306656
},
{
"ts": "2025-10-11T12:00:00",
"o": 0.0225,
"h": 0.0225,
"l": 0.0216,
"c": 0.022,
"v": 123727585545.29631
},
{
"ts": "2025-10-11T08:00:00",
"o": 0.022,
"h": 0.0231,
"l": 0.0218,
"c": 0.0225,
"v": 154124993837.5368
},
{
"ts": "2025-10-11T04:00:00",
"o": 0.0215,
"h": 0.0221,
"l": 0.021,
"c": 0.0219,
"v": 88167123861.35715
},
{
"ts": "2025-10-11T00:00:00",
"o": 0.0201,
"h": 0.0222,
"l": 0.0194,
"c": 0.0215,
"v": 264593830890.22992
},
{
"ts": "2025-10-10T20:00:00",
"o": 0.0258,
"h": 0.026,
"l": 0.0185,
"c": 0.0201,
"v": 538506569709.3341
},
{
"ts": "2025-10-10T16:00:00",
"o": 0.0268,
"h": 0.0268,
"l": 0.0257,
"c": 0.0258,
"v": 79708079991.23323
},
{
"ts": "2025-10-10T12:00:00",
"o": 0.028,
"h": 0.0285,
"l": 0.0265,
"c": 0.0267,
"v": 91676013289.21498
},
{
"ts": "2025-10-10T08:00:00",
"o": 0.0276,
"h": 0.0282,
"l": 0.0275,
"c": 0.028,
"v": 20963081039.041103
},
{
"ts": "2025-10-10T04:00:00",
"o": 0.0279,
"h": 0.0282,
"l": 0.0275,
"c": 0.0275,
"v": 41789364089.67542
},
{
"ts": "2025-10-10T00:00:00",
"o": 0.0277,
"h": 0.0282,
"l": 0.0275,
"c": 0.0279,
"v": 30379890196.815464
},
{
"ts": "2025-10-09T20:00:00",
"o": 0.0279,
"h": 0.028,
"l": 0.0276,
"c": 0.0277,
"v": 14701636277.458096
},
{
"ts": "2025-10-09T16:00:00",
"o": 0.0276,
"h": 0.0279,
"l": 0.0275,
"c": 0.0278,
"v": 16207377558.93195
},
{
"ts": "2025-10-09T12:00:00",
"o": 0.0282,
"h": 0.0285,
"l": 0.0276,
"c": 0.0277,
"v": 44520179078.05433
},
{
"ts": "2025-10-09T08:00:00",
"o": 0.0286,
"h": 0.0286,
"l": 0.0279,
"c": 0.0283,
"v": 48070830782.0524
},
{
"ts": "2025-10-09T04:00:00",
"o": 0.0286,
"h": 0.0291,
"l": 0.0285,
"c": 0.0285,
"v": 14483673041.018631
},
{
"ts": "2025-10-09T00:00:00",
"o": 0.0291,
"h": 0.0292,
"l": 0.0284,
"c": 0.0287,
"v": 42848924960.74351
},
{
"ts": "2025-10-08T20:00:00",
"o": 0.0292,
"h": 0.0293,
"l": 0.0289,
"c": 0.0291,
"v": 13730528161.667364
},
{
"ts": "2025-10-08T16:00:00",
"o": 0.0288,
"h": 0.0295,
"l": 0.0287,
"c": 0.029,
"v": 33684241074.212536
},
{
"ts": "2025-10-08T12:00:00",
"o": 0.0286,
"h": 0.0292,
"l": 0.0285,
"c": 0.0288,
"v": 36229614689.320816
},
{
"ts": "2025-10-08T08:00:00",
"o": 0.0288,
"h": 0.0292,
"l": 0.0286,
"c": 0.0286,
"v": 27166061087.443043
},
{
"ts": "2025-10-08T04:00:00",
"o": 0.0286,
"h": 0.029,
"l": 0.0285,
"c": 0.0288,
"v": 30039338605.39713
},
{
"ts": "2025-10-08T00:00:00",
"o": 0.0287,
"h": 0.0291,
"l": 0.0286,
"c": 0.0286,
"v": 49794487489.49538
},
{
"ts": "2025-10-07T20:00:00",
"o": 0.0288,
"h": 0.0294,
"l": 0.0286,
"c": 0.0286,
"v": 34308474840.262188
},
{
"ts": "2025-10-07T16:00:00",
"o": 0.0287,
"h": 0.0291,
"l": 0.0284,
"c": 0.0288,
"v": 34511717766.69807
},
{
"ts": "2025-10-07T12:00:00",
"o": 0.0297,
"h": 0.0301,
"l": 0.0285,
"c": 0.0287,
"v": 93861622104.63124
},
{
"ts": "2025-10-07T08:00:00",
"o": 0.0297,
"h": 0.0299,
"l": 0.029,
"c": 0.0297,
"v": 74470186868.75427
},
{
"ts": "2025-10-07T04:00:00",
"o": 0.0303,
"h": 0.0306,
"l": 0.0295,
"c": 0.0297,
"v": 53595863339.40264
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 0.021,
"h": 0.0211,
"l": 0.0206,
"c": 0.0208,
"v": 16728291559.150827
},
{
"ts": "2025-10-31T00:00:00",
"o": 0.02,
"h": 0.0215,
"l": 0.0198,
"c": 0.0209,
"v": 187878106220.76572
},
{
"ts": "2025-10-30T00:00:00",
"o": 0.0217,
"h": 0.0218,
"l": 0.0195,
"c": 0.0199,
"v": 300371075212.723
},
{
"ts": "2025-10-29T00:00:00",
"o": 0.0214,
"h": 0.0227,
"l": 0.0211,
"c": 0.0217,
"v": 164335543818.47992
},
{
"ts": "2025-10-28T00:00:00",
"o": 0.022,
"h": 0.0223,
"l": 0.0211,
"c": 0.0214,
"v": 149099428042.15738
},
{
"ts": "2025-10-27T00:00:00",
"o": 0.0227,
"h": 0.0233,
"l": 0.0219,
"c": 0.022,
"v": 128620258009.70909
},
{
"ts": "2025-10-26T00:00:00",
"o": 0.0221,
"h": 0.023,
"l": 0.0218,
"c": 0.0228,
"v": 105251838678.31357
},
{
"ts": "2025-10-25T00:00:00",
"o": 0.0223,
"h": 0.0223,
"l": 0.0217,
"c": 0.0221,
"v": 81768099665.66762
},
{
"ts": "2025-10-24T00:00:00",
"o": 0.0219,
"h": 0.0225,
"l": 0.0215,
"c": 0.0223,
"v": 127702515700.79126
},
{
"ts": "2025-10-23T00:00:00",
"o": 0.0209,
"h": 0.0222,
"l": 0.0209,
"c": 0.0219,
"v": 96403301460.5618
},
{
"ts": "2025-10-22T00:00:00",
"o": 0.0217,
"h": 0.022,
"l": 0.0205,
"c": 0.021,
"v": 161833226811.08743
},
{
"ts": "2025-10-21T00:00:00",
"o": 0.0225,
"h": 0.0232,
"l": 0.0215,
"c": 0.0216,
"v": 135739341353.127
},
{
"ts": "2025-10-20T00:00:00",
"o": 0.0221,
"h": 0.0234,
"l": 0.0217,
"c": 0.0225,
"v": 157840953899.11362
},
{
"ts": "2025-10-19T00:00:00",
"o": 0.0217,
"h": 0.0228,
"l": 0.0212,
"c": 0.0221,
"v": 95172661571.55695
},
{
"ts": "2025-10-18T00:00:00",
"o": 0.0217,
"h": 0.0222,
"l": 0.0215,
"c": 0.0218,
"v": 99168400632.64719
},
{
"ts": "2025-10-17T00:00:00",
"o": 0.0219,
"h": 0.0222,
"l": 0.0201,
"c": 0.0217,
"v": 250063957567.04413
},
{
"ts": "2025-10-16T00:00:00",
"o": 0.023,
"h": 0.0237,
"l": 0.0217,
"c": 0.0219,
"v": 203947580717.75204
},
{
"ts": "2025-10-15T00:00:00",
"o": 0.0244,
"h": 0.0249,
"l": 0.0228,
"c": 0.023,
"v": 163503473217.79068
},
{
"ts": "2025-10-14T00:00:00",
"o": 0.0248,
"h": 0.025,
"l": 0.0228,
"c": 0.0245,
"v": 306113016778.9945
},
{
"ts": "2025-10-13T00:00:00",
"o": 0.0234,
"h": 0.0252,
"l": 0.0228,
"c": 0.0249,
"v": 312929071642.3957
},
{
"ts": "2025-10-12T00:00:00",
"o": 0.0209,
"h": 0.024,
"l": 0.0202,
"c": 0.0234,
"v": 407321761178.61615
},
{
"ts": "2025-10-11T00:00:00",
"o": 0.0201,
"h": 0.0231,
"l": 0.0194,
"c": 0.0209,
"v": 787521499460.0822
},
{
"ts": "2025-10-10T00:00:00",
"o": 0.0277,
"h": 0.0285,
"l": 0.0185,
"c": 0.0201,
"v": 803022998315.3143
},
{
"ts": "2025-10-09T00:00:00",
"o": 0.0291,
"h": 0.0292,
"l": 0.0275,
"c": 0.0277,
"v": 180832621698.2589
},
{
"ts": "2025-10-08T00:00:00",
"o": 0.0287,
"h": 0.0295,
"l": 0.0285,
"c": 0.0291,
"v": 190644271107.5363
},
{
"ts": "2025-10-07T00:00:00",
"o": 0.0309,
"h": 0.0311,
"l": 0.0284,
"c": 0.0286,
"v": 354726904595.01965
},
{
"ts": "2025-10-06T00:00:00",
"o": 0.0285,
"h": 0.0314,
"l": 0.028,
"c": 0.0309,
"v": 402829623372.08136
},
{
"ts": "2025-10-05T00:00:00",
"o": 0.0287,
"h": 0.0302,
"l": 0.0282,
"c": 0.0283,
"v": 325570149587.0087
},
{
"ts": "2025-10-04T00:00:00",
"o": 0.0296,
"h": 0.0309,
"l": 0.0281,
"c": 0.0287,
"v": 310371543471.8171
},
{
"ts": "2025-10-03T00:00:00",
"o": 0.0295,
"h": 0.0299,
"l": 0.028,
"c": 0.0295,
"v": 307932099576.79626
},
{
"ts": "2025-10-02T00:00:00",
"o": 0.0293,
"h": 0.0297,
"l": 0.0282,
"c": 0.0295,
"v": 269466238156.6667
},
{
"ts": "2025-10-01T00:00:00",
"o": 0.0274,
"h": 0.0294,
"l": 0.027,
"c": 0.0292,
"v": 228796709816.89413
},
{
"ts": "2025-09-30T00:00:00",
"o": 0.0277,
"h": 0.0279,
"l": 0.0263,
"c": 0.0274,
"v": 126856245355.97467
},
{
"ts": "2025-09-29T00:00:00",
"o": 0.0281,
"h": 0.0284,
"l": 0.0267,
"c": 0.0276,
"v": 173171939384.05475
},
{
"ts": "2025-09-28T00:00:00",
"o": 0.0276,
"h": 0.0281,
"l": 0.0267,
"c": 0.0281,
"v": 123926557819.52687
},
{
"ts": "2025-09-27T00:00:00",
"o": 0.0284,
"h": 0.0284,
"l": 0.0274,
"c": 0.0276,
"v": 73342004850.45674
},
{
"ts": "2025-09-26T00:00:00",
"o": 0.0274,
"h": 0.0284,
"l": 0.0273,
"c": 0.0283,
"v": 137555668550.34155
},
{
"ts": "2025-09-25T00:00:00",
"o": 0.0287,
"h": 0.0289,
"l": 0.0271,
"c": 0.0274,
"v": 195556842771.55334
},
{
"ts": "2025-09-24T00:00:00",
"o": 0.029,
"h": 0.0296,
"l": 0.0281,
"c": 0.0287,
"v": 146811032679.00882
},
{
"ts": "2025-09-23T00:00:00",
"o": 0.0293,
"h": 0.0304,
"l": 0.0283,
"c": 0.0289,
"v": 181828434379.69153
},
{
"ts": "2025-09-22T00:00:00",
"o": 0.0314,
"h": 0.0315,
"l": 0.0282,
"c": 0.0294,
"v": 363890921878.8314
},
{
"ts": "2025-09-21T00:00:00",
"o": 0.0325,
"h": 0.0326,
"l": 0.0312,
"c": 0.0314,
"v": 154795230337.02875
},
{
"ts": "2025-09-20T00:00:00",
"o": 0.0334,
"h": 0.0335,
"l": 0.032,
"c": 0.0325,
"v": 170884168025.7033
},
{
"ts": "2025-09-19T00:00:00",
"o": 0.035,
"h": 0.0356,
"l": 0.0331,
"c": 0.0333,
"v": 221795453266.18057
},
{
"ts": "2025-09-18T00:00:00",
"o": 0.0353,
"h": 0.0359,
"l": 0.034,
"c": 0.035,
"v": 356258931680.7231
},
{
"ts": "2025-09-17T00:00:00",
"o": 0.0337,
"h": 0.036,
"l": 0.0325,
"c": 0.0353,
"v": 279773393570.79706
},
{
"ts": "2025-09-16T00:00:00",
"o": 0.0324,
"h": 0.0339,
"l": 0.032,
"c": 0.0336,
"v": 164309949001.13278
},
{
"ts": "2025-09-15T00:00:00",
"o": 0.0342,
"h": 0.0345,
"l": 0.0314,
"c": 0.0324,
"v": 314885106907.8703
},
{
"ts": "2025-09-14T00:00:00",
"o": 0.0361,
"h": 0.0362,
"l": 0.0337,
"c": 0.0342,
"v": 300753972281.70215
},
{
"ts": "2025-09-13T00:00:00",
"o": 0.0356,
"h": 0.038,
"l": 0.0353,
"c": 0.0361,
"v": 830915543060.7834
},
{
"ts": "2025-09-12T00:00:00",
"o": 0.0339,
"h": 0.0361,
"l": 0.0336,
"c": 0.0356,
"v": 658917218649.957
},
{
"ts": "2025-09-11T00:00:00",
"o": 0.0323,
"h": 0.0342,
"l": 0.0316,
"c": 0.034,
"v": 263913329672.90518
},
{
"ts": "2025-09-10T00:00:00",
"o": 0.0317,
"h": 0.033,
"l": 0.0313,
"c": 0.0324,
"v": 213364988157.84045
},
{
"ts": "2025-09-09T00:00:00",
"o": 0.0323,
"h": 0.0335,
"l": 0.0313,
"c": 0.0316,
"v": 408818886697.9642
},
{
"ts": "2025-09-08T00:00:00",
"o": 0.0293,
"h": 0.0326,
"l": 0.029,
"c": 0.0324,
"v": 457139978235.49634
},
{
"ts": "2025-09-07T00:00:00",
"o": 0.028,
"h": 0.0297,
"l": 0.0278,
"c": 0.0293,
"v": 122650199543.86314
},
{
"ts": "2025-09-06T00:00:00",
"o": 0.0283,
"h": 0.0286,
"l": 0.0277,
"c": 0.0279,
"v": 77288544184.58179
},
{
"ts": "2025-09-05T00:00:00",
"o": 0.0273,
"h": 0.0287,
"l": 0.0271,
"c": 0.0283,
"v": 269911154427.66388
},
{
"ts": "2025-09-04T00:00:00",
"o": 0.0285,
"h": 0.0286,
"l": 0.0267,
"c": 0.0273,
"v": 203253251181.1759
},
{
"ts": "2025-09-03T00:00:00",
"o": 0.0287,
"h": 0.0288,
"l": 0.0282,
"c": 0.0284,
"v": 157842957529.4645
},
{
"ts": "2025-09-02T00:00:00",
"o": 0.0283,
"h": 0.0289,
"l": 0.0275,
"c": 0.0286,
"v": 250515075731.24854
},
{
"ts": "2025-09-01T00:00:00",
"o": 0.031,
"h": 0.0313,
"l": 0.0278,
"c": 0.0282,
"v": 457507178298.6539
},
{
"ts": "2025-08-31T00:00:00",
"o": 0.0313,
"h": 0.0321,
"l": 0.0307,
"c": 0.0309,
"v": 242544324331.25754
},
{
"ts": "2025-08-30T00:00:00",
"o": 0.0307,
"h": 0.0326,
"l": 0.0294,
"c": 0.0312,
"v": 459850846606.22675
},
{
"ts": "2025-08-29T00:00:00",
"o": 0.0301,
"h": 0.0319,
"l": 0.0275,
"c": 0.0307,
"v": 458673697105.3679
},
{
"ts": "2025-08-28T00:00:00",
"o": 0.0295,
"h": 0.0304,
"l": 0.029,
"c": 0.0301,
"v": 282520973355.52606
},
{
"ts": "2025-08-27T00:00:00",
"o": 0.0297,
"h": 0.0305,
"l": 0.0293,
"c": 0.0295,
"v": 306494182493.7795
},
{
"ts": "2025-08-26T00:00:00",
"o": 0.0282,
"h": 0.0302,
"l": 0.0281,
"c": 0.0297,
"v": 222398336347.6777
},
{
"ts": "2025-08-25T00:00:00",
"o": 0.0311,
"h": 0.0317,
"l": 0.0278,
"c": 0.0283,
"v": 377884237239.2819
},
{
"ts": "2025-08-24T00:00:00",
"o": 0.0319,
"h": 0.0322,
"l": 0.0304,
"c": 0.031,
"v": 247610436679.41602
},
{
"ts": "2025-08-23T00:00:00",
"o": 0.0328,
"h": 0.0329,
"l": 0.0311,
"c": 0.0319,
"v": 257168993210.24786
},
{
"ts": "2025-08-22T00:00:00",
"o": 0.0301,
"h": 0.033,
"l": 0.0287,
"c": 0.0329,
"v": 526108905030.02905
},
{
"ts": "2025-08-21T00:00:00",
"o": 0.031,
"h": 0.0313,
"l": 0.0296,
"c": 0.0301,
"v": 192468653680.87265
},
{
"ts": "2025-08-20T00:00:00",
"o": 0.0298,
"h": 0.0313,
"l": 0.0293,
"c": 0.0311,
"v": 295022212724.421
},
{
"ts": "2025-08-19T00:00:00",
"o": 0.0313,
"h": 0.0319,
"l": 0.0298,
"c": 0.0298,
"v": 324483854539.987
},
{
"ts": "2025-08-18T00:00:00",
"o": 0.0332,
"h": 0.0333,
"l": 0.031,
"c": 0.0313,
"v": 434796712980.9517
},
{
"ts": "2025-08-17T00:00:00",
"o": 0.0337,
"h": 0.0343,
"l": 0.033,
"c": 0.0332,
"v": 207407446426.51254
},
{
"ts": "2025-08-16T00:00:00",
"o": 0.0331,
"h": 0.0338,
"l": 0.0326,
"c": 0.0337,
"v": 190144767345.32202
},
{
"ts": "2025-08-15T00:00:00",
"o": 0.0332,
"h": 0.0348,
"l": 0.0318,
"c": 0.0331,
"v": 580330650629.8121
},
{
"ts": "2025-08-14T00:00:00",
"o": 0.0374,
"h": 0.0385,
"l": 0.0324,
"c": 0.0332,
"v": 1207830527516.976
},
{
"ts": "2025-08-13T00:00:00",
"o": 0.0351,
"h": 0.0381,
"l": 0.035,
"c": 0.0374,
"v": 808059560160.0641
},
{
"ts": "2025-08-12T00:00:00",
"o": 0.0345,
"h": 0.0357,
"l": 0.0327,
"c": 0.035,
"v": 515282779135.38824
},
{
"ts": "2025-08-11T00:00:00",
"o": 0.038,
"h": 0.0392,
"l": 0.034,
"c": 0.0345,
"v": 609216481284.6266
},
{
"ts": "2025-08-10T00:00:00",
"o": 0.0375,
"h": 0.0394,
"l": 0.036,
"c": 0.0379,
"v": 651342250087.3007
},
{
"ts": "2025-08-09T00:00:00",
"o": 0.0357,
"h": 0.0388,
"l": 0.0354,
"c": 0.0375,
"v": 537700461809.49866
},
{
"ts": "2025-08-08T00:00:00",
"o": 0.0359,
"h": 0.0369,
"l": 0.0349,
"c": 0.0357,
"v": 369928612251.49066
},
{
"ts": "2025-08-07T00:00:00",
"o": 0.0341,
"h": 0.0361,
"l": 0.0336,
"c": 0.0358,
"v": 358084901759.1412
},
{
"ts": "2025-08-06T00:00:00",
"o": 0.034,
"h": 0.0347,
"l": 0.0328,
"c": 0.0341,
"v": 366509865925.3726
},
{
"ts": "2025-08-05T00:00:00",
"o": 0.0371,
"h": 0.0373,
"l": 0.0329,
"c": 0.034,
"v": 487887580606.0027
},
{
"ts": "2025-08-04T00:00:00",
"o": 0.0366,
"h": 0.0382,
"l": 0.0362,
"c": 0.037,
"v": 435104813844.78314
},
{
"ts": "2025-08-03T00:00:00",
"o": 0.0347,
"h": 0.037,
"l": 0.0342,
"c": 0.0365,
"v": 202141048378.81198
},
{
"ts": "2025-08-02T00:00:00",
"o": 0.0356,
"h": 0.0365,
"l": 0.034,
"c": 0.0347,
"v": 388500847686.3883
},
{
"ts": "2025-08-01T00:00:00",
"o": 0.0364,
"h": 0.0377,
"l": 0.0346,
"c": 0.0356,
"v": 713182438096.7672
},
{
"ts": "2025-07-31T00:00:00",
"o": 0.0394,
"h": 0.0415,
"l": 0.0363,
"c": 0.0364,
"v": 687020939265.5381
},
{
"ts": "2025-07-30T00:00:00",
"o": 0.03985,
"h": 0.04041,
"l": 0.0368,
"c": 0.0393,
"v": 995901120831.9011
},
{
"ts": "2025-07-29T00:00:00",
"o": 0.04428,
"h": 0.04516,
"l": 0.03895,
"c": 0.03984,
"v": 1211743867505.9575
},
{
"ts": "2025-07-28T00:00:00",
"o": 0.04603,
"h": 0.0505,
"l": 0.04392,
"c": 0.04427,
"v": 2517301561746.835
},
{
"ts": "2025-07-27T00:00:00",
"o": 0.04731,
"h": 0.04862,
"l": 0.0454,
"c": 0.04603,
"v": 693099903761.3792
},
{
"ts": "2025-07-26T00:00:00",
"o": 0.04813,
"h": 0.0495,
"l": 0.04619,
"c": 0.04738,
"v": 898532217505.7184
},
{
"ts": "2025-07-25T00:00:00",
"o": 0.04499,
"h": 0.04887,
"l": 0.04352,
"c": 0.04813,
"v": 1551961655516.0308
},
{
"ts": "2025-07-24T00:00:00",
"o": 0.04727,
"h": 0.05133,
"l": 0.0426,
"c": 0.04499,
"v": 2319534645099.682
},
{
"ts": "2025-07-23T00:00:00",
"o": 0.0501,
"h": 0.05176,
"l": 0.04226,
"c": 0.04726,
"v": 2067137903013.758
},
{
"ts": "2025-07-22T00:00:00",
"o": 0.04726,
"h": 0.05025,
"l": 0.04492,
"c": 0.0501,
"v": 1634533837560.829
},
{
"ts": "2025-07-21T00:00:00",
"o": 0.04483,
"h": 0.05031,
"l": 0.04424,
"c": 0.04726,
"v": 1941567639282.7185
},
{
"ts": "2025-07-20T00:00:00",
"o": 0.04538,
"h": 0.04813,
"l": 0.0443,
"c": 0.04483,
"v": 1048347194295.7546
},
{
"ts": "2025-07-19T00:00:00",
"o": 0.04446,
"h": 0.0475,
"l": 0.04328,
"c": 0.04535,
"v": 1504619487157.0322
},
{
"ts": "2025-07-18T00:00:00",
"o": 0.04789,
"h": 0.05011,
"l": 0.04306,
"c": 0.04448,
"v": 2128567287452.84
},
{
"ts": "2025-07-17T00:00:00",
"o": 0.05256,
"h": 0.05564,
"l": 0.04602,
"c": 0.04793,
"v": 5065334924026.734
},
{
"ts": "2025-07-16T00:00:00",
"o": 0.04054,
"h": 0.05343,
"l": 0.04024,
"c": 0.05256,
"v": 5274686182330.7
},
{
"ts": "2025-07-15T00:00:00",
"o": 0.03686,
"h": 0.04195,
"l": 0.0364,
"c": 0.04055,
"v": 3159227610873.609
},
{
"ts": "2025-07-14T00:00:00",
"o": 0.03575,
"h": 0.03852,
"l": 0.0354,
"c": 0.03689,
"v": 1454801251262.8806
},
{
"ts": "2025-07-13T00:00:00",
"o": 0.0342,
"h": 0.03754,
"l": 0.03301,
"c": 0.03575,
"v": 2176357525952.8052
},
{
"ts": "2025-07-12T00:00:00",
"o": 0.03023,
"h": 0.03594,
"l": 0.02917,
"c": 0.0342,
"v": 2104081680765.402
},
{
"ts": "2025-07-11T00:00:00",
"o": 0.03208,
"h": 0.03334,
"l": 0.02937,
"c": 0.03024,
"v": 1712056922637.2253
},
{
"ts": "2025-07-10T00:00:00",
"o": 0.02848,
"h": 0.03299,
"l": 0.0277,
"c": 0.03209,
"v": 3389598493041.174
},
{
"ts": "2025-07-09T00:00:00",
"o": 0.02997,
"h": 0.0306,
"l": 0.02691,
"c": 0.02848,
"v": 1610125877481.344
},
{
"ts": "2025-07-08T00:00:00",
"o": 0.03118,
"h": 0.03275,
"l": 0.02941,
"c": 0.02997,
"v": 1990782138984.1208
},
{
"ts": "2025-07-07T00:00:00",
"o": 0.03002,
"h": 0.0323,
"l": 0.02884,
"c": 0.03118,
"v": 3589959339284.727
},
{
"ts": "2025-07-06T00:00:00",
"o": 0.02595,
"h": 0.03161,
"l": 0.02571,
"c": 0.03002,
"v": 5035511119242.046
},
{
"ts": "2025-07-05T00:00:00",
"o": 0.02395,
"h": 0.02628,
"l": 0.02318,
"c": 0.02591,
"v": 862932294841.8058
},
{
"ts": "2025-07-04T00:00:00",
"o": 0.0226,
"h": 0.02437,
"l": 0.02205,
"c": 0.02398,
"v": 772185327665.1478
},
{
"ts": "2025-07-03T00:00:00",
"o": 0.02132,
"h": 0.02374,
"l": 0.02121,
"c": 0.0226,
"v": 970342661050.6874
},
{
"ts": "2025-07-02T00:00:00",
"o": 0.01879,
"h": 0.02158,
"l": 0.01857,
"c": 0.02127,
"v": 276024925345.08545
},
{
"ts": "2025-07-01T00:00:00",
"o": 0.01976,
"h": 0.01986,
"l": 0.01861,
"c": 0.01878,
"v": 150788476044.9421
},
{
"ts": "2025-06-30T00:00:00",
"o": 0.02046,
"h": 0.02064,
"l": 0.01929,
"c": 0.01976,
"v": 160270442642.75058
},
{
"ts": "2025-06-29T00:00:00",
"o": 0.02022,
"h": 0.02078,
"l": 0.01959,
"c": 0.02048,
"v": 188260428942.1868
},
{
"ts": "2025-06-28T00:00:00",
"o": 0.01835,
"h": 0.02029,
"l": 0.01826,
"c": 0.02023,
"v": 213486581170.0306
},
{
"ts": "2025-06-27T00:00:00",
"o": 0.01804,
"h": 0.0188,
"l": 0.0178,
"c": 0.01835,
"v": 122793328482.11504
},
{
"ts": "2025-06-26T00:00:00",
"o": 0.0189,
"h": 0.0193,
"l": 0.01777,
"c": 0.01801,
"v": 134866218670.25044
},
{
"ts": "2025-06-25T00:00:00",
"o": 0.0195,
"h": 0.01973,
"l": 0.01867,
"c": 0.0189,
"v": 148577871585.6476
},
{
"ts": "2025-06-24T00:00:00",
"o": 0.01935,
"h": 0.02006,
"l": 0.01904,
"c": 0.01953,
"v": 180250656432.6129
},
{
"ts": "2025-06-23T00:00:00",
"o": 0.01705,
"h": 0.01941,
"l": 0.01691,
"c": 0.01936,
"v": 182335449032.90973
},
{
"ts": "2025-06-22T00:00:00",
"o": 0.01788,
"h": 0.01825,
"l": 0.016,
"c": 0.01705,
"v": 251137280886.84485
},
{
"ts": "2025-06-21T00:00:00",
"o": 0.01888,
"h": 0.01922,
"l": 0.01734,
"c": 0.01788,
"v": 176952936996.8868
},
{
"ts": "2025-06-20T00:00:00",
"o": 0.01975,
"h": 0.02018,
"l": 0.01845,
"c": 0.01888,
"v": 145217604736.0162
},
{
"ts": "2025-06-19T00:00:00",
"o": 0.01987,
"h": 0.02017,
"l": 0.01931,
"c": 0.01973,
"v": 92226019601.30441
},
{
"ts": "2025-06-18T00:00:00",
"o": 0.01961,
"h": 0.01988,
"l": 0.0185,
"c": 0.01986,
"v": 176623870540.2707
},
{
"ts": "2025-06-17T00:00:00",
"o": 0.02024,
"h": 0.0216,
"l": 0.01914,
"c": 0.01961,
"v": 220526824976.3799
},
{
"ts": "2025-06-16T00:00:00",
"o": 0.02085,
"h": 0.02184,
"l": 0.02013,
"c": 0.02021,
"v": 242850849641.0607
},
{
"ts": "2025-06-15T00:00:00",
"o": 0.0205,
"h": 0.02116,
"l": 0.02023,
"c": 0.02078,
"v": 152426250593.33798
},
{
"ts": "2025-06-14T00:00:00",
"o": 0.02083,
"h": 0.02104,
"l": 0.02,
"c": 0.0205,
"v": 112530205439.62247
},
{
"ts": "2025-06-13T00:00:00",
"o": 0.02111,
"h": 0.02112,
"l": 0.01908,
"c": 0.02085,
"v": 397950747258.0343
},
{
"ts": "2025-06-12T00:00:00",
"o": 0.02317,
"h": 0.02317,
"l": 0.02105,
"c": 0.02115,
"v": 193521207992.69235
},
{
"ts": "2025-06-11T00:00:00",
"o": 0.02454,
"h": 0.02509,
"l": 0.0228,
"c": 0.02316,
"v": 229137342758.93134
},
{
"ts": "2025-06-10T00:00:00",
"o": 0.02375,
"h": 0.02516,
"l": 0.02325,
"c": 0.02454,
"v": 299872805046.4761
},
{
"ts": "2025-06-09T00:00:00",
"o": 0.02175,
"h": 0.02377,
"l": 0.02132,
"c": 0.02376,
"v": 211231546466.2073
},
{
"ts": "2025-06-08T00:00:00",
"o": 0.02157,
"h": 0.02249,
"l": 0.02085,
"c": 0.02175,
"v": 118447910631.60164
},
{
"ts": "2025-06-07T00:00:00",
"o": 0.02062,
"h": 0.022,
"l": 0.02054,
"c": 0.02157,
"v": 101513472293.59538
},
{
"ts": "2025-06-06T00:00:00",
"o": 0.02035,
"h": 0.02183,
"l": 0.02022,
"c": 0.02062,
"v": 162542250939.34476
},
{
"ts": "2025-06-05T00:00:00",
"o": 0.02185,
"h": 0.02222,
"l": 0.01973,
"c": 0.02035,
"v": 246139582371.24203
}
]
},
"orderbook": {
"market": "KRW-BONK",
"timestamp": 1761963338088,
"total_ask_size": 29506919349.129684,
"total_bid_size": 24236336231.694637,
"units": [
{
"ask_price": 0.0208,
"bid_price": 0.0207,
"ask_size": 5131421986.677983,
"bid_size": 3768024028.8469763
},
{
"ask_price": 0.0209,
"bid_price": 0.0206,
"ask_size": 3691387626.2194467,
"bid_size": 7514417600.220243
},
{
"ask_price": 0.021,
"bid_price": 0.0205,
"ask_size": 3011919542.0392637,
"bid_size": 1768922257.7905724
},
{
"ask_price": 0.0211,
"bid_price": 0.0204,
"ask_size": 2830288535.1657095,
"bid_size": 443047245.1831437
},
{
"ask_price": 0.0212,
"bid_price": 0.0203,
"ask_size": 3045849609.8364577,
"bid_size": 168188088.5695343
}
]
},
"micro": {
"last_price": 0.0208,
"best_bid": 0.0207,
"best_ask": 0.0208,
"mid": 0.020749999999999998,
"spread_abs": 9.99999999999994e-05,
"spread_bps": 48.19277108433707,
"ob_imbalance_topN": 0.1290347713625083,
"h1_return": -0.059090909090909055,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 0.020755000000000003,
"upper": 0.021388955834423823,
"lower": 0.020121044165576182,
"bandwidth_pct": 6.108945646098002,
"position_0to1": 0.4566215838600251
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BORA",
"last": {
"price": 86.7,
"ts": "2025-11-01T02:14:59.044Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 86.9,
"h": 86.9,
"l": 86.7,
"c": 86.7,
"v": 4266.0794987
},
{
"ts": "2025-11-01T01:00:00",
"o": 87.2,
"h": 87.2,
"l": 86.8,
"c": 86.9,
"v": 37814.34027867
},
{
"ts": "2025-11-01T00:00:00",
"o": 87.2,
"h": 87.3,
"l": 86.9,
"c": 87.3,
"v": 31659.27485136
},
{
"ts": "2025-10-31T23:00:00",
"o": 87.2,
"h": 87.2,
"l": 86.8,
"c": 86.9,
"v": 20027.40481378
},
{
"ts": "2025-10-31T22:00:00",
"o": 87.2,
"h": 87.2,
"l": 86.7,
"c": 86.7,
"v": 215210.65957324
},
{
"ts": "2025-10-31T21:00:00",
"o": 87.2,
"h": 87.3,
"l": 86.7,
"c": 87.2,
"v": 18603.74569671
},
{
"ts": "2025-10-31T20:00:00",
"o": 87.2,
"h": 87.3,
"l": 86.5,
"c": 86.5,
"v": 25312.06694522
},
{
"ts": "2025-10-31T19:00:00",
"o": 86.7,
"h": 87.3,
"l": 86.5,
"c": 87.2,
"v": 5515.16325306
},
{
"ts": "2025-10-31T18:00:00",
"o": 86.9,
"h": 87.4,
"l": 86.6,
"c": 87.3,
"v": 47880.11442324
},
{
"ts": "2025-10-31T17:00:00",
"o": 86.7,
"h": 86.9,
"l": 86.3,
"c": 86.9,
"v": 56137.21639601
},
{
"ts": "2025-10-31T16:00:00",
"o": 87,
"h": 87.4,
"l": 86.5,
"c": 86.9,
"v": 119425.73548846
},
{
"ts": "2025-10-31T15:00:00",
"o": 86.8,
"h": 87.6,
"l": 86.8,
"c": 87,
"v": 122950.61629377
},
{
"ts": "2025-10-31T14:00:00",
"o": 86.5,
"h": 86.8,
"l": 86.4,
"c": 86.8,
"v": 36904.71901803
},
{
"ts": "2025-10-31T13:00:00",
"o": 86.5,
"h": 86.6,
"l": 86.4,
"c": 86.6,
"v": 150145.0580218
},
{
"ts": "2025-10-31T12:00:00",
"o": 86.8,
"h": 86.8,
"l": 86.3,
"c": 86.3,
"v": 139752.65601255
},
{
"ts": "2025-10-31T11:00:00",
"o": 86.2,
"h": 86.8,
"l": 86.2,
"c": 86.8,
"v": 224633.19629734
},
{
"ts": "2025-10-31T10:00:00",
"o": 85.9,
"h": 86.3,
"l": 85.9,
"c": 86.2,
"v": 23882.9025676
},
{
"ts": "2025-10-31T09:00:00",
"o": 86,
"h": 86.1,
"l": 85.7,
"c": 85.8,
"v": 15135.09513846
},
{
"ts": "2025-10-31T08:00:00",
"o": 85.8,
"h": 86.1,
"l": 85.6,
"c": 86.1,
"v": 27958.1991101
},
{
"ts": "2025-10-31T07:00:00",
"o": 86,
"h": 86,
"l": 85.5,
"c": 85.7,
"v": 59718.49586491
},
{
"ts": "2025-10-31T06:00:00",
"o": 85.7,
"h": 86.2,
"l": 85.5,
"c": 86,
"v": 177017.74988778
},
{
"ts": "2025-10-31T05:00:00",
"o": 86.4,
"h": 86.9,
"l": 85.6,
"c": 86.2,
"v": 561140.15860681
},
{
"ts": "2025-10-31T04:00:00",
"o": 86,
"h": 86.5,
"l": 85.9,
"c": 86.3,
"v": 121784.20622818
},
{
"ts": "2025-10-31T03:00:00",
"o": 86.2,
"h": 86.3,
"l": 85.8,
"c": 86,
"v": 210320.06261968
},
{
"ts": "2025-10-31T02:00:00",
"o": 86.5,
"h": 86.5,
"l": 86.3,
"c": 86.3,
"v": 68677.14602696
},
{
"ts": "2025-10-31T01:00:00",
"o": 87.1,
"h": 87.1,
"l": 86.4,
"c": 86.5,
"v": 298711.51262455
},
{
"ts": "2025-10-31T00:00:00",
"o": 86.8,
"h": 87.2,
"l": 86,
"c": 87.1,
"v": 108757.58041804
},
{
"ts": "2025-10-30T23:00:00",
"o": 86.2,
"h": 87.1,
"l": 86.1,
"c": 86.4,
"v": 85580.19281852
},
{
"ts": "2025-10-30T22:00:00",
"o": 85.3,
"h": 86.5,
"l": 85.3,
"c": 86.2,
"v": 211487.13939081
},
{
"ts": "2025-10-30T21:00:00",
"o": 85.3,
"h": 85.9,
"l": 85.1,
"c": 85.3,
"v": 234689.93193503
},
{
"ts": "2025-10-30T20:00:00",
"o": 85.3,
"h": 85.8,
"l": 85.2,
"c": 85.3,
"v": 52830.54618042
},
{
"ts": "2025-10-30T19:00:00",
"o": 85.3,
"h": 85.8,
"l": 85.2,
"c": 85.3,
"v": 67618.64113981
},
{
"ts": "2025-10-30T18:00:00",
"o": 85.3,
"h": 85.9,
"l": 85.2,
"c": 85.7,
"v": 62383.33229518
},
{
"ts": "2025-10-30T17:00:00",
"o": 86.3,
"h": 86.3,
"l": 85.3,
"c": 85.3,
"v": 479892.63091877
},
{
"ts": "2025-10-30T16:00:00",
"o": 86.2,
"h": 86.5,
"l": 85.9,
"c": 86.3,
"v": 147341.88251303
},
{
"ts": "2025-10-30T15:00:00",
"o": 86.4,
"h": 86.9,
"l": 85.1,
"c": 86.2,
"v": 1058667.81700545
},
{
"ts": "2025-10-30T14:00:00",
"o": 86.9,
"h": 87.2,
"l": 86.2,
"c": 86.5,
"v": 260080.21299294
},
{
"ts": "2025-10-30T13:00:00",
"o": 87.1,
"h": 87.4,
"l": 86.7,
"c": 86.8,
"v": 469672.95675126
},
{
"ts": "2025-10-30T12:00:00",
"o": 87.7,
"h": 88.4,
"l": 87,
"c": 87.2,
"v": 372880.71708186
},
{
"ts": "2025-10-30T11:00:00",
"o": 87.6,
"h": 88.2,
"l": 87.2,
"c": 88.2,
"v": 168640.36014439
},
{
"ts": "2025-10-30T10:00:00",
"o": 87.9,
"h": 88.3,
"l": 87.5,
"c": 87.5,
"v": 234163.42516544
},
{
"ts": "2025-10-30T09:00:00",
"o": 88.3,
"h": 88.5,
"l": 87.9,
"c": 87.9,
"v": 285743.92666822
},
{
"ts": "2025-10-30T08:00:00",
"o": 88.4,
"h": 88.6,
"l": 88.2,
"c": 88.3,
"v": 131850.69742057
},
{
"ts": "2025-10-30T07:00:00",
"o": 88,
"h": 88.4,
"l": 87.6,
"c": 88.4,
"v": 87617.38243335
},
{
"ts": "2025-10-30T06:00:00",
"o": 88.3,
"h": 88.5,
"l": 87.6,
"c": 88,
"v": 51102.76467785
},
{
"ts": "2025-10-30T05:00:00",
"o": 88.1,
"h": 88.5,
"l": 87.5,
"c": 88.5,
"v": 200613.54846226
},
{
"ts": "2025-10-30T04:00:00",
"o": 89,
"h": 89,
"l": 87,
"c": 88,
"v": 973964.83752148
},
{
"ts": "2025-10-30T03:00:00",
"o": 89.1,
"h": 89.1,
"l": 88.9,
"c": 89,
"v": 69242.40046356
},
{
"ts": "2025-10-30T02:00:00",
"o": 89.1,
"h": 89.6,
"l": 89.1,
"c": 89.2,
"v": 170384.66655531
},
{
"ts": "2025-10-30T01:00:00",
"o": 89.4,
"h": 89.5,
"l": 89,
"c": 89.5,
"v": 36889.40759126
},
{
"ts": "2025-10-30T00:00:00",
"o": 88.8,
"h": 90.6,
"l": 88.5,
"c": 89.1,
"v": 699296.64299274
},
{
"ts": "2025-10-29T23:00:00",
"o": 89.4,
"h": 89.5,
"l": 88.5,
"c": 88.8,
"v": 348250.54532023
},
{
"ts": "2025-10-29T22:00:00",
"o": 89.7,
"h": 90.1,
"l": 89.3,
"c": 89.9,
"v": 187180.06974868
},
{
"ts": "2025-10-29T21:00:00",
"o": 89.9,
"h": 91.2,
"l": 87.5,
"c": 89.6,
"v": 862682.65723782
},
{
"ts": "2025-10-29T20:00:00",
"o": 89.8,
"h": 89.9,
"l": 89.3,
"c": 89.7,
"v": 96798.21214664
},
{
"ts": "2025-10-29T19:00:00",
"o": 89.2,
"h": 89.8,
"l": 89.2,
"c": 89.2,
"v": 62552.95056143
},
{
"ts": "2025-10-29T18:00:00",
"o": 90,
"h": 90,
"l": 88.6,
"c": 89.8,
"v": 962332.71227231
},
{
"ts": "2025-10-29T17:00:00",
"o": 89.7,
"h": 89.7,
"l": 89.6,
"c": 89.6,
"v": 14098.8409329
},
{
"ts": "2025-10-29T16:00:00",
"o": 89.7,
"h": 90.3,
"l": 89.5,
"c": 90.3,
"v": 56863.00148028
},
{
"ts": "2025-10-29T15:00:00",
"o": 89.9,
"h": 90.3,
"l": 89.6,
"c": 89.6,
"v": 107216.78501136
},
{
"ts": "2025-10-29T14:00:00",
"o": 90,
"h": 90.3,
"l": 89.6,
"c": 90.3,
"v": 70876.36395246
},
{
"ts": "2025-10-29T13:00:00",
"o": 89.6,
"h": 90,
"l": 89.5,
"c": 90,
"v": 126270.77102494
},
{
"ts": "2025-10-29T12:00:00",
"o": 89.4,
"h": 89.5,
"l": 89.3,
"c": 89.5,
"v": 50983.51856584
},
{
"ts": "2025-10-29T11:00:00",
"o": 89.3,
"h": 89.9,
"l": 89,
"c": 89.5,
"v": 168712.63799666
},
{
"ts": "2025-10-29T10:00:00",
"o": 89.3,
"h": 89.4,
"l": 89,
"c": 89.3,
"v": 174566.13244568
},
{
"ts": "2025-10-29T09:00:00",
"o": 89.2,
"h": 89.5,
"l": 89.1,
"c": 89.1,
"v": 52935.93798401
},
{
"ts": "2025-10-29T08:00:00",
"o": 89.5,
"h": 89.5,
"l": 89.1,
"c": 89.1,
"v": 331494.09544996
},
{
"ts": "2025-10-29T07:00:00",
"o": 90.2,
"h": 90.2,
"l": 89.2,
"c": 89.5,
"v": 273036.12372854
},
{
"ts": "2025-10-29T06:00:00",
"o": 89.7,
"h": 90.6,
"l": 89.6,
"c": 90.3,
"v": 145394.06332203
},
{
"ts": "2025-10-29T05:00:00",
"o": 89.9,
"h": 89.9,
"l": 89.3,
"c": 89.8,
"v": 173574.35869705
},
{
"ts": "2025-10-29T04:00:00",
"o": 91,
"h": 91.1,
"l": 89.3,
"c": 89.9,
"v": 352713.37853745
},
{
"ts": "2025-10-29T03:00:00",
"o": 90.6,
"h": 91.2,
"l": 90.4,
"c": 91.2,
"v": 147809.81786726
},
{
"ts": "2025-10-29T02:00:00",
"o": 90.8,
"h": 90.9,
"l": 90.5,
"c": 90.5,
"v": 137344.48878041
},
{
"ts": "2025-10-29T01:00:00",
"o": 91.2,
"h": 91.2,
"l": 90.5,
"c": 91,
"v": 196905.84405003
},
{
"ts": "2025-10-29T00:00:00",
"o": 90.1,
"h": 91.5,
"l": 90.1,
"c": 91.1,
"v": 385695.05085595
},
{
"ts": "2025-10-28T23:00:00",
"o": 90.3,
"h": 90.4,
"l": 89.8,
"c": 90.3,
"v": 59013.55796607
},
{
"ts": "2025-10-28T22:00:00",
"o": 89.8,
"h": 90.5,
"l": 89.8,
"c": 90.4,
"v": 50974.92730864
},
{
"ts": "2025-10-28T21:00:00",
"o": 89.8,
"h": 89.8,
"l": 89.4,
"c": 89.5,
"v": 49579.18957641
},
{
"ts": "2025-10-28T20:00:00",
"o": 90.4,
"h": 91,
"l": 89.2,
"c": 89.3,
"v": 836410.60238552
},
{
"ts": "2025-10-28T19:00:00",
"o": 91.2,
"h": 91.2,
"l": 90.3,
"c": 90.4,
"v": 318247.0570067
},
{
"ts": "2025-10-28T18:00:00",
"o": 90.7,
"h": 90.7,
"l": 90.7,
"c": 90.7,
"v": 5651.0300992
},
{
"ts": "2025-10-28T17:00:00",
"o": 90.7,
"h": 91.3,
"l": 90.7,
"c": 91.2,
"v": 64592.05949172
},
{
"ts": "2025-10-28T16:00:00",
"o": 90.6,
"h": 90.9,
"l": 90.6,
"c": 90.7,
"v": 38451.96292131
},
{
"ts": "2025-10-28T15:00:00",
"o": 91.2,
"h": 91.2,
"l": 90.6,
"c": 90.6,
"v": 38687.53540296
},
{
"ts": "2025-10-28T14:00:00",
"o": 91.2,
"h": 91.3,
"l": 90.7,
"c": 90.7,
"v": 139054.21595665
},
{
"ts": "2025-10-28T13:00:00",
"o": 90.9,
"h": 91.2,
"l": 90.9,
"c": 91,
"v": 171328.65444408
},
{
"ts": "2025-10-28T12:00:00",
"o": 90.9,
"h": 91,
"l": 90.7,
"c": 90.9,
"v": 90475.38978487
},
{
"ts": "2025-10-28T11:00:00",
"o": 90.8,
"h": 91.2,
"l": 90.8,
"c": 91,
"v": 35671.30086254
},
{
"ts": "2025-10-28T10:00:00",
"o": 91,
"h": 91,
"l": 90.8,
"c": 91,
"v": 47746.43344613
},
{
"ts": "2025-10-28T09:00:00",
"o": 91,
"h": 91,
"l": 90.9,
"c": 91,
"v": 69817.31696982
},
{
"ts": "2025-10-28T08:00:00",
"o": 90.7,
"h": 90.8,
"l": 90.6,
"c": 90.7,
"v": 118245.77167959
},
{
"ts": "2025-10-28T07:00:00",
"o": 91,
"h": 91,
"l": 90.7,
"c": 90.7,
"v": 207731.16033038
},
{
"ts": "2025-10-28T06:00:00",
"o": 90.8,
"h": 91,
"l": 90.5,
"c": 91,
"v": 366098.54124046
},
{
"ts": "2025-10-28T05:00:00",
"o": 90.6,
"h": 90.9,
"l": 90.5,
"c": 90.7,
"v": 87649.63137945
},
{
"ts": "2025-10-28T04:00:00",
"o": 90.8,
"h": 90.9,
"l": 90.5,
"c": 90.9,
"v": 179689.80223288
},
{
"ts": "2025-10-28T03:00:00",
"o": 90.9,
"h": 91,
"l": 90.7,
"c": 90.7,
"v": 46575.7967698
},
{
"ts": "2025-10-28T02:00:00",
"o": 91.4,
"h": 91.4,
"l": 90.5,
"c": 90.5,
"v": 178659.53110295
},
{
"ts": "2025-10-28T01:00:00",
"o": 91,
"h": 91.6,
"l": 90.9,
"c": 91.5,
"v": 610389.78537642
},
{
"ts": "2025-10-28T00:00:00",
"o": 91.7,
"h": 91.7,
"l": 91,
"c": 91.1,
"v": 295684.83037178
},
{
"ts": "2025-10-27T23:00:00",
"o": 92,
"h": 92.2,
"l": 91.2,
"c": 91.8,
"v": 376766.73774139
},
{
"ts": "2025-10-27T22:00:00",
"o": 92.1,
"h": 92.5,
"l": 91.8,
"c": 91.8,
"v": 370460.11495065
},
{
"ts": "2025-10-27T21:00:00",
"o": 92,
"h": 92.6,
"l": 91.9,
"c": 92.1,
"v": 102058.77587449
},
{
"ts": "2025-10-27T20:00:00",
"o": 92.2,
"h": 92.4,
"l": 91.9,
"c": 92,
"v": 79761.29502948
},
{
"ts": "2025-10-27T19:00:00",
"o": 92,
"h": 92.5,
"l": 91.9,
"c": 92.4,
"v": 3794.08700656
},
{
"ts": "2025-10-27T18:00:00",
"o": 92.3,
"h": 92.6,
"l": 91.9,
"c": 91.9,
"v": 39772.40239978
},
{
"ts": "2025-10-27T17:00:00",
"o": 92.1,
"h": 92.3,
"l": 92.1,
"c": 92.3,
"v": 21624.15392034
},
{
"ts": "2025-10-27T16:00:00",
"o": 91.8,
"h": 92.2,
"l": 91.8,
"c": 92.1,
"v": 20750.44938019
},
{
"ts": "2025-10-27T15:00:00",
"o": 91.8,
"h": 92.1,
"l": 91.8,
"c": 91.8,
"v": 87469.09826052
},
{
"ts": "2025-10-27T14:00:00",
"o": 91.9,
"h": 92,
"l": 91.6,
"c": 91.8,
"v": 221678.12413532
},
{
"ts": "2025-10-27T13:00:00",
"o": 91.8,
"h": 92.2,
"l": 91.7,
"c": 91.9,
"v": 158718.54794138
},
{
"ts": "2025-10-27T12:00:00",
"o": 91.8,
"h": 92.2,
"l": 91.7,
"c": 91.7,
"v": 160225.07774251
},
{
"ts": "2025-10-27T11:00:00",
"o": 91.9,
"h": 92.5,
"l": 91.8,
"c": 91.8,
"v": 99887.58390434
},
{
"ts": "2025-10-27T10:00:00",
"o": 92,
"h": 93,
"l": 91.9,
"c": 91.9,
"v": 382154.79759009
},
{
"ts": "2025-10-27T09:00:00",
"o": 92.5,
"h": 92.6,
"l": 92,
"c": 92,
"v": 337398.71760053
},
{
"ts": "2025-10-27T08:00:00",
"o": 93,
"h": 93.3,
"l": 92.3,
"c": 92.5,
"v": 364580.37727118
},
{
"ts": "2025-10-27T07:00:00",
"o": 92.7,
"h": 93.2,
"l": 92.7,
"c": 93,
"v": 280322.73844713
},
{
"ts": "2025-10-27T06:00:00",
"o": 92.8,
"h": 92.9,
"l": 92.6,
"c": 92.7,
"v": 93307.28290811
},
{
"ts": "2025-10-27T05:00:00",
"o": 92.8,
"h": 92.9,
"l": 92.3,
"c": 92.7,
"v": 362646.49245483
},
{
"ts": "2025-10-27T04:00:00",
"o": 92.5,
"h": 92.8,
"l": 92.5,
"c": 92.5,
"v": 196140.52800035
},
{
"ts": "2025-10-27T03:00:00",
"o": 92.8,
"h": 93.1,
"l": 92.5,
"c": 92.5,
"v": 249365.11194327
},
{
"ts": "2025-10-27T02:00:00",
"o": 92.9,
"h": 93.3,
"l": 92.7,
"c": 92.8,
"v": 418537.05093332
},
{
"ts": "2025-10-27T01:00:00",
"o": 93,
"h": 93.2,
"l": 92.4,
"c": 92.9,
"v": 491206.67608684
},
{
"ts": "2025-10-27T00:00:00",
"o": 92.8,
"h": 93.4,
"l": 92.8,
"c": 93.3,
"v": 344973.84483806
},
{
"ts": "2025-10-26T23:00:00",
"o": 93.2,
"h": 93.6,
"l": 92.8,
"c": 92.8,
"v": 428899.81607973
},
{
"ts": "2025-10-26T22:00:00",
"o": 92.6,
"h": 93.4,
"l": 92.6,
"c": 93.4,
"v": 160334.65086729
},
{
"ts": "2025-10-26T21:00:00",
"o": 93.1,
"h": 93.3,
"l": 92.7,
"c": 93.1,
"v": 186136.24169302
},
{
"ts": "2025-10-26T20:00:00",
"o": 92.8,
"h": 93.1,
"l": 92.7,
"c": 92.7,
"v": 39016.10719223
},
{
"ts": "2025-10-26T19:00:00",
"o": 92.8,
"h": 92.9,
"l": 92.8,
"c": 92.8,
"v": 1657.4838289
},
{
"ts": "2025-10-26T18:00:00",
"o": 93.2,
"h": 93.2,
"l": 92.8,
"c": 92.8,
"v": 12126.82483523
},
{
"ts": "2025-10-26T17:00:00",
"o": 93.2,
"h": 93.2,
"l": 93.2,
"c": 93.2,
"v": 7193.01714545
},
{
"ts": "2025-10-26T16:00:00",
"o": 93.1,
"h": 93.2,
"l": 93,
"c": 93,
"v": 35381.76076874
},
{
"ts": "2025-10-26T15:00:00",
"o": 93,
"h": 93.2,
"l": 92.8,
"c": 93.1,
"v": 39695.32490291
},
{
"ts": "2025-10-26T14:00:00",
"o": 93,
"h": 93.3,
"l": 92.7,
"c": 93,
"v": 172383.14182019
},
{
"ts": "2025-10-26T13:00:00",
"o": 93.1,
"h": 93.2,
"l": 92.8,
"c": 93,
"v": 182045.82377742
},
{
"ts": "2025-10-26T12:00:00",
"o": 92.6,
"h": 93,
"l": 92.4,
"c": 93,
"v": 326363.34754788
},
{
"ts": "2025-10-26T11:00:00",
"o": 92.2,
"h": 92.5,
"l": 92,
"c": 92.3,
"v": 162352.45252139
},
{
"ts": "2025-10-26T10:00:00",
"o": 92.1,
"h": 92.7,
"l": 92,
"c": 92.2,
"v": 120287.56836673
},
{
"ts": "2025-10-26T09:00:00",
"o": 91.9,
"h": 92.5,
"l": 91.7,
"c": 92.1,
"v": 237893.51173798
},
{
"ts": "2025-10-26T08:00:00",
"o": 91.7,
"h": 92.2,
"l": 91.7,
"c": 92,
"v": 33044.12380526
},
{
"ts": "2025-10-26T07:00:00",
"o": 92,
"h": 92.2,
"l": 91.6,
"c": 91.8,
"v": 205385.85731997
},
{
"ts": "2025-10-26T06:00:00",
"o": 91.9,
"h": 92,
"l": 91.7,
"c": 92,
"v": 54697.82316252
},
{
"ts": "2025-10-26T05:00:00",
"o": 91.7,
"h": 92,
"l": 91.7,
"c": 92,
"v": 20964.11727586
},
{
"ts": "2025-10-26T04:00:00",
"o": 92,
"h": 92,
"l": 91.7,
"c": 91.7,
"v": 2704.23978904
},
{
"ts": "2025-10-26T03:00:00",
"o": 91.8,
"h": 91.8,
"l": 91.7,
"c": 91.7,
"v": 91413.3557349
},
{
"ts": "2025-10-26T02:00:00",
"o": 92.1,
"h": 92.1,
"l": 91.8,
"c": 91.8,
"v": 57741.23291127
},
{
"ts": "2025-10-26T01:00:00",
"o": 92.1,
"h": 92.1,
"l": 91.8,
"c": 91.8,
"v": 45494.19606067
},
{
"ts": "2025-10-26T00:00:00",
"o": 92,
"h": 92.3,
"l": 91.7,
"c": 91.9,
"v": 84133.02995881
},
{
"ts": "2025-10-25T23:00:00",
"o": 92.4,
"h": 92.4,
"l": 91.8,
"c": 92,
"v": 33049.92978153
},
{
"ts": "2025-10-25T16:00:00",
"o": 92.2,
"h": 92.4,
"l": 92.2,
"c": 92.3,
"v": 37160.19533371
},
{
"ts": "2025-10-25T15:00:00",
"o": 92.1,
"h": 92.3,
"l": 91.8,
"c": 91.9,
"v": 90898.40101247
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 87.2,
"h": 87.3,
"l": 86.7,
"c": 86.7,
"v": 73739.69462873
},
{
"ts": "2025-10-31T20:00:00",
"o": 87.2,
"h": 87.3,
"l": 86.5,
"c": 86.9,
"v": 279153.87702895
},
{
"ts": "2025-10-31T16:00:00",
"o": 87,
"h": 87.4,
"l": 86.3,
"c": 87.2,
"v": 228958.22956077
},
{
"ts": "2025-10-31T12:00:00",
"o": 86.8,
"h": 87.6,
"l": 86.3,
"c": 87,
"v": 449753.04934615
},
{
"ts": "2025-10-31T08:00:00",
"o": 85.8,
"h": 86.8,
"l": 85.6,
"c": 86.8,
"v": 291609.3931135
},
{
"ts": "2025-10-31T04:00:00",
"o": 86,
"h": 86.9,
"l": 85.5,
"c": 85.7,
"v": 919660.61058768
},
{
"ts": "2025-10-31T00:00:00",
"o": 86.8,
"h": 87.2,
"l": 85.8,
"c": 86,
"v": 686466.30168923
},
{
"ts": "2025-10-30T20:00:00",
"o": 85.3,
"h": 87.1,
"l": 85.1,
"c": 86.4,
"v": 584587.81032478
},
{
"ts": "2025-10-30T16:00:00",
"o": 86.2,
"h": 86.5,
"l": 85.2,
"c": 85.3,
"v": 757236.48686679
},
{
"ts": "2025-10-30T12:00:00",
"o": 87.7,
"h": 88.4,
"l": 85.1,
"c": 86.2,
"v": 2161301.70383151
},
{
"ts": "2025-10-30T08:00:00",
"o": 88.4,
"h": 88.6,
"l": 87.2,
"c": 88.2,
"v": 820398.40939862
},
{
"ts": "2025-10-30T04:00:00",
"o": 89,
"h": 89,
"l": 87,
"c": 88.4,
"v": 1313298.53309494
},
{
"ts": "2025-10-30T00:00:00",
"o": 88.8,
"h": 90.6,
"l": 88.5,
"c": 89,
"v": 975813.11760287
},
{
"ts": "2025-10-29T20:00:00",
"o": 89.8,
"h": 91.2,
"l": 87.5,
"c": 88.8,
"v": 1494911.48445337
},
{
"ts": "2025-10-29T16:00:00",
"o": 89.7,
"h": 90.3,
"l": 88.6,
"c": 89.2,
"v": 1095847.50524692
},
{
"ts": "2025-10-29T12:00:00",
"o": 89.4,
"h": 90.3,
"l": 89.3,
"c": 89.6,
"v": 355347.4385546
},
{
"ts": "2025-10-29T08:00:00",
"o": 89.5,
"h": 89.9,
"l": 89,
"c": 89.5,
"v": 727708.80387631
},
{
"ts": "2025-10-29T04:00:00",
"o": 91,
"h": 91.1,
"l": 89.2,
"c": 89.5,
"v": 944717.92428507
},
{
"ts": "2025-10-29T00:00:00",
"o": 90.1,
"h": 91.5,
"l": 90.1,
"c": 91.2,
"v": 867755.20155365
},
{
"ts": "2025-10-28T20:00:00",
"o": 90.4,
"h": 91,
"l": 89.2,
"c": 90.3,
"v": 995978.27723664
},
{
"ts": "2025-10-28T16:00:00",
"o": 90.6,
"h": 91.3,
"l": 90.3,
"c": 90.4,
"v": 426942.10951893
},
{
"ts": "2025-10-28T12:00:00",
"o": 90.9,
"h": 91.3,
"l": 90.6,
"c": 90.6,
"v": 439545.79558856
},
{
"ts": "2025-10-28T08:00:00",
"o": 90.7,
"h": 91.2,
"l": 90.6,
"c": 91,
"v": 271480.82295808
},
{
"ts": "2025-10-28T04:00:00",
"o": 90.8,
"h": 91,
"l": 90.5,
"c": 90.7,
"v": 841169.13518317
},
{
"ts": "2025-10-28T00:00:00",
"o": 91.7,
"h": 91.7,
"l": 90.5,
"c": 90.7,
"v": 1131309.94362095
},
{
"ts": "2025-10-27T20:00:00",
"o": 92.2,
"h": 92.6,
"l": 91.2,
"c": 91.8,
"v": 929046.92359601
},
{
"ts": "2025-10-27T16:00:00",
"o": 91.8,
"h": 92.6,
"l": 91.8,
"c": 92.4,
"v": 85941.09270687
},
{
"ts": "2025-10-27T12:00:00",
"o": 91.8,
"h": 92.2,
"l": 91.6,
"c": 91.8,
"v": 628090.84807973
},
{
"ts": "2025-10-27T08:00:00",
"o": 93,
"h": 93.3,
"l": 91.8,
"c": 91.8,
"v": 1184021.47636614
},
{
"ts": "2025-10-27T04:00:00",
"o": 92.5,
"h": 93.2,
"l": 92.3,
"c": 93,
"v": 932417.04181042
},
{
"ts": "2025-10-27T00:00:00",
"o": 92.8,
"h": 93.4,
"l": 92.4,
"c": 92.5,
"v": 1504082.68380149
},
{
"ts": "2025-10-26T20:00:00",
"o": 92.8,
"h": 93.6,
"l": 92.6,
"c": 92.8,
"v": 814386.81583227
},
{
"ts": "2025-10-26T16:00:00",
"o": 93.1,
"h": 93.2,
"l": 92.8,
"c": 92.8,
"v": 56359.08657832
},
{
"ts": "2025-10-26T12:00:00",
"o": 92.6,
"h": 93.3,
"l": 92.4,
"c": 93.1,
"v": 720487.6380484
},
{
"ts": "2025-10-26T08:00:00",
"o": 91.7,
"h": 92.7,
"l": 91.7,
"c": 92.3,
"v": 553577.65643136
},
{
"ts": "2025-10-26T04:00:00",
"o": 92,
"h": 92.2,
"l": 91.6,
"c": 91.8,
"v": 283752.03754739
},
{
"ts": "2025-10-26T00:00:00",
"o": 92,
"h": 92.3,
"l": 91.7,
"c": 91.7,
"v": 278781.81466565
},
{
"ts": "2025-10-25T20:00:00",
"o": 92.4,
"h": 92.4,
"l": 91.8,
"c": 92,
"v": 33049.92978153
},
{
"ts": "2025-10-25T16:00:00",
"o": 92.2,
"h": 92.4,
"l": 92.2,
"c": 92.3,
"v": 37160.19533371
},
{
"ts": "2025-10-25T12:00:00",
"o": 91.7,
"h": 92.3,
"l": 91.7,
"c": 91.9,
"v": 248315.43690527
},
{
"ts": "2025-10-25T08:00:00",
"o": 92.3,
"h": 92.3,
"l": 91.7,
"c": 92,
"v": 262128.3256683
},
{
"ts": "2025-10-25T04:00:00",
"o": 92,
"h": 92.3,
"l": 91.8,
"c": 92.3,
"v": 282111.74814878
},
{
"ts": "2025-10-25T00:00:00",
"o": 92,
"h": 92.4,
"l": 91.8,
"c": 92.1,
"v": 359322.18764521
},
{
"ts": "2025-10-24T20:00:00",
"o": 91.9,
"h": 92.4,
"l": 91.8,
"c": 92.4,
"v": 165497.10642411
},
{
"ts": "2025-10-24T16:00:00",
"o": 91.9,
"h": 92.5,
"l": 91.8,
"c": 91.8,
"v": 50273.25149408
},
{
"ts": "2025-10-24T12:00:00",
"o": 92.2,
"h": 93,
"l": 91.9,
"c": 91.9,
"v": 312970.10857387
},
{
"ts": "2025-10-24T08:00:00",
"o": 92,
"h": 92.8,
"l": 91.8,
"c": 92.2,
"v": 320397.71086364
},
{
"ts": "2025-10-24T04:00:00",
"o": 92,
"h": 92.3,
"l": 91.6,
"c": 92,
"v": 688334.35426663
},
{
"ts": "2025-10-24T00:00:00",
"o": 92,
"h": 92.6,
"l": 91.9,
"c": 92.1,
"v": 593451.04272693
},
{
"ts": "2025-10-23T20:00:00",
"o": 92.9,
"h": 92.9,
"l": 91.9,
"c": 92,
"v": 297394.93722941
},
{
"ts": "2025-10-23T16:00:00",
"o": 92.8,
"h": 93,
"l": 92.3,
"c": 92.9,
"v": 153869.51633743
},
{
"ts": "2025-10-23T12:00:00",
"o": 91.8,
"h": 93,
"l": 91.5,
"c": 92.8,
"v": 451555.76838237
},
{
"ts": "2025-10-23T08:00:00",
"o": 92.7,
"h": 93.1,
"l": 91.8,
"c": 91.8,
"v": 574126.19496413
},
{
"ts": "2025-10-23T04:00:00",
"o": 91.5,
"h": 93.6,
"l": 91.4,
"c": 93.1,
"v": 1195415.06995493
},
{
"ts": "2025-10-23T00:00:00",
"o": 91.7,
"h": 92.3,
"l": 90.4,
"c": 91.5,
"v": 702813.38832132
},
{
"ts": "2025-10-22T20:00:00",
"o": 91.7,
"h": 92.1,
"l": 90.4,
"c": 91.7,
"v": 1002670.65742899
},
{
"ts": "2025-10-22T16:00:00",
"o": 92.9,
"h": 93,
"l": 91.8,
"c": 91.8,
"v": 837250.43412317
},
{
"ts": "2025-10-22T12:00:00",
"o": 92.5,
"h": 93.3,
"l": 92.2,
"c": 92.9,
"v": 969975.21499495
},
{
"ts": "2025-10-22T08:00:00",
"o": 92.7,
"h": 92.9,
"l": 92,
"c": 92.5,
"v": 1037483.89811874
},
{
"ts": "2025-10-22T04:00:00",
"o": 92.6,
"h": 93,
"l": 92.2,
"c": 92.7,
"v": 955227.10953615
},
{
"ts": "2025-10-22T00:00:00",
"o": 94.6,
"h": 94.6,
"l": 92.2,
"c": 92.5,
"v": 2434624.06461733
},
{
"ts": "2025-10-21T20:00:00",
"o": 95.4,
"h": 95.5,
"l": 93.9,
"c": 94.2,
"v": 3105949.86034266
},
{
"ts": "2025-10-21T16:00:00",
"o": 96.3,
"h": 96.3,
"l": 94.9,
"c": 95.5,
"v": 755546.53502889
},
{
"ts": "2025-10-21T12:00:00",
"o": 95.8,
"h": 96.9,
"l": 94.2,
"c": 96.3,
"v": 3682661.74553855
},
{
"ts": "2025-10-21T08:00:00",
"o": 96.9,
"h": 99.4,
"l": 93.9,
"c": 95.2,
"v": 18276494.39157956
},
{
"ts": "2025-10-21T04:00:00",
"o": 94.4,
"h": 102,
"l": 92.7,
"c": 96.9,
"v": 36077856.3665708
},
{
"ts": "2025-10-21T00:00:00",
"o": 93.2,
"h": 95.1,
"l": 93.2,
"c": 94,
"v": 2054683.08353219
},
{
"ts": "2025-10-20T20:00:00",
"o": 94.1,
"h": 94.8,
"l": 93.2,
"c": 93.2,
"v": 206201.01559815
},
{
"ts": "2025-10-20T16:00:00",
"o": 94.6,
"h": 94.6,
"l": 93.3,
"c": 93.7,
"v": 453941.95805429
},
{
"ts": "2025-10-20T12:00:00",
"o": 94.4,
"h": 95.4,
"l": 94.1,
"c": 95,
"v": 329849.31729167
},
{
"ts": "2025-10-20T08:00:00",
"o": 94.2,
"h": 95,
"l": 93.5,
"c": 94.2,
"v": 419471.17651258
},
{
"ts": "2025-10-20T04:00:00",
"o": 93.7,
"h": 95.4,
"l": 93.7,
"c": 94.2,
"v": 1099460.55725534
},
{
"ts": "2025-10-20T00:00:00",
"o": 94,
"h": 94.3,
"l": 93,
"c": 94.3,
"v": 1106966.68934335
},
{
"ts": "2025-10-19T20:00:00",
"o": 94.5,
"h": 94.5,
"l": 93.4,
"c": 93.4,
"v": 197051.58000686
},
{
"ts": "2025-10-19T16:00:00",
"o": 94,
"h": 94.7,
"l": 93.8,
"c": 94.1,
"v": 146102.50818156
},
{
"ts": "2025-10-19T12:00:00",
"o": 93.8,
"h": 94.3,
"l": 93,
"c": 94.3,
"v": 776143.03551283
},
{
"ts": "2025-10-19T08:00:00",
"o": 92.6,
"h": 93.9,
"l": 91.6,
"c": 93.8,
"v": 786271.06477982
},
{
"ts": "2025-10-19T04:00:00",
"o": 92.7,
"h": 93,
"l": 92,
"c": 92.6,
"v": 282854.62492147
},
{
"ts": "2025-10-19T00:00:00",
"o": 92.7,
"h": 93.5,
"l": 92,
"c": 92.7,
"v": 360412.95542805
},
{
"ts": "2025-10-18T20:00:00",
"o": 93,
"h": 93.2,
"l": 92.6,
"c": 92.6,
"v": 167690.56184427
},
{
"ts": "2025-10-18T16:00:00",
"o": 93,
"h": 93.3,
"l": 92.7,
"c": 93,
"v": 49016.9592357
},
{
"ts": "2025-10-18T12:00:00",
"o": 92.6,
"h": 94,
"l": 92.5,
"c": 93.5,
"v": 380592.73886339
},
{
"ts": "2025-10-18T08:00:00",
"o": 92.6,
"h": 92.9,
"l": 92.2,
"c": 92.9,
"v": 256969.61489628
},
{
"ts": "2025-10-18T04:00:00",
"o": 93,
"h": 93.2,
"l": 92.1,
"c": 92.5,
"v": 382296.9659948
},
{
"ts": "2025-10-18T00:00:00",
"o": 92.5,
"h": 94,
"l": 92,
"c": 93,
"v": 579756.07064329
},
{
"ts": "2025-10-17T20:00:00",
"o": 92.1,
"h": 94,
"l": 92,
"c": 92.4,
"v": 590254.80658275
},
{
"ts": "2025-10-17T16:00:00",
"o": 92.7,
"h": 93.3,
"l": 92,
"c": 92.2,
"v": 215579.47919712
},
{
"ts": "2025-10-17T12:00:00",
"o": 92.9,
"h": 93.4,
"l": 91.8,
"c": 92.7,
"v": 541292.68290667
},
{
"ts": "2025-10-17T08:00:00",
"o": 91.3,
"h": 94,
"l": 90,
"c": 93.1,
"v": 2758689.26694984
},
{
"ts": "2025-10-17T04:00:00",
"o": 96.2,
"h": 96.6,
"l": 91.2,
"c": 91.7,
"v": 2733301.13349298
},
{
"ts": "2025-10-17T00:00:00",
"o": 96.4,
"h": 97.7,
"l": 96,
"c": 96.4,
"v": 1197017.28526207
},
{
"ts": "2025-10-16T20:00:00",
"o": 97.3,
"h": 97.5,
"l": 95.9,
"c": 96.4,
"v": 822443.94560562
},
{
"ts": "2025-10-16T16:00:00",
"o": 98,
"h": 98.7,
"l": 96.8,
"c": 97.6,
"v": 718127.7333098
},
{
"ts": "2025-10-16T12:00:00",
"o": 99.5,
"h": 99.8,
"l": 98,
"c": 98.5,
"v": 662156.18623691
},
{
"ts": "2025-10-16T08:00:00",
"o": 99.1,
"h": 100,
"l": 97.5,
"c": 99.5,
"v": 1394149.22193268
},
{
"ts": "2025-10-16T04:00:00",
"o": 101,
"h": 101,
"l": 99,
"c": 99.4,
"v": 1060717.78321139
},
{
"ts": "2025-10-16T00:00:00",
"o": 99.8,
"h": 101,
"l": 98.7,
"c": 101,
"v": 1657301.46443723
},
{
"ts": "2025-10-15T20:00:00",
"o": 100,
"h": 101,
"l": 99.7,
"c": 100,
"v": 326960.38560294
},
{
"ts": "2025-10-15T16:00:00",
"o": 100,
"h": 101,
"l": 99.5,
"c": 101,
"v": 260414.03254616
},
{
"ts": "2025-10-15T12:00:00",
"o": 100,
"h": 101,
"l": 99.6,
"c": 100,
"v": 1094466.106374
},
{
"ts": "2025-10-15T08:00:00",
"o": 100,
"h": 101,
"l": 99.9,
"c": 100,
"v": 1667988.94309512
},
{
"ts": "2025-10-15T04:00:00",
"o": 99.9,
"h": 101,
"l": 99.7,
"c": 100,
"v": 1247976.81663472
},
{
"ts": "2025-10-15T00:00:00",
"o": 100,
"h": 102,
"l": 99.5,
"c": 99.6,
"v": 2055479.017583
},
{
"ts": "2025-10-14T20:00:00",
"o": 100,
"h": 101,
"l": 100,
"c": 101,
"v": 619251.78274068
},
{
"ts": "2025-10-14T16:00:00",
"o": 101,
"h": 101,
"l": 99.8,
"c": 101,
"v": 446852.86256187
},
{
"ts": "2025-10-14T12:00:00",
"o": 98.8,
"h": 101,
"l": 97.9,
"c": 100,
"v": 2958704.55846635
},
{
"ts": "2025-10-14T08:00:00",
"o": 98.4,
"h": 99.6,
"l": 97.5,
"c": 99,
"v": 1282680.53112381
},
{
"ts": "2025-10-14T04:00:00",
"o": 101,
"h": 102,
"l": 96.6,
"c": 98.3,
"v": 4314186.54254621
},
{
"ts": "2025-10-14T00:00:00",
"o": 101,
"h": 103,
"l": 100,
"c": 101,
"v": 5949143.98080671
},
{
"ts": "2025-10-13T20:00:00",
"o": 99.2,
"h": 101,
"l": 99.2,
"c": 100,
"v": 2333569.65004482
},
{
"ts": "2025-10-13T16:00:00",
"o": 98.5,
"h": 99.6,
"l": 98.1,
"c": 99.6,
"v": 802367.56105231
},
{
"ts": "2025-10-13T12:00:00",
"o": 97.2,
"h": 98.8,
"l": 96.8,
"c": 98.4,
"v": 1485425.95192863
},
{
"ts": "2025-10-13T08:00:00",
"o": 97.8,
"h": 98.8,
"l": 96.5,
"c": 97.2,
"v": 1791478.9754301
},
{
"ts": "2025-10-13T04:00:00",
"o": 97.9,
"h": 98.7,
"l": 97.1,
"c": 97.7,
"v": 668078.31367115
},
{
"ts": "2025-10-13T00:00:00",
"o": 97.3,
"h": 99.7,
"l": 96.4,
"c": 97.8,
"v": 2003077.5048788
},
{
"ts": "2025-10-12T20:00:00",
"o": 97.8,
"h": 98.1,
"l": 96.5,
"c": 97.1,
"v": 1562290.50173633
},
{
"ts": "2025-10-12T16:00:00",
"o": 97,
"h": 98,
"l": 96.5,
"c": 97.9,
"v": 1209451.57189889
},
{
"ts": "2025-10-12T12:00:00",
"o": 94.3,
"h": 97.9,
"l": 93,
"c": 96.9,
"v": 1790045.20022851
},
{
"ts": "2025-10-12T08:00:00",
"o": 94.1,
"h": 95.9,
"l": 93,
"c": 94.3,
"v": 909235.53142419
},
{
"ts": "2025-10-12T04:00:00",
"o": 92.5,
"h": 94.3,
"l": 92.5,
"c": 94.2,
"v": 560789.63721328
},
{
"ts": "2025-10-12T00:00:00",
"o": 93.3,
"h": 94.1,
"l": 91.9,
"c": 92.9,
"v": 2160195.31590028
},
{
"ts": "2025-10-11T20:00:00",
"o": 94.3,
"h": 94.9,
"l": 92.6,
"c": 93.2,
"v": 743475.96368594
},
{
"ts": "2025-10-11T16:00:00",
"o": 94.8,
"h": 96.1,
"l": 94.3,
"c": 94.3,
"v": 825882.97990471
},
{
"ts": "2025-10-11T12:00:00",
"o": 94.6,
"h": 95.5,
"l": 93,
"c": 94.3,
"v": 1887473.30503671
},
{
"ts": "2025-10-11T08:00:00",
"o": 93.8,
"h": 97.5,
"l": 93.6,
"c": 94.6,
"v": 2171488.07737737
},
{
"ts": "2025-10-11T04:00:00",
"o": 92.9,
"h": 95.9,
"l": 92.9,
"c": 93.8,
"v": 2078370.25945225
},
{
"ts": "2025-10-11T00:00:00",
"o": 93.3,
"h": 95.8,
"l": 90.7,
"c": 92.9,
"v": 6848918.93713822
},
{
"ts": "2025-10-10T20:00:00",
"o": 109,
"h": 109,
"l": 80,
"c": 93.9,
"v": 18791157.75160416
},
{
"ts": "2025-10-10T16:00:00",
"o": 110,
"h": 110,
"l": 108,
"c": 109,
"v": 1475102.99398261
},
{
"ts": "2025-10-10T12:00:00",
"o": 110,
"h": 112,
"l": 109,
"c": 110,
"v": 2351908.03313783
},
{
"ts": "2025-10-10T08:00:00",
"o": 110,
"h": 111,
"l": 110,
"c": 111,
"v": 962406.25117566
},
{
"ts": "2025-10-10T04:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 110,
"v": 924918.93515569
},
{
"ts": "2025-10-10T00:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 112,
"v": 1507775.59497976
},
{
"ts": "2025-10-09T20:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 112,
"v": 383860.50092023
},
{
"ts": "2025-10-09T16:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 111,
"v": 437222.97102314
},
{
"ts": "2025-10-09T12:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 111,
"v": 1671399.06398625
},
{
"ts": "2025-10-09T08:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 111,
"v": 2206446.49840469
},
{
"ts": "2025-10-09T04:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 2018791.01418587
},
{
"ts": "2025-10-09T00:00:00",
"o": 112,
"h": 114,
"l": 110,
"c": 113,
"v": 4038292.71716221
},
{
"ts": "2025-10-08T20:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 812544.7919975
},
{
"ts": "2025-10-08T16:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 112,
"v": 360474.32974893
},
{
"ts": "2025-10-08T12:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 111,
"v": 639755.78609752
},
{
"ts": "2025-10-08T08:00:00",
"o": 111,
"h": 112,
"l": 110,
"c": 112,
"v": 399778.4995884
},
{
"ts": "2025-10-08T04:00:00",
"o": 110,
"h": 112,
"l": 110,
"c": 110,
"v": 603589.92950632
},
{
"ts": "2025-10-08T00:00:00",
"o": 110,
"h": 112,
"l": 110,
"c": 110,
"v": 1303534.9677976
},
{
"ts": "2025-10-07T20:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 111,
"v": 1277923.48794789
},
{
"ts": "2025-10-07T16:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 112,
"v": 1079355.79518248
},
{
"ts": "2025-10-07T12:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 112,
"v": 2483304.55174865
},
{
"ts": "2025-10-07T08:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 113,
"v": 757421.69616515
},
{
"ts": "2025-10-07T04:00:00",
"o": 114,
"h": 114,
"l": 112,
"c": 113,
"v": 1222871.30009112
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 87.2,
"h": 87.3,
"l": 86.7,
"c": 86.7,
"v": 73739.69462873
},
{
"ts": "2025-10-31T00:00:00",
"o": 86.8,
"h": 87.6,
"l": 85.5,
"c": 86.9,
"v": 2855601.46132628
},
{
"ts": "2025-10-30T00:00:00",
"o": 88.8,
"h": 90.6,
"l": 85.1,
"c": 86.4,
"v": 6612636.06111951
},
{
"ts": "2025-10-29T00:00:00",
"o": 90.1,
"h": 91.5,
"l": 87.5,
"c": 88.8,
"v": 5486288.35796992
},
{
"ts": "2025-10-28T00:00:00",
"o": 91.7,
"h": 91.7,
"l": 89.2,
"c": 90.3,
"v": 4106426.08410633
},
{
"ts": "2025-10-27T00:00:00",
"o": 92.8,
"h": 93.4,
"l": 91.2,
"c": 91.8,
"v": 5263600.06636066
},
{
"ts": "2025-10-26T00:00:00",
"o": 92,
"h": 93.6,
"l": 91.6,
"c": 92.8,
"v": 2707345.04910339
},
{
"ts": "2025-10-25T00:00:00",
"o": 92,
"h": 92.4,
"l": 91.7,
"c": 92,
"v": 1222087.8234828
},
{
"ts": "2025-10-24T00:00:00",
"o": 92,
"h": 93,
"l": 91.6,
"c": 92.4,
"v": 2130923.57434926
},
{
"ts": "2025-10-23T00:00:00",
"o": 91.7,
"h": 93.6,
"l": 90.4,
"c": 92,
"v": 3375174.87518959
},
{
"ts": "2025-10-22T00:00:00",
"o": 94.6,
"h": 94.6,
"l": 90.4,
"c": 91.7,
"v": 7237231.37881933
},
{
"ts": "2025-10-21T00:00:00",
"o": 93.2,
"h": 102,
"l": 92.7,
"c": 94.2,
"v": 63953191.98259265
},
{
"ts": "2025-10-20T00:00:00",
"o": 94,
"h": 95.4,
"l": 93,
"c": 93.2,
"v": 3615890.71405538
},
{
"ts": "2025-10-19T00:00:00",
"o": 92.7,
"h": 94.7,
"l": 91.6,
"c": 93.4,
"v": 2548835.76883059
},
{
"ts": "2025-10-18T00:00:00",
"o": 92.5,
"h": 94,
"l": 92,
"c": 92.6,
"v": 1816322.91147773
},
{
"ts": "2025-10-17T00:00:00",
"o": 96.4,
"h": 97.7,
"l": 90,
"c": 92.4,
"v": 8036134.65439143
},
{
"ts": "2025-10-16T00:00:00",
"o": 99.8,
"h": 101,
"l": 95.9,
"c": 96.4,
"v": 6314896.33473363
},
{
"ts": "2025-10-15T00:00:00",
"o": 100,
"h": 102,
"l": 99.5,
"c": 100,
"v": 6653285.30183594
},
{
"ts": "2025-10-14T00:00:00",
"o": 101,
"h": 103,
"l": 96.6,
"c": 101,
"v": 15570820.25824563
},
{
"ts": "2025-10-13T00:00:00",
"o": 97.3,
"h": 101,
"l": 96.4,
"c": 100,
"v": 9083997.95700581
},
{
"ts": "2025-10-12T00:00:00",
"o": 93.3,
"h": 98.1,
"l": 91.9,
"c": 97.1,
"v": 8192007.75840148
},
{
"ts": "2025-10-11T00:00:00",
"o": 93.3,
"h": 97.5,
"l": 90.7,
"c": 93.2,
"v": 14555609.5225952
},
{
"ts": "2025-10-10T00:00:00",
"o": 112,
"h": 112,
"l": 80,
"c": 93.9,
"v": 26013269.56003571
},
{
"ts": "2025-10-09T00:00:00",
"o": 112,
"h": 114,
"l": 110,
"c": 112,
"v": 10756012.76568239
},
{
"ts": "2025-10-08T00:00:00",
"o": 110,
"h": 112,
"l": 110,
"c": 112,
"v": 4119678.30473627
},
{
"ts": "2025-10-07T00:00:00",
"o": 114,
"h": 114,
"l": 110,
"c": 111,
"v": 7865757.61888319
},
{
"ts": "2025-10-06T00:00:00",
"o": 113,
"h": 115,
"l": 112,
"c": 113,
"v": 3973156.50961035
},
{
"ts": "2025-10-05T00:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 5673002.87431154
},
{
"ts": "2025-10-04T00:00:00",
"o": 115,
"h": 115,
"l": 112,
"c": 113,
"v": 4483351.08106554
},
{
"ts": "2025-10-03T00:00:00",
"o": 114,
"h": 115,
"l": 113,
"c": 115,
"v": 4642555.44497209
},
{
"ts": "2025-10-02T00:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 115,
"v": 7917882.47074166
},
{
"ts": "2025-10-01T00:00:00",
"o": 111,
"h": 114,
"l": 109,
"c": 114,
"v": 7120140.32855247
},
{
"ts": "2025-09-30T00:00:00",
"o": 112,
"h": 113,
"l": 108,
"c": 111,
"v": 10086925.3989311
},
{
"ts": "2025-09-29T00:00:00",
"o": 114,
"h": 115,
"l": 111.3,
"c": 113,
"v": 7477156.66477869
},
{
"ts": "2025-09-28T00:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 114,
"v": 2218830.12295098
},
{
"ts": "2025-09-27T00:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 114,
"v": 1691172.54501301
},
{
"ts": "2025-09-26T00:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 115,
"v": 5833017.73841402
},
{
"ts": "2025-09-25T00:00:00",
"o": 117,
"h": 121,
"l": 112.9,
"c": 114,
"v": 19625244.27458489
},
{
"ts": "2025-09-24T00:00:00",
"o": 118,
"h": 119,
"l": 115,
"c": 117,
"v": 6041679.88824476
},
{
"ts": "2025-09-23T00:00:00",
"o": 119,
"h": 119,
"l": 116,
"c": 118,
"v": 6657266.95779776
},
{
"ts": "2025-09-22T00:00:00",
"o": 123,
"h": 124,
"l": 116,
"c": 118,
"v": 16068276.91272243
},
{
"ts": "2025-09-21T00:00:00",
"o": 121,
"h": 123,
"l": 121,
"c": 123,
"v": 6274781.93395538
},
{
"ts": "2025-09-20T00:00:00",
"o": 123,
"h": 123,
"l": 121,
"c": 122,
"v": 3691507.0918694
},
{
"ts": "2025-09-19T00:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 122,
"v": 5679800.64852355
},
{
"ts": "2025-09-18T00:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 124,
"v": 8827879.37880736
},
{
"ts": "2025-09-17T00:00:00",
"o": 123,
"h": 124,
"l": 120,
"c": 124,
"v": 7180952.97254522
},
{
"ts": "2025-09-16T00:00:00",
"o": 122,
"h": 124,
"l": 121,
"c": 123,
"v": 6240505.18435341
},
{
"ts": "2025-09-15T00:00:00",
"o": 123,
"h": 125,
"l": 121,
"c": 122,
"v": 9351964.11291114
},
{
"ts": "2025-09-14T00:00:00",
"o": 126,
"h": 127,
"l": 123,
"c": 124,
"v": 6858282.73296921
},
{
"ts": "2025-09-13T00:00:00",
"o": 126,
"h": 128,
"l": 124,
"c": 127,
"v": 9285335.29401938
},
{
"ts": "2025-09-12T00:00:00",
"o": 125,
"h": 126,
"l": 123,
"c": 126,
"v": 6845520.9314604
},
{
"ts": "2025-09-11T00:00:00",
"o": 125,
"h": 125,
"l": 122,
"c": 125,
"v": 7401306.48258547
},
{
"ts": "2025-09-10T00:00:00",
"o": 124,
"h": 126,
"l": 123,
"c": 125,
"v": 5729851.08107622
},
{
"ts": "2025-09-09T00:00:00",
"o": 125,
"h": 126,
"l": 123,
"c": 125,
"v": 8889501.59106406
},
{
"ts": "2025-09-08T00:00:00",
"o": 121,
"h": 125,
"l": 120,
"c": 125,
"v": 8196257.11830838
},
{
"ts": "2025-09-07T00:00:00",
"o": 120,
"h": 122,
"l": 120,
"c": 121,
"v": 2528669.52292678
},
{
"ts": "2025-09-06T00:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 121,
"v": 3362081.08090769
},
{
"ts": "2025-09-05T00:00:00",
"o": 120,
"h": 123,
"l": 120,
"c": 121,
"v": 3975993.8831071
},
{
"ts": "2025-09-04T00:00:00",
"o": 121,
"h": 123,
"l": 120,
"c": 120,
"v": 5644770.97881329
},
{
"ts": "2025-09-03T00:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 121,
"v": 2346454.38459693
},
{
"ts": "2025-09-02T00:00:00",
"o": 120,
"h": 123,
"l": 119.9,
"c": 123,
"v": 6436717.77750597
},
{
"ts": "2025-09-01T00:00:00",
"o": 122,
"h": 123,
"l": 120,
"c": 121,
"v": 7846759.88152804
},
{
"ts": "2025-08-31T00:00:00",
"o": 123,
"h": 125,
"l": 122,
"c": 123,
"v": 4883781.38600043
},
{
"ts": "2025-08-30T00:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 123,
"v": 6298306.23764136
},
{
"ts": "2025-08-29T00:00:00",
"o": 126,
"h": 127,
"l": 122,
"c": 123,
"v": 13295570.84836533
},
{
"ts": "2025-08-28T00:00:00",
"o": 127,
"h": 129,
"l": 125,
"c": 127,
"v": 12747344.80353909
},
{
"ts": "2025-08-27T00:00:00",
"o": 124,
"h": 131,
"l": 123,
"c": 127,
"v": 15380750.76673211
},
{
"ts": "2025-08-26T00:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 125,
"v": 5516750.84480067
},
{
"ts": "2025-08-25T00:00:00",
"o": 127,
"h": 127,
"l": 122,
"c": 124,
"v": 7922132.54410764
},
{
"ts": "2025-08-24T00:00:00",
"o": 128,
"h": 128,
"l": 125,
"c": 127,
"v": 5980395.94596838
},
{
"ts": "2025-08-23T00:00:00",
"o": 129,
"h": 129,
"l": 125,
"c": 128,
"v": 6840244.29589768
},
{
"ts": "2025-08-22T00:00:00",
"o": 126,
"h": 129,
"l": 121,
"c": 129,
"v": 15883902.88051313
},
{
"ts": "2025-08-21T00:00:00",
"o": 126,
"h": 128,
"l": 125,
"c": 126,
"v": 3792576.61714031
},
{
"ts": "2025-08-20T00:00:00",
"o": 125,
"h": 128,
"l": 124,
"c": 127,
"v": 6834912.44208969
},
{
"ts": "2025-08-19T00:00:00",
"o": 129,
"h": 131,
"l": 125,
"c": 125,
"v": 8008757.99186375
},
{
"ts": "2025-08-18T00:00:00",
"o": 131,
"h": 132,
"l": 127,
"c": 129,
"v": 11252758.57263207
},
{
"ts": "2025-08-17T00:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 131,
"v": 5044566.13321377
},
{
"ts": "2025-08-16T00:00:00",
"o": 131,
"h": 132,
"l": 129,
"c": 131,
"v": 5510078.53709672
},
{
"ts": "2025-08-15T00:00:00",
"o": 129,
"h": 132,
"l": 127,
"c": 131,
"v": 9432761.52142587
},
{
"ts": "2025-08-14T00:00:00",
"o": 134,
"h": 136,
"l": 127,
"c": 129,
"v": 28728358.29624355
},
{
"ts": "2025-08-13T00:00:00",
"o": 133,
"h": 134,
"l": 131,
"c": 133,
"v": 12115202.79100615
},
{
"ts": "2025-08-12T00:00:00",
"o": 130,
"h": 134,
"l": 128,
"c": 133,
"v": 15714015.78317193
},
{
"ts": "2025-08-11T00:00:00",
"o": 133,
"h": 134,
"l": 128,
"c": 130,
"v": 11647422.94893229
},
{
"ts": "2025-08-10T00:00:00",
"o": 135,
"h": 135,
"l": 131,
"c": 133,
"v": 9770549.00869118
},
{
"ts": "2025-08-09T00:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 135,
"v": 11512980.250893
},
{
"ts": "2025-08-08T00:00:00",
"o": 132,
"h": 134,
"l": 130,
"c": 133,
"v": 10564979.81394274
},
{
"ts": "2025-08-07T00:00:00",
"o": 131,
"h": 134,
"l": 129,
"c": 133,
"v": 12132457.88974726
},
{
"ts": "2025-08-06T00:00:00",
"o": 131,
"h": 132,
"l": 127,
"c": 131,
"v": 14607344.79013792
},
{
"ts": "2025-08-05T00:00:00",
"o": 131,
"h": 140,
"l": 128,
"c": 132,
"v": 40550081.0589251
},
{
"ts": "2025-08-04T00:00:00",
"o": 129,
"h": 133,
"l": 127,
"c": 131,
"v": 7510083.83443158
},
{
"ts": "2025-08-03T00:00:00",
"o": 127,
"h": 130,
"l": 123,
"c": 129,
"v": 8725483.45035797
},
{
"ts": "2025-08-02T00:00:00",
"o": 131,
"h": 132,
"l": 126,
"c": 127,
"v": 8838487.08358838
},
{
"ts": "2025-08-01T00:00:00",
"o": 136,
"h": 136,
"l": 130,
"c": 131,
"v": 13289237.77162699
},
{
"ts": "2025-07-31T00:00:00",
"o": 140,
"h": 140,
"l": 135,
"c": 136,
"v": 12602088.05709388
},
{
"ts": "2025-07-30T00:00:00",
"o": 136.8,
"h": 144,
"l": 135.7,
"c": 139,
"v": 57511897.32895115
},
{
"ts": "2025-07-29T00:00:00",
"o": 137.8,
"h": 139,
"l": 135.1,
"c": 136.8,
"v": 9482083.43584834
},
{
"ts": "2025-07-28T00:00:00",
"o": 141.8,
"h": 144.5,
"l": 137.5,
"c": 137.8,
"v": 14438042.02434426
},
{
"ts": "2025-07-27T00:00:00",
"o": 139.3,
"h": 145,
"l": 138.8,
"c": 141.8,
"v": 11925773.47650118
},
{
"ts": "2025-07-26T00:00:00",
"o": 138.9,
"h": 140.9,
"l": 137.7,
"c": 139.3,
"v": 8414961.5342619
},
{
"ts": "2025-07-25T00:00:00",
"o": 138.2,
"h": 143.5,
"l": 135.3,
"c": 138.9,
"v": 32915883.29087566
},
{
"ts": "2025-07-24T00:00:00",
"o": 141.1,
"h": 144.2,
"l": 133.3,
"c": 138.6,
"v": 26013561.76490551
},
{
"ts": "2025-07-23T00:00:00",
"o": 149.9,
"h": 150.3,
"l": 137.3,
"c": 141.1,
"v": 38390989.37550711
},
{
"ts": "2025-07-22T00:00:00",
"o": 150.3,
"h": 153.9,
"l": 141.4,
"c": 149.9,
"v": 53242811.65412692
},
{
"ts": "2025-07-21T00:00:00",
"o": 147.5,
"h": 150.5,
"l": 145.5,
"c": 150,
"v": 29294491.08284492
},
{
"ts": "2025-07-20T00:00:00",
"o": 144.5,
"h": 147.9,
"l": 143.2,
"c": 147.5,
"v": 33043845.4324226
},
{
"ts": "2025-07-19T00:00:00",
"o": 142.8,
"h": 154.5,
"l": 141.8,
"c": 144.6,
"v": 114283848.46052524
},
{
"ts": "2025-07-18T00:00:00",
"o": 139.8,
"h": 145.9,
"l": 139,
"c": 142.8,
"v": 52208211.99793503
},
{
"ts": "2025-07-17T00:00:00",
"o": 138.6,
"h": 142,
"l": 136.4,
"c": 139.8,
"v": 33326910.8388571
},
{
"ts": "2025-07-16T00:00:00",
"o": 139,
"h": 140.6,
"l": 136.5,
"c": 138.6,
"v": 30470361.43074848
},
{
"ts": "2025-07-15T00:00:00",
"o": 141.4,
"h": 141.5,
"l": 134.2,
"c": 139,
"v": 31347559.73359538
},
{
"ts": "2025-07-14T00:00:00",
"o": 141,
"h": 147.1,
"l": 139,
"c": 141.4,
"v": 43746994.83484071
},
{
"ts": "2025-07-13T00:00:00",
"o": 142.6,
"h": 142.6,
"l": 139.1,
"c": 141.2,
"v": 21259553.66260545
},
{
"ts": "2025-07-12T00:00:00",
"o": 135.9,
"h": 143.4,
"l": 134.6,
"c": 142.6,
"v": 44918073.77173777
},
{
"ts": "2025-07-11T00:00:00",
"o": 134.9,
"h": 142.5,
"l": 132.6,
"c": 135.8,
"v": 78305627.6730459
},
{
"ts": "2025-07-10T00:00:00",
"o": 132.1,
"h": 135.8,
"l": 130,
"c": 134.9,
"v": 25807421.47884199
},
{
"ts": "2025-07-09T00:00:00",
"o": 131.9,
"h": 132.9,
"l": 130.2,
"c": 132.4,
"v": 17559005.98372262
},
{
"ts": "2025-07-08T00:00:00",
"o": 133.6,
"h": 133.8,
"l": 130.2,
"c": 131.6,
"v": 17944337.71082444
},
{
"ts": "2025-07-07T00:00:00",
"o": 132.1,
"h": 138.9,
"l": 130.7,
"c": 133.4,
"v": 57766189.16832938
},
{
"ts": "2025-07-06T00:00:00",
"o": 133.5,
"h": 133.8,
"l": 129.1,
"c": 132.1,
"v": 15461051.0812028
},
{
"ts": "2025-07-05T00:00:00",
"o": 134.6,
"h": 135.4,
"l": 132,
"c": 133.5,
"v": 8972584.00161657
},
{
"ts": "2025-07-04T00:00:00",
"o": 141.4,
"h": 142.6,
"l": 132.6,
"c": 134.3,
"v": 36156982.5559896
},
{
"ts": "2025-07-03T00:00:00",
"o": 143.5,
"h": 145.9,
"l": 139.6,
"c": 141.8,
"v": 27927151.27170344
},
{
"ts": "2025-07-02T00:00:00",
"o": 142,
"h": 144.6,
"l": 135.5,
"c": 143.5,
"v": 44877039.8589149
},
{
"ts": "2025-07-01T00:00:00",
"o": 139.4,
"h": 153.3,
"l": 139,
"c": 142,
"v": 100218575.78067522
},
{
"ts": "2025-06-30T00:00:00",
"o": 143.8,
"h": 148.7,
"l": 138.5,
"c": 139.3,
"v": 61686109.62623438
},
{
"ts": "2025-06-29T00:00:00",
"o": 143.2,
"h": 144.5,
"l": 140.5,
"c": 144,
"v": 15720760.73153844
},
{
"ts": "2025-06-28T00:00:00",
"o": 143.6,
"h": 144.2,
"l": 139.2,
"c": 143.1,
"v": 15276133.02829781
},
{
"ts": "2025-06-27T00:00:00",
"o": 146,
"h": 146.3,
"l": 139.9,
"c": 143.5,
"v": 27150761.81615672
},
{
"ts": "2025-06-26T00:00:00",
"o": 156.7,
"h": 156.7,
"l": 141.7,
"c": 146.6,
"v": 53931840.95204385
},
{
"ts": "2025-06-25T00:00:00",
"o": 161.6,
"h": 167.7,
"l": 153.1,
"c": 156.7,
"v": 79601002.75180191
},
{
"ts": "2025-06-24T00:00:00",
"o": 155.7,
"h": 175.7,
"l": 149.8,
"c": 161.6,
"v": 250775325.94562957
},
{
"ts": "2025-06-23T00:00:00",
"o": 147.1,
"h": 156.5,
"l": 140.5,
"c": 155.8,
"v": 80496541.56036523
},
{
"ts": "2025-06-22T00:00:00",
"o": 149,
"h": 162,
"l": 136.1,
"c": 147.5,
"v": 103724174.20170775
},
{
"ts": "2025-06-21T00:00:00",
"o": 162.4,
"h": 167.6,
"l": 147,
"c": 149.6,
"v": 74463045.30657737
},
{
"ts": "2025-06-20T00:00:00",
"o": 164.3,
"h": 176.9,
"l": 153.8,
"c": 162.3,
"v": 214907970.54839015
},
{
"ts": "2025-06-19T00:00:00",
"o": 165.6,
"h": 170,
"l": 155.1,
"c": 164.3,
"v": 131113654.0363544
},
{
"ts": "2025-06-18T00:00:00",
"o": 153.3,
"h": 165.6,
"l": 151.2,
"c": 165.6,
"v": 194711979.31520137
},
{
"ts": "2025-06-17T00:00:00",
"o": 163.2,
"h": 163.2,
"l": 150.8,
"c": 153,
"v": 72809247.9171324
},
{
"ts": "2025-06-16T00:00:00",
"o": 155.9,
"h": 167.7,
"l": 150.1,
"c": 163.3,
"v": 234295824.6520965
},
{
"ts": "2025-06-15T00:00:00",
"o": 155.6,
"h": 157.4,
"l": 146.6,
"c": 156.4,
"v": 53404132.20624357
},
{
"ts": "2025-06-14T00:00:00",
"o": 168.3,
"h": 168.3,
"l": 150,
"c": 155.6,
"v": 117904176.95482479
},
{
"ts": "2025-06-13T00:00:00",
"o": 176.8,
"h": 189,
"l": 161,
"c": 168.3,
"v": 266873571.3836242
},
{
"ts": "2025-06-12T00:00:00",
"o": 172,
"h": 179,
"l": 155.6,
"c": 176.8,
"v": 331758777.3046715
},
{
"ts": "2025-06-11T00:00:00",
"o": 142.2,
"h": 174.9,
"l": 137,
"c": 172,
"v": 837548301.5059587
},
{
"ts": "2025-06-10T00:00:00",
"o": 160.2,
"h": 173.2,
"l": 140.1,
"c": 142.2,
"v": 472285762.5921631
},
{
"ts": "2025-06-09T00:00:00",
"o": 117.3,
"h": 160.8,
"l": 116.7,
"c": 160.4,
"v": 594383226.5951949
},
{
"ts": "2025-06-08T00:00:00",
"o": 117.2,
"h": 120.3,
"l": 116.3,
"c": 117,
"v": 14866299.72898467
},
{
"ts": "2025-06-07T00:00:00",
"o": 117.5,
"h": 118,
"l": 115.8,
"c": 117.2,
"v": 10248473.94967494
},
{
"ts": "2025-06-06T00:00:00",
"o": 116.5,
"h": 119.5,
"l": 115.6,
"c": 117.5,
"v": 7089323.92103898
},
{
"ts": "2025-06-05T00:00:00",
"o": 122.5,
"h": 123.3,
"l": 114.5,
"c": 116.5,
"v": 18384869.9155319
}
]
},
"orderbook": {
"market": "KRW-BORA",
"timestamp": 1761963298936,
"total_ask_size": 508419.8067049,
"total_bid_size": 1277604.32307909,
"units": [
{
"ask_price": 87.2,
"bid_price": 86.7,
"ask_size": 2807.26797844,
"bid_size": 11737.76342348
},
{
"ask_price": 87.3,
"bid_price": 86.6,
"ask_size": 2585.60990658,
"bid_size": 44207.95265586
},
{
"ask_price": 87.4,
"bid_price": 86.5,
"ask_size": 12886.06670534,
"bid_size": 125184.95457677
},
{
"ask_price": 87.5,
"bid_price": 86.4,
"ask_size": 10061.98497822,
"bid_size": 24785.0028935
},
{
"ask_price": 87.6,
"bid_price": 86.3,
"ask_size": 2027.7753634,
"bid_size": 277353.10977266
}
]
},
"micro": {
"last_price": 86.7,
"best_bid": 86.7,
"best_ask": 87.2,
"mid": 86.95,
"spread_abs": 0.5,
"spread_bps": 57.50431282346175,
"ob_imbalance_topN": -0.8817504343960676,
"h1_return": -0.05658324265505987,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 86.68999999999998,
"upper": 87.59752410436306,
"lower": 85.7824758956369,
"bandwidth_pct": 2.0937227001109173,
"position_0to1": 0.5055094955340264
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BOUNTY",
"last": {
"price": 39.4,
"ts": "2025-11-01T02:11:54.038Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 39.4,
"h": 39.4,
"l": 39.4,
"c": 39.4,
"v": 19478.08329337
},
{
"ts": "2025-11-01T01:00:00",
"o": 39.4,
"h": 39.4,
"l": 39.1,
"c": 39.1,
"v": 181676.40489222
},
{
"ts": "2025-11-01T00:00:00",
"o": 39,
"h": 39.4,
"l": 38.7,
"c": 39.4,
"v": 509814.81002314
},
{
"ts": "2025-10-31T23:00:00",
"o": 38.7,
"h": 38.7,
"l": 38.7,
"c": 38.7,
"v": 28431.74917431
},
{
"ts": "2025-10-31T22:00:00",
"o": 38.7,
"h": 39,
"l": 38.7,
"c": 38.7,
"v": 130369.38572899
},
{
"ts": "2025-10-31T21:00:00",
"o": 38.7,
"h": 38.8,
"l": 38.7,
"c": 38.8,
"v": 791.73126615
},
{
"ts": "2025-10-31T18:00:00",
"o": 38.7,
"h": 38.8,
"l": 38.7,
"c": 38.8,
"v": 456.01349357
},
{
"ts": "2025-10-31T17:00:00",
"o": 38.8,
"h": 38.8,
"l": 38.7,
"c": 38.7,
"v": 2115.0196884
},
{
"ts": "2025-10-31T16:00:00",
"o": 38.7,
"h": 38.7,
"l": 38.7,
"c": 38.7,
"v": 5245.10794616
},
{
"ts": "2025-10-31T15:00:00",
"o": 38.7,
"h": 38.9,
"l": 38.6,
"c": 38.8,
"v": 138875.71689772
},
{
"ts": "2025-10-31T14:00:00",
"o": 38.6,
"h": 38.6,
"l": 38.5,
"c": 38.5,
"v": 47101.43011475
},
{
"ts": "2025-10-31T13:00:00",
"o": 38.6,
"h": 38.9,
"l": 38.4,
"c": 38.7,
"v": 759340.43161395
},
{
"ts": "2025-10-31T12:00:00",
"o": 38.7,
"h": 38.7,
"l": 38.6,
"c": 38.6,
"v": 51745.24322147
},
{
"ts": "2025-10-31T11:00:00",
"o": 38.9,
"h": 38.9,
"l": 38.7,
"c": 38.7,
"v": 3833.71106785
},
{
"ts": "2025-10-31T10:00:00",
"o": 38.9,
"h": 38.9,
"l": 38.5,
"c": 38.6,
"v": 184919.45107022
},
{
"ts": "2025-10-31T09:00:00",
"o": 38.5,
"h": 38.9,
"l": 38.5,
"c": 38.9,
"v": 42735.83075354
},
{
"ts": "2025-10-31T08:00:00",
"o": 38.6,
"h": 38.6,
"l": 38.6,
"c": 38.6,
"v": 22137.17575721
},
{
"ts": "2025-10-31T07:00:00",
"o": 38.5,
"h": 38.6,
"l": 38.5,
"c": 38.6,
"v": 250548.66160649
},
{
"ts": "2025-10-31T06:00:00",
"o": 38.5,
"h": 38.5,
"l": 38.4,
"c": 38.4,
"v": 293434.81494384
},
{
"ts": "2025-10-31T05:00:00",
"o": 38.3,
"h": 38.5,
"l": 38.2,
"c": 38.5,
"v": 271194.04644439
},
{
"ts": "2025-10-31T04:00:00",
"o": 38.3,
"h": 38.5,
"l": 38.1,
"c": 38.3,
"v": 101376.29028343
},
{
"ts": "2025-10-31T03:00:00",
"o": 38.4,
"h": 38.4,
"l": 38.2,
"c": 38.3,
"v": 23137.56101144
},
{
"ts": "2025-10-31T02:00:00",
"o": 39.1,
"h": 39.1,
"l": 38.4,
"c": 38.4,
"v": 97666.30553908
},
{
"ts": "2025-10-31T01:00:00",
"o": 39,
"h": 39.4,
"l": 38.8,
"c": 38.8,
"v": 104617.10206919
},
{
"ts": "2025-10-31T00:00:00",
"o": 38.4,
"h": 39.6,
"l": 38.2,
"c": 39.1,
"v": 3352729.62413881
},
{
"ts": "2025-10-30T23:00:00",
"o": 38.6,
"h": 39.2,
"l": 38.3,
"c": 38.5,
"v": 70232.14531582
},
{
"ts": "2025-10-30T22:00:00",
"o": 38.3,
"h": 38.7,
"l": 38.2,
"c": 38.7,
"v": 15275.48707775
},
{
"ts": "2025-10-30T21:00:00",
"o": 38.1,
"h": 38.3,
"l": 38.1,
"c": 38.2,
"v": 26122.86688515
},
{
"ts": "2025-10-30T20:00:00",
"o": 38.2,
"h": 38.2,
"l": 38.1,
"c": 38.1,
"v": 52509.54849097
},
{
"ts": "2025-10-30T19:00:00",
"o": 38.1,
"h": 38.4,
"l": 38.1,
"c": 38.2,
"v": 33214.36761826
},
{
"ts": "2025-10-30T18:00:00",
"o": 38,
"h": 38.1,
"l": 37.7,
"c": 38,
"v": 89702.85759552
},
{
"ts": "2025-10-30T17:00:00",
"o": 38.3,
"h": 38.4,
"l": 37.6,
"c": 37.9,
"v": 110609.37581422
},
{
"ts": "2025-10-30T16:00:00",
"o": 38.6,
"h": 39.8,
"l": 37.8,
"c": 38.3,
"v": 120125.13443066
},
{
"ts": "2025-10-30T15:00:00",
"o": 38.1,
"h": 39.3,
"l": 37.6,
"c": 38.4,
"v": 1016360.80397215
},
{
"ts": "2025-10-30T14:00:00",
"o": 39,
"h": 39.3,
"l": 37.9,
"c": 38.1,
"v": 1829382.35854856
},
{
"ts": "2025-10-30T13:00:00",
"o": 39.1,
"h": 39.1,
"l": 38.9,
"c": 39.1,
"v": 35371.00973577
},
{
"ts": "2025-10-30T12:00:00",
"o": 39.6,
"h": 39.6,
"l": 38.7,
"c": 39.1,
"v": 771024.01343138
},
{
"ts": "2025-10-30T11:00:00",
"o": 39.6,
"h": 39.6,
"l": 39.6,
"c": 39.6,
"v": 7991.16161614
},
{
"ts": "2025-10-30T10:00:00",
"o": 39.4,
"h": 39.6,
"l": 39.3,
"c": 39.4,
"v": 28795.47146913
},
{
"ts": "2025-10-30T09:00:00",
"o": 39.8,
"h": 39.8,
"l": 39.3,
"c": 39.3,
"v": 166205.28142121
},
{
"ts": "2025-10-30T08:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.4,
"c": 39.5,
"v": 189023.80504015
},
{
"ts": "2025-10-30T07:00:00",
"o": 39.5,
"h": 39.7,
"l": 39.5,
"c": 39.6,
"v": 63385.46477754
},
{
"ts": "2025-10-30T06:00:00",
"o": 39.7,
"h": 39.8,
"l": 39.2,
"c": 39.5,
"v": 161430.2517842
},
{
"ts": "2025-10-30T05:00:00",
"o": 39.7,
"h": 39.8,
"l": 39.5,
"c": 39.7,
"v": 29835.11473468
},
{
"ts": "2025-10-30T04:00:00",
"o": 39.1,
"h": 39.7,
"l": 38.7,
"c": 39.5,
"v": 1962300.97691741
},
{
"ts": "2025-10-30T03:00:00",
"o": 40.4,
"h": 40.5,
"l": 38.1,
"c": 39.4,
"v": 4091215.98039625
},
{
"ts": "2025-10-30T02:00:00",
"o": 40.6,
"h": 40.6,
"l": 40.5,
"c": 40.5,
"v": 60962.79036111
},
{
"ts": "2025-10-30T01:00:00",
"o": 40.4,
"h": 40.5,
"l": 40.4,
"c": 40.5,
"v": 158056.87443049
},
{
"ts": "2025-10-30T00:00:00",
"o": 40.7,
"h": 40.9,
"l": 40.3,
"c": 40.5,
"v": 575494.01753237
},
{
"ts": "2025-10-29T23:00:00",
"o": 40.7,
"h": 40.9,
"l": 40.6,
"c": 40.7,
"v": 585802.50599683
},
{
"ts": "2025-10-29T22:00:00",
"o": 41.1,
"h": 41.1,
"l": 40.6,
"c": 40.7,
"v": 524431.25644549
},
{
"ts": "2025-10-29T21:00:00",
"o": 41.1,
"h": 41.2,
"l": 41.1,
"c": 41.2,
"v": 215372.70545312
},
{
"ts": "2025-10-29T20:00:00",
"o": 41.1,
"h": 41.1,
"l": 40.8,
"c": 41.1,
"v": 15113.11654739
},
{
"ts": "2025-10-29T19:00:00",
"o": 41.1,
"h": 41.1,
"l": 40.8,
"c": 41.1,
"v": 56525.51119925
},
{
"ts": "2025-10-29T18:00:00",
"o": 41,
"h": 41,
"l": 41,
"c": 41,
"v": 25033.12547298
},
{
"ts": "2025-10-29T17:00:00",
"o": 41.2,
"h": 41.2,
"l": 40.8,
"c": 41.2,
"v": 47272.59783907
},
{
"ts": "2025-10-29T16:00:00",
"o": 41,
"h": 41.2,
"l": 40.8,
"c": 41.2,
"v": 45336.59220801
},
{
"ts": "2025-10-29T15:00:00",
"o": 40.9,
"h": 41,
"l": 40.8,
"c": 41,
"v": 32523.00661025
},
{
"ts": "2025-10-29T14:00:00",
"o": 41.2,
"h": 41.2,
"l": 41,
"c": 41,
"v": 116938.49787994
},
{
"ts": "2025-10-29T13:00:00",
"o": 41.1,
"h": 41.2,
"l": 41.1,
"c": 41.2,
"v": 57775.33381222
},
{
"ts": "2025-10-29T12:00:00",
"o": 41.4,
"h": 41.4,
"l": 40.8,
"c": 40.9,
"v": 300092.87726851
},
{
"ts": "2025-10-29T11:00:00",
"o": 40.9,
"h": 41.3,
"l": 40.7,
"c": 41.3,
"v": 132533.55953482
},
{
"ts": "2025-10-29T10:00:00",
"o": 40.9,
"h": 41.1,
"l": 40.7,
"c": 40.9,
"v": 907027.83550617
},
{
"ts": "2025-10-29T09:00:00",
"o": 40.8,
"h": 41.1,
"l": 40.7,
"c": 40.9,
"v": 111436.89155303
},
{
"ts": "2025-10-29T08:00:00",
"o": 41.3,
"h": 41.4,
"l": 40.7,
"c": 41.1,
"v": 419645.89683461
},
{
"ts": "2025-10-29T07:00:00",
"o": 41.3,
"h": 41.5,
"l": 41,
"c": 41.1,
"v": 307648.74976221
},
{
"ts": "2025-10-29T06:00:00",
"o": 41.3,
"h": 41.5,
"l": 41.3,
"c": 41.3,
"v": 29595.90931424
},
{
"ts": "2025-10-29T05:00:00",
"o": 41.5,
"h": 41.5,
"l": 41.3,
"c": 41.3,
"v": 23213.07815964
},
{
"ts": "2025-10-29T04:00:00",
"o": 41.3,
"h": 41.3,
"l": 41.2,
"c": 41.3,
"v": 101929.68484058
},
{
"ts": "2025-10-29T03:00:00",
"o": 41.3,
"h": 41.3,
"l": 41.2,
"c": 41.3,
"v": 363912.85920476
},
{
"ts": "2025-10-29T02:00:00",
"o": 41.5,
"h": 41.6,
"l": 41.3,
"c": 41.3,
"v": 182865.69101419
},
{
"ts": "2025-10-29T01:00:00",
"o": 41.6,
"h": 41.6,
"l": 41.4,
"c": 41.4,
"v": 61316.29744623
},
{
"ts": "2025-10-29T00:00:00",
"o": 41.7,
"h": 41.7,
"l": 41.5,
"c": 41.5,
"v": 597409.7916281
},
{
"ts": "2025-10-28T23:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.5,
"c": 41.5,
"v": 178357.73641585
},
{
"ts": "2025-10-28T22:00:00",
"o": 41.8,
"h": 42.3,
"l": 41.6,
"c": 41.9,
"v": 155757.31862176
},
{
"ts": "2025-10-28T21:00:00",
"o": 42.3,
"h": 42.3,
"l": 41.7,
"c": 41.7,
"v": 488368.89545005
},
{
"ts": "2025-10-28T20:00:00",
"o": 41.9,
"h": 42.2,
"l": 41.9,
"c": 42.2,
"v": 47150.2035573
},
{
"ts": "2025-10-28T19:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.9,
"c": 41.9,
"v": 1202.8715323
},
{
"ts": "2025-10-28T18:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.9,
"c": 41.9,
"v": 1152.07373271
},
{
"ts": "2025-10-28T17:00:00",
"o": 42.2,
"h": 42.3,
"l": 41.9,
"c": 41.9,
"v": 46968.29300775
},
{
"ts": "2025-10-28T16:00:00",
"o": 42,
"h": 42.2,
"l": 41.9,
"c": 41.9,
"v": 7632.95799473
},
{
"ts": "2025-10-28T15:00:00",
"o": 42,
"h": 42.1,
"l": 42,
"c": 42.1,
"v": 127327.39212169
},
{
"ts": "2025-10-28T14:00:00",
"o": 42.1,
"h": 42.1,
"l": 42,
"c": 42,
"v": 65980.90562197
},
{
"ts": "2025-10-28T13:00:00",
"o": 42,
"h": 42.1,
"l": 41.9,
"c": 41.9,
"v": 103830.79206913
},
{
"ts": "2025-10-28T12:00:00",
"o": 41.8,
"h": 42,
"l": 41.8,
"c": 42,
"v": 45815.36047128
},
{
"ts": "2025-10-28T11:00:00",
"o": 42.1,
"h": 42.1,
"l": 41.8,
"c": 41.9,
"v": 75452.10748588
},
{
"ts": "2025-10-28T10:00:00",
"o": 41.7,
"h": 42.1,
"l": 41.6,
"c": 42.1,
"v": 93221.84797948
},
{
"ts": "2025-10-28T09:00:00",
"o": 41.6,
"h": 41.7,
"l": 41.4,
"c": 41.7,
"v": 279891.41745799
},
{
"ts": "2025-10-28T08:00:00",
"o": 41.6,
"h": 41.7,
"l": 41.4,
"c": 41.5,
"v": 446851.97176175
},
{
"ts": "2025-10-28T07:00:00",
"o": 41.5,
"h": 41.8,
"l": 41.3,
"c": 41.6,
"v": 1024013.38971567
},
{
"ts": "2025-10-28T06:00:00",
"o": 41.3,
"h": 41.6,
"l": 41,
"c": 41.4,
"v": 375376.93629592
},
{
"ts": "2025-10-28T05:00:00",
"o": 42.3,
"h": 42.3,
"l": 40.4,
"c": 41.3,
"v": 2852010.27862645
},
{
"ts": "2025-10-28T04:00:00",
"o": 42.4,
"h": 42.4,
"l": 42,
"c": 42.3,
"v": 759134.54447178
},
{
"ts": "2025-10-28T03:00:00",
"o": 42.5,
"h": 42.5,
"l": 42.3,
"c": 42.3,
"v": 443207.38718081
},
{
"ts": "2025-10-28T02:00:00",
"o": 42.6,
"h": 42.6,
"l": 42.3,
"c": 42.5,
"v": 289019.37375528
},
{
"ts": "2025-10-28T01:00:00",
"o": 42.6,
"h": 42.6,
"l": 42.3,
"c": 42.6,
"v": 143722.6450824
},
{
"ts": "2025-10-28T00:00:00",
"o": 43.3,
"h": 43.4,
"l": 42.1,
"c": 42.7,
"v": 3429938.253815
},
{
"ts": "2025-10-27T23:00:00",
"o": 43.3,
"h": 43.6,
"l": 43,
"c": 43.3,
"v": 495028.68064313
},
{
"ts": "2025-10-27T22:00:00",
"o": 43.7,
"h": 43.7,
"l": 43.1,
"c": 43.3,
"v": 650413.21968444
},
{
"ts": "2025-10-27T21:00:00",
"o": 43.5,
"h": 43.9,
"l": 43.4,
"c": 43.6,
"v": 291177.74128524
},
{
"ts": "2025-10-27T20:00:00",
"o": 43.5,
"h": 43.9,
"l": 43.4,
"c": 43.5,
"v": 236510.33925242
},
{
"ts": "2025-10-27T19:00:00",
"o": 43.4,
"h": 43.8,
"l": 43.1,
"c": 43.5,
"v": 587823.02530839
},
{
"ts": "2025-10-27T18:00:00",
"o": 43.1,
"h": 43.4,
"l": 43.1,
"c": 43.4,
"v": 232312.30048986
},
{
"ts": "2025-10-27T17:00:00",
"o": 42.9,
"h": 43.4,
"l": 42.8,
"c": 43.4,
"v": 312082.36683528
},
{
"ts": "2025-10-27T16:00:00",
"o": 43,
"h": 43.3,
"l": 42.7,
"c": 43.2,
"v": 415682.25808146
},
{
"ts": "2025-10-27T15:00:00",
"o": 43.5,
"h": 43.7,
"l": 43.1,
"c": 43.4,
"v": 705688.77248749
},
{
"ts": "2025-10-27T14:00:00",
"o": 44,
"h": 44.3,
"l": 43.4,
"c": 43.4,
"v": 1794377.93561292
},
{
"ts": "2025-10-27T13:00:00",
"o": 43.4,
"h": 44.1,
"l": 43.4,
"c": 44,
"v": 826820.15089924
},
{
"ts": "2025-10-27T12:00:00",
"o": 43.3,
"h": 44.3,
"l": 43.3,
"c": 43.4,
"v": 3441064.89567229
},
{
"ts": "2025-10-27T11:00:00",
"o": 43.2,
"h": 43.7,
"l": 43.2,
"c": 43.3,
"v": 1682288.35722418
},
{
"ts": "2025-10-27T10:00:00",
"o": 43.6,
"h": 43.9,
"l": 42.7,
"c": 43.3,
"v": 4602054.0518702
},
{
"ts": "2025-10-27T09:00:00",
"o": 42.2,
"h": 45.1,
"l": 42.2,
"c": 43.3,
"v": 25707514.12926418
},
{
"ts": "2025-10-27T08:00:00",
"o": 42.4,
"h": 42.5,
"l": 42.2,
"c": 42.2,
"v": 179862.78983167
},
{
"ts": "2025-10-27T07:00:00",
"o": 42.4,
"h": 42.5,
"l": 42.2,
"c": 42.2,
"v": 311942.56153909
},
{
"ts": "2025-10-27T06:00:00",
"o": 42.4,
"h": 42.5,
"l": 42.3,
"c": 42.4,
"v": 131109.95818131
},
{
"ts": "2025-10-27T05:00:00",
"o": 42.4,
"h": 42.5,
"l": 42.3,
"c": 42.5,
"v": 152225.20677432
},
{
"ts": "2025-10-27T04:00:00",
"o": 42.5,
"h": 42.5,
"l": 42.3,
"c": 42.3,
"v": 295545.35679319
},
{
"ts": "2025-10-27T03:00:00",
"o": 42.3,
"h": 42.5,
"l": 42.2,
"c": 42.5,
"v": 36111.64299557
},
{
"ts": "2025-10-27T02:00:00",
"o": 42.5,
"h": 42.5,
"l": 42.2,
"c": 42.2,
"v": 320611.78868646
},
{
"ts": "2025-10-27T01:00:00",
"o": 42.6,
"h": 42.6,
"l": 42.2,
"c": 42.4,
"v": 218122.07898085
},
{
"ts": "2025-10-27T00:00:00",
"o": 42.2,
"h": 43.2,
"l": 42,
"c": 42.7,
"v": 876695.7243816
},
{
"ts": "2025-10-26T23:00:00",
"o": 42.2,
"h": 42.4,
"l": 42.1,
"c": 42.2,
"v": 587991.29919241
},
{
"ts": "2025-10-26T22:00:00",
"o": 42.1,
"h": 42.3,
"l": 42.1,
"c": 42.2,
"v": 77538.68072756
},
{
"ts": "2025-10-26T21:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.1,
"c": 42.1,
"v": 34360.18957344
},
{
"ts": "2025-10-26T20:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.2,
"c": 42.2,
"v": 23696.68246445
},
{
"ts": "2025-10-26T19:00:00",
"o": 42.1,
"h": 42.1,
"l": 42.1,
"c": 42.1,
"v": 1280.09280742
},
{
"ts": "2025-10-26T18:00:00",
"o": 42.1,
"h": 42.1,
"l": 42.1,
"c": 42.1,
"v": 337.29773395
},
{
"ts": "2025-10-26T17:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.1,
"c": 42.2,
"v": 13962.18478437
},
{
"ts": "2025-10-26T16:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.2,
"c": 42.2,
"v": 4503.6568513
},
{
"ts": "2025-10-26T15:00:00",
"o": 42.2,
"h": 42.3,
"l": 42.1,
"c": 42.2,
"v": 123220.4446669
},
{
"ts": "2025-10-26T14:00:00",
"o": 42.2,
"h": 42.3,
"l": 42,
"c": 42,
"v": 101761.11301121
},
{
"ts": "2025-10-26T13:00:00",
"o": 42.1,
"h": 42.2,
"l": 42.1,
"c": 42.2,
"v": 107709.10692735
},
{
"ts": "2025-10-26T12:00:00",
"o": 42,
"h": 42.1,
"l": 41.9,
"c": 42,
"v": 339907.55384311
},
{
"ts": "2025-10-26T11:00:00",
"o": 41.9,
"h": 42.1,
"l": 41.8,
"c": 42.1,
"v": 179638.96561545
},
{
"ts": "2025-10-26T10:00:00",
"o": 41.9,
"h": 42,
"l": 41.8,
"c": 42,
"v": 145376.59543758
},
{
"ts": "2025-10-26T09:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.8,
"c": 41.9,
"v": 212489.11150742
},
{
"ts": "2025-10-26T08:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.8,
"c": 41.8,
"v": 37759.8878993
},
{
"ts": "2025-10-26T07:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.9,
"c": 41.9,
"v": 69756.33888461
},
{
"ts": "2025-10-26T06:00:00",
"o": 41.7,
"h": 41.9,
"l": 41.7,
"c": 41.9,
"v": 12825.51176684
},
{
"ts": "2025-10-26T05:00:00",
"o": 41.7,
"h": 41.9,
"l": 41.7,
"c": 41.9,
"v": 108612.44760971
},
{
"ts": "2025-10-26T04:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.7,
"c": 41.7,
"v": 283378.43944132
},
{
"ts": "2025-10-26T03:00:00",
"o": 41.9,
"h": 42,
"l": 41.8,
"c": 41.9,
"v": 57852.16664931
},
{
"ts": "2025-10-26T02:00:00",
"o": 41.8,
"h": 41.8,
"l": 41.8,
"c": 41.8,
"v": 79062.38902225
},
{
"ts": "2025-10-26T01:00:00",
"o": 41.8,
"h": 41.9,
"l": 41.7,
"c": 41.9,
"v": 178730.69696727
},
{
"ts": "2025-10-26T00:00:00",
"o": 41.8,
"h": 42,
"l": 41.8,
"c": 41.8,
"v": 55198.19138661
},
{
"ts": "2025-10-25T23:00:00",
"o": 42,
"h": 42,
"l": 41.8,
"c": 41.9,
"v": 41263.08761
},
{
"ts": "2025-10-25T15:00:00",
"o": 42,
"h": 42.1,
"l": 41.8,
"c": 41.8,
"v": 142827.99505696
},
{
"ts": "2025-10-25T14:00:00",
"o": 42,
"h": 42,
"l": 42,
"c": 42,
"v": 21323.33317039
},
{
"ts": "2025-10-25T13:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.9,
"c": 41.9,
"v": 1219.83293556
},
{
"ts": "2025-10-25T12:00:00",
"o": 42.1,
"h": 42.1,
"l": 41.9,
"c": 41.9,
"v": 31715.90539645
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 39,
"h": 39.4,
"l": 38.7,
"c": 39.4,
"v": 710969.29820873
},
{
"ts": "2025-10-31T20:00:00",
"o": 38.7,
"h": 39,
"l": 38.7,
"c": 38.7,
"v": 159592.86616945
},
{
"ts": "2025-10-31T16:00:00",
"o": 38.7,
"h": 38.8,
"l": 38.7,
"c": 38.8,
"v": 7816.14112813
},
{
"ts": "2025-10-31T12:00:00",
"o": 38.7,
"h": 38.9,
"l": 38.4,
"c": 38.8,
"v": 997062.82184789
},
{
"ts": "2025-10-31T08:00:00",
"o": 38.6,
"h": 38.9,
"l": 38.5,
"c": 38.7,
"v": 253626.16864882
},
{
"ts": "2025-10-31T04:00:00",
"o": 38.3,
"h": 38.6,
"l": 38.1,
"c": 38.6,
"v": 916553.81327815
},
{
"ts": "2025-10-31T00:00:00",
"o": 38.4,
"h": 39.6,
"l": 38.2,
"c": 38.3,
"v": 3578150.59275852
},
{
"ts": "2025-10-30T20:00:00",
"o": 38.2,
"h": 39.2,
"l": 38.1,
"c": 38.5,
"v": 164140.04776969
},
{
"ts": "2025-10-30T16:00:00",
"o": 38.6,
"h": 39.8,
"l": 37.6,
"c": 38.2,
"v": 353651.73545866
},
{
"ts": "2025-10-30T12:00:00",
"o": 39.6,
"h": 39.6,
"l": 37.6,
"c": 38.4,
"v": 3652138.18568786
},
{
"ts": "2025-10-30T08:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.3,
"c": 39.6,
"v": 392015.71954663
},
{
"ts": "2025-10-30T04:00:00",
"o": 39.1,
"h": 39.8,
"l": 38.7,
"c": 39.6,
"v": 2216951.80821383
},
{
"ts": "2025-10-30T00:00:00",
"o": 40.7,
"h": 40.9,
"l": 38.1,
"c": 39.4,
"v": 4885729.66272022
},
{
"ts": "2025-10-29T20:00:00",
"o": 41.1,
"h": 41.2,
"l": 40.6,
"c": 40.7,
"v": 1340719.58444283
},
{
"ts": "2025-10-29T16:00:00",
"o": 41,
"h": 41.2,
"l": 40.8,
"c": 41.1,
"v": 174167.82671931
},
{
"ts": "2025-10-29T12:00:00",
"o": 41.4,
"h": 41.4,
"l": 40.8,
"c": 41,
"v": 507329.71557092
},
{
"ts": "2025-10-29T08:00:00",
"o": 41.3,
"h": 41.4,
"l": 40.7,
"c": 41.3,
"v": 1570644.18342863
},
{
"ts": "2025-10-29T04:00:00",
"o": 41.3,
"h": 41.5,
"l": 41,
"c": 41.1,
"v": 462387.42207667
},
{
"ts": "2025-10-29T00:00:00",
"o": 41.7,
"h": 41.7,
"l": 41.2,
"c": 41.3,
"v": 1205504.63929328
},
{
"ts": "2025-10-28T20:00:00",
"o": 41.9,
"h": 42.3,
"l": 41.5,
"c": 41.5,
"v": 869634.15404496
},
{
"ts": "2025-10-28T16:00:00",
"o": 42,
"h": 42.3,
"l": 41.9,
"c": 41.9,
"v": 56956.19626749
},
{
"ts": "2025-10-28T12:00:00",
"o": 41.8,
"h": 42.1,
"l": 41.8,
"c": 42.1,
"v": 342954.45028407
},
{
"ts": "2025-10-28T08:00:00",
"o": 41.6,
"h": 42.1,
"l": 41.4,
"c": 41.9,
"v": 895417.3446851
},
{
"ts": "2025-10-28T04:00:00",
"o": 42.4,
"h": 42.4,
"l": 40.4,
"c": 41.6,
"v": 5010535.14910982
},
{
"ts": "2025-10-28T00:00:00",
"o": 43.3,
"h": 43.4,
"l": 42.1,
"c": 42.3,
"v": 4305887.65983349
},
{
"ts": "2025-10-27T20:00:00",
"o": 43.5,
"h": 43.9,
"l": 43,
"c": 43.3,
"v": 1673129.98086523
},
{
"ts": "2025-10-27T16:00:00",
"o": 43,
"h": 43.8,
"l": 42.7,
"c": 43.5,
"v": 1547899.95071499
},
{
"ts": "2025-10-27T12:00:00",
"o": 43.3,
"h": 44.3,
"l": 43.1,
"c": 43.4,
"v": 6767951.75467194
},
{
"ts": "2025-10-27T08:00:00",
"o": 42.4,
"h": 45.1,
"l": 42.2,
"c": 43.3,
"v": 32171719.32819023
},
{
"ts": "2025-10-27T04:00:00",
"o": 42.5,
"h": 42.5,
"l": 42.2,
"c": 42.2,
"v": 890823.08328791
},
{
"ts": "2025-10-27T00:00:00",
"o": 42.2,
"h": 43.2,
"l": 42,
"c": 42.5,
"v": 1451541.23504448
},
{
"ts": "2025-10-26T20:00:00",
"o": 42.2,
"h": 42.4,
"l": 42.1,
"c": 42.2,
"v": 723586.85195786
},
{
"ts": "2025-10-26T16:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.1,
"c": 42.1,
"v": 20083.23217704
},
{
"ts": "2025-10-26T12:00:00",
"o": 42,
"h": 42.3,
"l": 41.9,
"c": 42.2,
"v": 672598.21844857
},
{
"ts": "2025-10-26T08:00:00",
"o": 41.9,
"h": 42.1,
"l": 41.8,
"c": 42.1,
"v": 575264.56045975
},
{
"ts": "2025-10-26T04:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.7,
"c": 41.9,
"v": 474572.73770248
},
{
"ts": "2025-10-26T00:00:00",
"o": 41.8,
"h": 42,
"l": 41.7,
"c": 41.9,
"v": 370843.44402544
},
{
"ts": "2025-10-25T20:00:00",
"o": 42,
"h": 42,
"l": 41.8,
"c": 41.9,
"v": 41263.08761
},
{
"ts": "2025-10-25T12:00:00",
"o": 42.1,
"h": 42.1,
"l": 41.8,
"c": 41.8,
"v": 197087.06655936
},
{
"ts": "2025-10-25T08:00:00",
"o": 41.9,
"h": 42.1,
"l": 41.8,
"c": 42.1,
"v": 157663.19370155
},
{
"ts": "2025-10-25T04:00:00",
"o": 41.9,
"h": 42,
"l": 41.8,
"c": 42,
"v": 106921.08138158
},
{
"ts": "2025-10-25T00:00:00",
"o": 42,
"h": 42.2,
"l": 41.8,
"c": 41.9,
"v": 627196.30580573
},
{
"ts": "2025-10-24T20:00:00",
"o": 42.1,
"h": 42.2,
"l": 41.9,
"c": 42,
"v": 248053.4774434
},
{
"ts": "2025-10-24T16:00:00",
"o": 42,
"h": 42.1,
"l": 41.9,
"c": 42.1,
"v": 43316.37768034
},
{
"ts": "2025-10-24T12:00:00",
"o": 42,
"h": 42.3,
"l": 41.8,
"c": 42,
"v": 870343.8337708
},
{
"ts": "2025-10-24T08:00:00",
"o": 42.1,
"h": 42.2,
"l": 41.9,
"c": 41.9,
"v": 379070.90556187
},
{
"ts": "2025-10-24T04:00:00",
"o": 42,
"h": 42.1,
"l": 41.7,
"c": 42,
"v": 815237.13107882
},
{
"ts": "2025-10-24T00:00:00",
"o": 41.8,
"h": 42.1,
"l": 41.7,
"c": 41.9,
"v": 662222.42136008
},
{
"ts": "2025-10-23T20:00:00",
"o": 42.1,
"h": 42.1,
"l": 41.7,
"c": 42.1,
"v": 407881.02088618
},
{
"ts": "2025-10-23T16:00:00",
"o": 42.1,
"h": 42.1,
"l": 41.8,
"c": 42.1,
"v": 73594.2851947
},
{
"ts": "2025-10-23T12:00:00",
"o": 42,
"h": 42.1,
"l": 41.8,
"c": 42,
"v": 122168.17860467
},
{
"ts": "2025-10-23T08:00:00",
"o": 42.2,
"h": 42.2,
"l": 41.7,
"c": 41.8,
"v": 505374.50445088
},
{
"ts": "2025-10-23T04:00:00",
"o": 42,
"h": 42.2,
"l": 41.8,
"c": 42.2,
"v": 322386.88161365
},
{
"ts": "2025-10-23T00:00:00",
"o": 41.6,
"h": 42.5,
"l": 41.6,
"c": 42.1,
"v": 1469640.24248608
},
{
"ts": "2025-10-22T20:00:00",
"o": 41.7,
"h": 41.9,
"l": 41.3,
"c": 41.8,
"v": 273764.09183774
},
{
"ts": "2025-10-22T16:00:00",
"o": 41.8,
"h": 42.3,
"l": 41.3,
"c": 41.7,
"v": 368624.55770345
},
{
"ts": "2025-10-22T12:00:00",
"o": 41.6,
"h": 42,
"l": 41.4,
"c": 41.7,
"v": 843683.02048729
},
{
"ts": "2025-10-22T08:00:00",
"o": 41.6,
"h": 41.9,
"l": 41.2,
"c": 41.4,
"v": 577809.07894626
},
{
"ts": "2025-10-22T04:00:00",
"o": 41.7,
"h": 42,
"l": 41.3,
"c": 41.6,
"v": 259303.23465712
},
{
"ts": "2025-10-22T00:00:00",
"o": 41.6,
"h": 41.9,
"l": 41.5,
"c": 41.6,
"v": 652811.28037138
},
{
"ts": "2025-10-21T20:00:00",
"o": 42.8,
"h": 42.8,
"l": 41.5,
"c": 41.9,
"v": 1474830.53901571
},
{
"ts": "2025-10-21T16:00:00",
"o": 42.8,
"h": 42.9,
"l": 42.4,
"c": 42.8,
"v": 299076.95611641
},
{
"ts": "2025-10-21T12:00:00",
"o": 41.7,
"h": 43,
"l": 41.6,
"c": 42.8,
"v": 1285994.71958766
},
{
"ts": "2025-10-21T08:00:00",
"o": 42,
"h": 42.1,
"l": 41.1,
"c": 41.5,
"v": 1025457.40621586
},
{
"ts": "2025-10-21T04:00:00",
"o": 43,
"h": 43.3,
"l": 41.9,
"c": 42,
"v": 3272295.19764127
},
{
"ts": "2025-10-21T00:00:00",
"o": 42.7,
"h": 43.3,
"l": 42.6,
"c": 43.1,
"v": 992966.50002428
},
{
"ts": "2025-10-20T20:00:00",
"o": 43,
"h": 43.3,
"l": 42.7,
"c": 42.7,
"v": 364666.8153321
},
{
"ts": "2025-10-20T16:00:00",
"o": 43.4,
"h": 43.4,
"l": 43,
"c": 43,
"v": 86668.05683556
},
{
"ts": "2025-10-20T12:00:00",
"o": 43.3,
"h": 43.5,
"l": 43,
"c": 43.5,
"v": 214832.13826716
},
{
"ts": "2025-10-20T08:00:00",
"o": 43.5,
"h": 43.5,
"l": 42.9,
"c": 43.4,
"v": 361644.84290105
},
{
"ts": "2025-10-20T04:00:00",
"o": 42.7,
"h": 43.6,
"l": 42.7,
"c": 43.5,
"v": 673806.03402309
},
{
"ts": "2025-10-20T00:00:00",
"o": 43.3,
"h": 44.4,
"l": 42.3,
"c": 42.5,
"v": 1703958.62518273
},
{
"ts": "2025-10-19T20:00:00",
"o": 43.3,
"h": 43.5,
"l": 43,
"c": 43,
"v": 686765.22131368
},
{
"ts": "2025-10-19T16:00:00",
"o": 43.3,
"h": 43.4,
"l": 43.2,
"c": 43.3,
"v": 112249.03203503
},
{
"ts": "2025-10-19T12:00:00",
"o": 42.8,
"h": 43.4,
"l": 42.7,
"c": 43.2,
"v": 401196.92995007
},
{
"ts": "2025-10-19T08:00:00",
"o": 42.3,
"h": 43.2,
"l": 41.9,
"c": 42.9,
"v": 453242.74639219
},
{
"ts": "2025-10-19T04:00:00",
"o": 42.4,
"h": 43.3,
"l": 42,
"c": 42.3,
"v": 882790.36638103
},
{
"ts": "2025-10-19T00:00:00",
"o": 43.2,
"h": 43.3,
"l": 42.2,
"c": 42.5,
"v": 896838.6234189
},
{
"ts": "2025-10-18T20:00:00",
"o": 42.8,
"h": 43.2,
"l": 42.6,
"c": 43,
"v": 158142.3497899
},
{
"ts": "2025-10-18T16:00:00",
"o": 42.8,
"h": 42.8,
"l": 42.6,
"c": 42.8,
"v": 136385.57819348
},
{
"ts": "2025-10-18T12:00:00",
"o": 42.8,
"h": 43.3,
"l": 42.4,
"c": 43.3,
"v": 941025.8751372
},
{
"ts": "2025-10-18T08:00:00",
"o": 42.7,
"h": 42.8,
"l": 42.5,
"c": 42.8,
"v": 59780.30783447
},
{
"ts": "2025-10-18T04:00:00",
"o": 42.5,
"h": 42.7,
"l": 42.5,
"c": 42.5,
"v": 106119.18299011
},
{
"ts": "2025-10-18T00:00:00",
"o": 42.7,
"h": 42.9,
"l": 42.3,
"c": 42.5,
"v": 631937.40895516
},
{
"ts": "2025-10-17T20:00:00",
"o": 42.7,
"h": 42.7,
"l": 42.4,
"c": 42.4,
"v": 238415.57698478
},
{
"ts": "2025-10-17T16:00:00",
"o": 42.2,
"h": 42.7,
"l": 41.8,
"c": 42.7,
"v": 381234.33668306
},
{
"ts": "2025-10-17T12:00:00",
"o": 42.7,
"h": 42.7,
"l": 41.9,
"c": 42,
"v": 816990.89280763
},
{
"ts": "2025-10-17T08:00:00",
"o": 41.6,
"h": 43.4,
"l": 41.1,
"c": 42.7,
"v": 1630127.37606959
},
{
"ts": "2025-10-17T04:00:00",
"o": 44.6,
"h": 44.6,
"l": 41.5,
"c": 41.6,
"v": 4864101.37355654
},
{
"ts": "2025-10-17T00:00:00",
"o": 44.7,
"h": 44.7,
"l": 44.2,
"c": 44.3,
"v": 427917.40905653
},
{
"ts": "2025-10-16T20:00:00",
"o": 44.8,
"h": 44.8,
"l": 44.3,
"c": 44.7,
"v": 373719.96184094
},
{
"ts": "2025-10-16T16:00:00",
"o": 45.4,
"h": 45.4,
"l": 44.4,
"c": 44.4,
"v": 1274088.79690132
},
{
"ts": "2025-10-16T12:00:00",
"o": 45.5,
"h": 45.8,
"l": 45.4,
"c": 45.4,
"v": 625484.353843
},
{
"ts": "2025-10-16T08:00:00",
"o": 45.5,
"h": 45.8,
"l": 45.4,
"c": 45.5,
"v": 1481306.43140551
},
{
"ts": "2025-10-16T04:00:00",
"o": 45.9,
"h": 45.9,
"l": 45.4,
"c": 45.5,
"v": 1127911.30765853
},
{
"ts": "2025-10-16T00:00:00",
"o": 46.5,
"h": 46.5,
"l": 45.4,
"c": 45.9,
"v": 1844878.43542307
},
{
"ts": "2025-10-15T20:00:00",
"o": 45.7,
"h": 46.6,
"l": 45.6,
"c": 46.4,
"v": 1735461.55076735
},
{
"ts": "2025-10-15T16:00:00",
"o": 46,
"h": 46,
"l": 45.5,
"c": 45.6,
"v": 189107.2005896
},
{
"ts": "2025-10-15T12:00:00",
"o": 45.5,
"h": 46.1,
"l": 45.3,
"c": 45.8,
"v": 798182.41290033
},
{
"ts": "2025-10-15T08:00:00",
"o": 45.7,
"h": 46.1,
"l": 45.4,
"c": 45.4,
"v": 712551.58089238
},
{
"ts": "2025-10-15T04:00:00",
"o": 46,
"h": 46,
"l": 45.5,
"c": 45.6,
"v": 2343512.3701178
},
{
"ts": "2025-10-15T00:00:00",
"o": 45.6,
"h": 46.8,
"l": 45.4,
"c": 46,
"v": 4468175.1360562
},
{
"ts": "2025-10-14T20:00:00",
"o": 45.5,
"h": 46,
"l": 45.3,
"c": 45.6,
"v": 919141.19603673
},
{
"ts": "2025-10-14T16:00:00",
"o": 45.2,
"h": 45.8,
"l": 44.9,
"c": 45.5,
"v": 1086334.20493364
},
{
"ts": "2025-10-14T12:00:00",
"o": 45.5,
"h": 46.4,
"l": 44.7,
"c": 45.5,
"v": 4026665.84703777
},
{
"ts": "2025-10-14T08:00:00",
"o": 44.9,
"h": 47,
"l": 44.1,
"c": 45.5,
"v": 5235693.47213954
},
{
"ts": "2025-10-14T04:00:00",
"o": 46.1,
"h": 48.8,
"l": 42.6,
"c": 44.6,
"v": 19126210.57364407
},
{
"ts": "2025-10-14T00:00:00",
"o": 45.3,
"h": 47.7,
"l": 44.8,
"c": 46.1,
"v": 16875187.58217538
},
{
"ts": "2025-10-13T20:00:00",
"o": 45.1,
"h": 45.4,
"l": 44.8,
"c": 45.3,
"v": 1632551.74628817
},
{
"ts": "2025-10-13T16:00:00",
"o": 45,
"h": 45.2,
"l": 44.9,
"c": 44.9,
"v": 176149.03768761
},
{
"ts": "2025-10-13T12:00:00",
"o": 44.7,
"h": 45.2,
"l": 44.6,
"c": 45.1,
"v": 774278.41249847
},
{
"ts": "2025-10-13T08:00:00",
"o": 44.7,
"h": 45.4,
"l": 44.4,
"c": 44.7,
"v": 2886448.72058103
},
{
"ts": "2025-10-13T04:00:00",
"o": 44.5,
"h": 45.2,
"l": 44.5,
"c": 44.7,
"v": 440055.6379544
},
{
"ts": "2025-10-13T00:00:00",
"o": 44.7,
"h": 45.9,
"l": 44.3,
"c": 44.5,
"v": 3198491.60491779
},
{
"ts": "2025-10-12T20:00:00",
"o": 44.9,
"h": 45.4,
"l": 44.2,
"c": 44.7,
"v": 1838102.37890018
},
{
"ts": "2025-10-12T16:00:00",
"o": 44.2,
"h": 45,
"l": 44,
"c": 44.8,
"v": 809962.97892374
},
{
"ts": "2025-10-12T12:00:00",
"o": 42.7,
"h": 44.3,
"l": 42.6,
"c": 44.2,
"v": 2260257.00372357
},
{
"ts": "2025-10-12T08:00:00",
"o": 42.8,
"h": 42.9,
"l": 42.4,
"c": 42.7,
"v": 587525.27604159
},
{
"ts": "2025-10-12T04:00:00",
"o": 42.4,
"h": 42.9,
"l": 42.3,
"c": 42.8,
"v": 378459.36911692
},
{
"ts": "2025-10-12T00:00:00",
"o": 42.9,
"h": 43.2,
"l": 41.9,
"c": 42.4,
"v": 2694672.78870132
},
{
"ts": "2025-10-11T20:00:00",
"o": 43.8,
"h": 43.9,
"l": 42.9,
"c": 42.9,
"v": 354744.53784114
},
{
"ts": "2025-10-11T16:00:00",
"o": 43.9,
"h": 43.9,
"l": 43.6,
"c": 43.6,
"v": 503131.70444318
},
{
"ts": "2025-10-11T12:00:00",
"o": 43.9,
"h": 44.3,
"l": 43.5,
"c": 43.7,
"v": 457026.73906688
},
{
"ts": "2025-10-11T08:00:00",
"o": 43.3,
"h": 44.1,
"l": 43,
"c": 44.1,
"v": 540830.73452447
},
{
"ts": "2025-10-11T04:00:00",
"o": 42.9,
"h": 43.8,
"l": 42.9,
"c": 43.3,
"v": 1198038.22874837
},
{
"ts": "2025-10-11T00:00:00",
"o": 43.7,
"h": 44.8,
"l": 41.1,
"c": 42.9,
"v": 5510150.39564321
},
{
"ts": "2025-10-10T20:00:00",
"o": 49,
"h": 49.5,
"l": 39.1,
"c": 43.8,
"v": 10232254.10772693
},
{
"ts": "2025-10-10T16:00:00",
"o": 49.7,
"h": 50,
"l": 48.2,
"c": 49,
"v": 3428169.45224164
},
{
"ts": "2025-10-10T12:00:00",
"o": 51.5,
"h": 51.8,
"l": 49.43,
"c": 50,
"v": 5978920.78229142
},
{
"ts": "2025-10-10T08:00:00",
"o": 51.2,
"h": 51.9,
"l": 50.9,
"c": 51.3,
"v": 787999.77588718
},
{
"ts": "2025-10-10T04:00:00",
"o": 52.2,
"h": 52.4,
"l": 50.7,
"c": 51.2,
"v": 2470144.17084753
},
{
"ts": "2025-10-10T00:00:00",
"o": 52,
"h": 53.2,
"l": 51.9,
"c": 52.2,
"v": 3515491.54632774
},
{
"ts": "2025-10-09T20:00:00",
"o": 51.9,
"h": 52.3,
"l": 51.7,
"c": 51.9,
"v": 507789.76324114
},
{
"ts": "2025-10-09T16:00:00",
"o": 52,
"h": 52.3,
"l": 51.5,
"c": 51.7,
"v": 1253562.05595482
},
{
"ts": "2025-10-09T12:00:00",
"o": 52.7,
"h": 54.3,
"l": 51.9,
"c": 51.9,
"v": 6508622.48375723
},
{
"ts": "2025-10-09T08:00:00",
"o": 53.1,
"h": 53.8,
"l": 52.5,
"c": 52.7,
"v": 4967478.9959746
},
{
"ts": "2025-10-09T04:00:00",
"o": 53.8,
"h": 54.4,
"l": 52.7,
"c": 53.1,
"v": 3961073.99892746
},
{
"ts": "2025-10-09T00:00:00",
"o": 51.8,
"h": 54.2,
"l": 51.6,
"c": 53.8,
"v": 8437691.06275252
},
{
"ts": "2025-10-08T20:00:00",
"o": 51.7,
"h": 51.9,
"l": 51.7,
"c": 51.8,
"v": 276867.80948361
},
{
"ts": "2025-10-08T16:00:00",
"o": 52,
"h": 52,
"l": 51.7,
"c": 51.9,
"v": 30291.57895829
},
{
"ts": "2025-10-08T12:00:00",
"o": 51.7,
"h": 52,
"l": 51.4,
"c": 52,
"v": 159495.81352969
},
{
"ts": "2025-10-08T08:00:00",
"o": 51.8,
"h": 51.9,
"l": 51.5,
"c": 51.7,
"v": 214235.59200551
},
{
"ts": "2025-10-08T04:00:00",
"o": 51.8,
"h": 51.8,
"l": 51.4,
"c": 51.5,
"v": 203285.98261681
},
{
"ts": "2025-10-08T00:00:00",
"o": 51.8,
"h": 52,
"l": 51.4,
"c": 51.4,
"v": 1511135.01949554
},
{
"ts": "2025-10-07T20:00:00",
"o": 52.1,
"h": 52.5,
"l": 51.8,
"c": 51.8,
"v": 606421.25166717
},
{
"ts": "2025-10-07T16:00:00",
"o": 51.9,
"h": 52.4,
"l": 51.8,
"c": 52.1,
"v": 231881.67723542
},
{
"ts": "2025-10-07T12:00:00",
"o": 52.8,
"h": 53.1,
"l": 51.8,
"c": 51.9,
"v": 2223967.08462842
},
{
"ts": "2025-10-07T08:00:00",
"o": 52.9,
"h": 53.1,
"l": 52.7,
"c": 53,
"v": 360248.28504246
},
{
"ts": "2025-10-07T04:00:00",
"o": 53.2,
"h": 53.2,
"l": 52.7,
"c": 52.8,
"v": 671429.63564263
},
{
"ts": "2025-10-07T00:00:00",
"o": 53.1,
"h": 53.3,
"l": 52.9,
"c": 53.2,
"v": 566833.9554525
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 39,
"h": 39.4,
"l": 38.7,
"c": 39.4,
"v": 710969.29820873
},
{
"ts": "2025-10-31T00:00:00",
"o": 38.4,
"h": 39.6,
"l": 38.1,
"c": 38.7,
"v": 5912802.40383096
},
{
"ts": "2025-10-30T00:00:00",
"o": 40.7,
"h": 40.9,
"l": 37.6,
"c": 38.5,
"v": 11664627.15939689
},
{
"ts": "2025-10-29T00:00:00",
"o": 41.7,
"h": 41.7,
"l": 40.6,
"c": 40.7,
"v": 5260753.37153164
},
{
"ts": "2025-10-28T00:00:00",
"o": 43.3,
"h": 43.4,
"l": 40.4,
"c": 41.5,
"v": 11481384.95422493
},
{
"ts": "2025-10-27T00:00:00",
"o": 42.2,
"h": 45.1,
"l": 42,
"c": 43.3,
"v": 44503065.33277478
},
{
"ts": "2025-10-26T00:00:00",
"o": 41.8,
"h": 42.4,
"l": 41.7,
"c": 42.2,
"v": 2836949.04477114
},
{
"ts": "2025-10-25T00:00:00",
"o": 42,
"h": 42.2,
"l": 41.8,
"c": 41.9,
"v": 1130130.73505822
},
{
"ts": "2025-10-24T00:00:00",
"o": 41.8,
"h": 42.3,
"l": 41.7,
"c": 42,
"v": 3018244.14689531
},
{
"ts": "2025-10-23T00:00:00",
"o": 41.6,
"h": 42.5,
"l": 41.6,
"c": 42.1,
"v": 2901045.11323616
},
{
"ts": "2025-10-22T00:00:00",
"o": 41.6,
"h": 42.3,
"l": 41.2,
"c": 41.8,
"v": 2975995.26400324
},
{
"ts": "2025-10-21T00:00:00",
"o": 42.7,
"h": 43.3,
"l": 41.1,
"c": 41.9,
"v": 8350621.31860119
},
{
"ts": "2025-10-20T00:00:00",
"o": 43.3,
"h": 44.4,
"l": 42.3,
"c": 42.7,
"v": 3405576.51254169
},
{
"ts": "2025-10-19T00:00:00",
"o": 43.2,
"h": 43.5,
"l": 41.9,
"c": 43,
"v": 3433082.9194909
},
{
"ts": "2025-10-18T00:00:00",
"o": 42.7,
"h": 43.3,
"l": 42.3,
"c": 43,
"v": 2033390.70290032
},
{
"ts": "2025-10-17T00:00:00",
"o": 44.7,
"h": 44.7,
"l": 41.1,
"c": 42.4,
"v": 8358786.96515813
},
{
"ts": "2025-10-16T00:00:00",
"o": 46.5,
"h": 46.5,
"l": 44.3,
"c": 44.7,
"v": 6727389.28707237
},
{
"ts": "2025-10-15T00:00:00",
"o": 45.6,
"h": 46.8,
"l": 45.3,
"c": 46.4,
"v": 10246990.25132366
},
{
"ts": "2025-10-14T00:00:00",
"o": 45.3,
"h": 48.8,
"l": 42.6,
"c": 45.6,
"v": 47269232.87596713
},
{
"ts": "2025-10-13T00:00:00",
"o": 44.7,
"h": 45.9,
"l": 44.3,
"c": 45.3,
"v": 9107975.15992747
},
{
"ts": "2025-10-12T00:00:00",
"o": 42.9,
"h": 45.4,
"l": 41.9,
"c": 44.7,
"v": 8568979.79540732
},
{
"ts": "2025-10-11T00:00:00",
"o": 43.7,
"h": 44.8,
"l": 41.1,
"c": 42.9,
"v": 8563922.34026725
},
{
"ts": "2025-10-10T00:00:00",
"o": 52,
"h": 53.2,
"l": 39.1,
"c": 43.8,
"v": 26412979.83532244
},
{
"ts": "2025-10-09T00:00:00",
"o": 51.8,
"h": 54.4,
"l": 51.5,
"c": 51.9,
"v": 25636218.36060777
},
{
"ts": "2025-10-08T00:00:00",
"o": 51.8,
"h": 52,
"l": 51.4,
"c": 51.8,
"v": 2395311.79608945
},
{
"ts": "2025-10-07T00:00:00",
"o": 53.1,
"h": 53.3,
"l": 51.8,
"c": 51.8,
"v": 4660781.8896686
},
{
"ts": "2025-10-06T00:00:00",
"o": 53.1,
"h": 53.5,
"l": 52.5,
"c": 53.1,
"v": 2939520.86379775
},
{
"ts": "2025-10-05T00:00:00",
"o": 52.2,
"h": 54.4,
"l": 52.1,
"c": 53.1,
"v": 7353933.41966306
},
{
"ts": "2025-10-04T00:00:00",
"o": 52.8,
"h": 53,
"l": 52,
"c": 52.2,
"v": 4908198.18996516
},
{
"ts": "2025-10-03T00:00:00",
"o": 52.3,
"h": 53,
"l": 51.9,
"c": 53,
"v": 4827821.06287159
},
{
"ts": "2025-10-02T00:00:00",
"o": 52.8,
"h": 52.9,
"l": 51.9,
"c": 52.3,
"v": 9015469.38801934
},
{
"ts": "2025-10-01T00:00:00",
"o": 51.7,
"h": 52.8,
"l": 50.4,
"c": 52.4,
"v": 11068603.86534135
},
{
"ts": "2025-09-30T00:00:00",
"o": 54.3,
"h": 54.3,
"l": 50.64,
"c": 51.7,
"v": 20459328.0027277
},
{
"ts": "2025-09-29T00:00:00",
"o": 53.1,
"h": 56.2,
"l": 52.8,
"c": 54.2,
"v": 52882578.89018986
},
{
"ts": "2025-09-28T00:00:00",
"o": 52.8,
"h": 56.5,
"l": 52.3,
"c": 53.2,
"v": 26524407.18173735
},
{
"ts": "2025-09-27T00:00:00",
"o": 53.3,
"h": 53.8,
"l": 52.4,
"c": 52.5,
"v": 5184616.62575513
},
{
"ts": "2025-09-26T00:00:00",
"o": 53.7,
"h": 54,
"l": 52.51,
"c": 53.5,
"v": 5901817.53739832
},
{
"ts": "2025-09-25T00:00:00",
"o": 55.2,
"h": 57.6,
"l": 53,
"c": 53.7,
"v": 53302130.77217239
},
{
"ts": "2025-09-24T00:00:00",
"o": 54.9,
"h": 55.5,
"l": 54.3,
"c": 54.8,
"v": 4864766.54350564
},
{
"ts": "2025-09-23T00:00:00",
"o": 55.2,
"h": 55.8,
"l": 54.4,
"c": 54.9,
"v": 4864936.23438455
},
{
"ts": "2025-09-22T00:00:00",
"o": 58,
"h": 58.4,
"l": 54.8,
"c": 55,
"v": 10518272.87861574
},
{
"ts": "2025-09-21T00:00:00",
"o": 59,
"h": 59.1,
"l": 58,
"c": 58,
"v": 2955510.007154
},
{
"ts": "2025-09-20T00:00:00",
"o": 59.5,
"h": 59.8,
"l": 58.6,
"c": 59,
"v": 2423858.31056367
},
{
"ts": "2025-09-19T00:00:00",
"o": 58.9,
"h": 60,
"l": 58.7,
"c": 59.3,
"v": 5496189.87832243
},
{
"ts": "2025-09-18T00:00:00",
"o": 58.7,
"h": 59.5,
"l": 58.4,
"c": 58.8,
"v": 3050811.30516186
},
{
"ts": "2025-09-17T00:00:00",
"o": 58.5,
"h": 59,
"l": 57.5,
"c": 58.8,
"v": 3614817.68492797
},
{
"ts": "2025-09-16T00:00:00",
"o": 58.7,
"h": 59,
"l": 58.1,
"c": 58.5,
"v": 2097304.89347901
},
{
"ts": "2025-09-15T00:00:00",
"o": 60.6,
"h": 62,
"l": 58,
"c": 58.6,
"v": 13186670.05210003
},
{
"ts": "2025-09-14T00:00:00",
"o": 59.1,
"h": 62.8,
"l": 58.9,
"c": 60.5,
"v": 48199605.99046182
},
{
"ts": "2025-09-13T00:00:00",
"o": 58.7,
"h": 59.5,
"l": 58.5,
"c": 58.9,
"v": 4021728.14194979
},
{
"ts": "2025-09-12T00:00:00",
"o": 58.3,
"h": 59,
"l": 57.5,
"c": 58.7,
"v": 3996013.86193686
},
{
"ts": "2025-09-11T00:00:00",
"o": 58.1,
"h": 58.5,
"l": 57.5,
"c": 58.3,
"v": 3429683.94137333
},
{
"ts": "2025-09-10T00:00:00",
"o": 57.4,
"h": 58.4,
"l": 57.4,
"c": 57.9,
"v": 2632440.09893939
},
{
"ts": "2025-09-09T00:00:00",
"o": 57.8,
"h": 58.5,
"l": 57.1,
"c": 57.5,
"v": 5804061.35868066
},
{
"ts": "2025-09-08T00:00:00",
"o": 57.2,
"h": 58,
"l": 56.5,
"c": 57.8,
"v": 3385923.63473742
},
{
"ts": "2025-09-07T00:00:00",
"o": 56.9,
"h": 57.6,
"l": 56.8,
"c": 57.2,
"v": 3006396.85688644
},
{
"ts": "2025-09-06T00:00:00",
"o": 57.2,
"h": 58,
"l": 56.8,
"c": 56.9,
"v": 2579693.95841942
},
{
"ts": "2025-09-05T00:00:00",
"o": 56.8,
"h": 57.6,
"l": 56.6,
"c": 57,
"v": 1581188.27080243
},
{
"ts": "2025-09-04T00:00:00",
"o": 58,
"h": 58.3,
"l": 56.2,
"c": 56.8,
"v": 4270446.02019235
},
{
"ts": "2025-09-03T00:00:00",
"o": 58,
"h": 59,
"l": 57.5,
"c": 58,
"v": 2457149.38273981
},
{
"ts": "2025-09-02T00:00:00",
"o": 58,
"h": 58.6,
"l": 57.6,
"c": 58,
"v": 2043809.23043988
},
{
"ts": "2025-09-01T00:00:00",
"o": 58.8,
"h": 59.9,
"l": 57.4,
"c": 58,
"v": 10265568.19490536
},
{
"ts": "2025-08-31T00:00:00",
"o": 58.9,
"h": 59.4,
"l": 58.7,
"c": 58.8,
"v": 2672882.29081
},
{
"ts": "2025-08-30T00:00:00",
"o": 59.6,
"h": 59.6,
"l": 58.7,
"c": 58.9,
"v": 3612331.48848288
},
{
"ts": "2025-08-29T00:00:00",
"o": 59.8,
"h": 63.3,
"l": 58,
"c": 59.2,
"v": 46190326.07216826
},
{
"ts": "2025-08-28T00:00:00",
"o": 59.3,
"h": 60.6,
"l": 59,
"c": 59.8,
"v": 5266214.99871917
},
{
"ts": "2025-08-27T00:00:00",
"o": 59.1,
"h": 60,
"l": 58.8,
"c": 59.3,
"v": 2615389.75495975
},
{
"ts": "2025-08-26T00:00:00",
"o": 58.5,
"h": 60.5,
"l": 58.3,
"c": 59,
"v": 3290156.64322521
},
{
"ts": "2025-08-25T00:00:00",
"o": 59.6,
"h": 60.4,
"l": 58.3,
"c": 58.4,
"v": 8214618.14011785
},
{
"ts": "2025-08-24T00:00:00",
"o": 60.5,
"h": 61.2,
"l": 59.2,
"c": 59.6,
"v": 4043237.73751923
},
{
"ts": "2025-08-23T00:00:00",
"o": 61.5,
"h": 61.7,
"l": 59.6,
"c": 60.5,
"v": 2855358.60275998
},
{
"ts": "2025-08-22T00:00:00",
"o": 59.6,
"h": 61.9,
"l": 58.3,
"c": 61.5,
"v": 9601542.51258655
},
{
"ts": "2025-08-21T00:00:00",
"o": 60.1,
"h": 60.9,
"l": 59.3,
"c": 59.6,
"v": 2409549.0501634
},
{
"ts": "2025-08-20T00:00:00",
"o": 59.1,
"h": 60.5,
"l": 59.1,
"c": 59.9,
"v": 3568963.51219476
},
{
"ts": "2025-08-19T00:00:00",
"o": 61,
"h": 61.1,
"l": 59.1,
"c": 59.2,
"v": 4553929.18027124
},
{
"ts": "2025-08-18T00:00:00",
"o": 61.7,
"h": 61.9,
"l": 60,
"c": 61,
"v": 10989640.10652375
},
{
"ts": "2025-08-17T00:00:00",
"o": 61.7,
"h": 61.8,
"l": 61.3,
"c": 61.6,
"v": 2460569.88737677
},
{
"ts": "2025-08-16T00:00:00",
"o": 61.4,
"h": 61.9,
"l": 61.1,
"c": 61.4,
"v": 2926619.94413322
},
{
"ts": "2025-08-15T00:00:00",
"o": 61.2,
"h": 63.4,
"l": 61.1,
"c": 61.3,
"v": 14212543.43711637
},
{
"ts": "2025-08-14T00:00:00",
"o": 63.3,
"h": 65.4,
"l": 61.1,
"c": 61.2,
"v": 20608754.24585696
},
{
"ts": "2025-08-13T00:00:00",
"o": 62.7,
"h": 63.3,
"l": 62.4,
"c": 63.3,
"v": 5614756.78187752
},
{
"ts": "2025-08-12T00:00:00",
"o": 62.2,
"h": 63.4,
"l": 61.7,
"c": 62.5,
"v": 8158787.88886161
},
{
"ts": "2025-08-11T00:00:00",
"o": 63.3,
"h": 63.7,
"l": 62,
"c": 62.2,
"v": 8407620.20341266
},
{
"ts": "2025-08-10T00:00:00",
"o": 62.8,
"h": 65.3,
"l": 62.3,
"c": 63.3,
"v": 23114823.83040473
},
{
"ts": "2025-08-09T00:00:00",
"o": 61.8,
"h": 63.2,
"l": 61.3,
"c": 62.7,
"v": 9266836.92276018
},
{
"ts": "2025-08-08T00:00:00",
"o": 60.9,
"h": 62.3,
"l": 60.9,
"c": 61.4,
"v": 8036112.62731697
},
{
"ts": "2025-08-07T00:00:00",
"o": 60.3,
"h": 61.5,
"l": 59.3,
"c": 60.9,
"v": 5750887.67705031
},
{
"ts": "2025-08-06T00:00:00",
"o": 62.2,
"h": 62.2,
"l": 58.6,
"c": 60.3,
"v": 11802525.41881425
},
{
"ts": "2025-08-05T00:00:00",
"o": 61.8,
"h": 63.8,
"l": 61.4,
"c": 61.8,
"v": 18867886.79070135
},
{
"ts": "2025-08-04T00:00:00",
"o": 61.3,
"h": 62.3,
"l": 60.8,
"c": 61.8,
"v": 5539943.33065068
},
{
"ts": "2025-08-03T00:00:00",
"o": 60.61,
"h": 62.8,
"l": 60,
"c": 61.6,
"v": 5805541.09751126
},
{
"ts": "2025-08-02T00:00:00",
"o": 64.3,
"h": 65.7,
"l": 60.7,
"c": 60.8,
"v": 20413128.6505458
},
{
"ts": "2025-08-01T00:00:00",
"o": 70.4,
"h": 70.6,
"l": 63.4,
"c": 64.4,
"v": 50167157.0992054
},
{
"ts": "2025-07-31T00:00:00",
"o": 67.8,
"h": 73.5,
"l": 65,
"c": 70.4,
"v": 302002396.0933521
},
{
"ts": "2025-07-30T00:00:00",
"o": 63.48,
"h": 74,
"l": 63.05,
"c": 67.8,
"v": 461709581.33440894
},
{
"ts": "2025-07-29T00:00:00",
"o": 65.55,
"h": 65.79,
"l": 63.11,
"c": 63.45,
"v": 8350633.07030234
},
{
"ts": "2025-07-28T00:00:00",
"o": 64.91,
"h": 65.94,
"l": 64.33,
"c": 65.59,
"v": 10817236.0304826
},
{
"ts": "2025-07-27T00:00:00",
"o": 64.41,
"h": 65.5,
"l": 63.99,
"c": 65,
"v": 5175983.09166472
},
{
"ts": "2025-07-26T00:00:00",
"o": 64.54,
"h": 65.44,
"l": 63.88,
"c": 64.4,
"v": 4573943.27829534
},
{
"ts": "2025-07-25T00:00:00",
"o": 65.48,
"h": 67.7,
"l": 62.98,
"c": 64.53,
"v": 20096118.09765809
},
{
"ts": "2025-07-24T00:00:00",
"o": 67.47,
"h": 68.8,
"l": 63.01,
"c": 65.46,
"v": 15991926.95625576
},
{
"ts": "2025-07-23T00:00:00",
"o": 71.35,
"h": 73.72,
"l": 65.12,
"c": 67.48,
"v": 23872701.74118757
},
{
"ts": "2025-07-22T00:00:00",
"o": 71.47,
"h": 74.58,
"l": 68.22,
"c": 71.36,
"v": 49320051.58766265
},
{
"ts": "2025-07-21T00:00:00",
"o": 69,
"h": 72.25,
"l": 67.38,
"c": 71.54,
"v": 23034042.20557072
},
{
"ts": "2025-07-20T00:00:00",
"o": 67.2,
"h": 69.69,
"l": 66.58,
"c": 69,
"v": 23030412.23190419
},
{
"ts": "2025-07-19T00:00:00",
"o": 66.56,
"h": 68.96,
"l": 65.75,
"c": 67.2,
"v": 19660764.96627045
},
{
"ts": "2025-07-18T00:00:00",
"o": 66,
"h": 68,
"l": 64.9,
"c": 66.55,
"v": 18304185.44396895
},
{
"ts": "2025-07-17T00:00:00",
"o": 65.79,
"h": 68.5,
"l": 64.9,
"c": 65.91,
"v": 30908026.79192027
},
{
"ts": "2025-07-16T00:00:00",
"o": 65.75,
"h": 66.38,
"l": 64.32,
"c": 65.78,
"v": 13819796.98425671
},
{
"ts": "2025-07-15T00:00:00",
"o": 65.24,
"h": 70.17,
"l": 62.7,
"c": 65.75,
"v": 59571671.40039772
},
{
"ts": "2025-07-14T00:00:00",
"o": 65.33,
"h": 69.93,
"l": 63.51,
"c": 65.24,
"v": 69987353.5098296
},
{
"ts": "2025-07-13T00:00:00",
"o": 67.5,
"h": 67.55,
"l": 64.76,
"c": 65.32,
"v": 19602406.55715029
},
{
"ts": "2025-07-12T00:00:00",
"o": 62.66,
"h": 68.8,
"l": 61.48,
"c": 67.5,
"v": 97296083.9872221
},
{
"ts": "2025-07-11T00:00:00",
"o": 61.48,
"h": 63.84,
"l": 60.89,
"c": 62.66,
"v": 23118638.54910884
},
{
"ts": "2025-07-10T00:00:00",
"o": 60.82,
"h": 61.87,
"l": 59.5,
"c": 61.48,
"v": 14148817.72350456
},
{
"ts": "2025-07-09T00:00:00",
"o": 61.65,
"h": 63.15,
"l": 59.77,
"c": 60.82,
"v": 16802842.65587407
},
{
"ts": "2025-07-08T00:00:00",
"o": 61.48,
"h": 63.88,
"l": 60.4,
"c": 61.64,
"v": 38703117.22906296
},
{
"ts": "2025-07-07T00:00:00",
"o": 58.87,
"h": 64.76,
"l": 58.65,
"c": 61.48,
"v": 106653759.1183319
},
{
"ts": "2025-07-06T00:00:00",
"o": 58.75,
"h": 59.53,
"l": 57.03,
"c": 58.87,
"v": 8715464.7370755
},
{
"ts": "2025-07-05T00:00:00",
"o": 61.92,
"h": 61.92,
"l": 57.35,
"c": 59,
"v": 13301922.5204802
},
{
"ts": "2025-07-04T00:00:00",
"o": 61.39,
"h": 63.02,
"l": 59.2,
"c": 61.63,
"v": 33213578.0018512
},
{
"ts": "2025-07-03T00:00:00",
"o": 61.28,
"h": 65.11,
"l": 58.69,
"c": 61.2,
"v": 73818199.07506672
},
{
"ts": "2025-07-02T00:00:00",
"o": 55.69,
"h": 65.24,
"l": 55.5,
"c": 61.28,
"v": 236466762.12647265
},
{
"ts": "2025-07-01T00:00:00",
"o": 56.6,
"h": 57.3,
"l": 55.53,
"c": 55.69,
"v": 8201279.9553864
},
{
"ts": "2025-06-30T00:00:00",
"o": 55.68,
"h": 57.74,
"l": 55.48,
"c": 56.58,
"v": 25574839.85398374
},
{
"ts": "2025-06-29T00:00:00",
"o": 55.44,
"h": 57.46,
"l": 55.11,
"c": 55.67,
"v": 13033603.38064626
},
{
"ts": "2025-06-28T00:00:00",
"o": 55.29,
"h": 55.83,
"l": 55,
"c": 55.34,
"v": 1832499.73451807
},
{
"ts": "2025-06-27T00:00:00",
"o": 56.23,
"h": 56.79,
"l": 55.21,
"c": 55.28,
"v": 4853029.80088909
},
{
"ts": "2025-06-26T00:00:00",
"o": 58.44,
"h": 59.5,
"l": 54.34,
"c": 56.23,
"v": 15489327.48180256
},
{
"ts": "2025-06-25T00:00:00",
"o": 57.91,
"h": 63.02,
"l": 55.99,
"c": 58.56,
"v": 66397534.39203601
},
{
"ts": "2025-06-24T00:00:00",
"o": 56.79,
"h": 65,
"l": 56,
"c": 57.91,
"v": 79259180.3257605
},
{
"ts": "2025-06-23T00:00:00",
"o": 54.27,
"h": 57.49,
"l": 54,
"c": 57.03,
"v": 6265013.57101697
},
{
"ts": "2025-06-22T00:00:00",
"o": 57.03,
"h": 61.9,
"l": 52.65,
"c": 54.26,
"v": 33458037.15988804
},
{
"ts": "2025-06-21T00:00:00",
"o": 58.3,
"h": 63.45,
"l": 56.8,
"c": 57.35,
"v": 16074500.6144879
},
{
"ts": "2025-06-20T00:00:00",
"o": 58.68,
"h": 60,
"l": 57.66,
"c": 58.3,
"v": 4946273.8551106
},
{
"ts": "2025-06-19T00:00:00",
"o": 58.8,
"h": 59.77,
"l": 57.86,
"c": 58.69,
"v": 2267233.58381577
},
{
"ts": "2025-06-18T00:00:00",
"o": 58.95,
"h": 59.55,
"l": 57.2,
"c": 58.88,
"v": 5916482.33172378
},
{
"ts": "2025-06-17T00:00:00",
"o": 60,
"h": 60.87,
"l": 58.86,
"c": 58.95,
"v": 3867160.00169677
},
{
"ts": "2025-06-16T00:00:00",
"o": 61.02,
"h": 61.24,
"l": 59.22,
"c": 60.01,
"v": 6358707.84383412
},
{
"ts": "2025-06-15T00:00:00",
"o": 61.24,
"h": 61.25,
"l": 60.09,
"c": 61.02,
"v": 2312762.75307206
},
{
"ts": "2025-06-14T00:00:00",
"o": 60.52,
"h": 61.96,
"l": 59.69,
"c": 60.85,
"v": 3824095.8759365
},
{
"ts": "2025-06-13T00:00:00",
"o": 61.36,
"h": 61.65,
"l": 56,
"c": 60.52,
"v": 11114944.09093951
},
{
"ts": "2025-06-12T00:00:00",
"o": 63.54,
"h": 63.89,
"l": 61.02,
"c": 61.66,
"v": 9296599.83194744
},
{
"ts": "2025-06-11T00:00:00",
"o": 63.8,
"h": 64.3,
"l": 63.54,
"c": 63.89,
"v": 6662953.84251614
},
{
"ts": "2025-06-10T00:00:00",
"o": 63.5,
"h": 64.09,
"l": 62.78,
"c": 63.79,
"v": 10832387.15846842
},
{
"ts": "2025-06-09T00:00:00",
"o": 61.17,
"h": 63.56,
"l": 60.8,
"c": 63.15,
"v": 6984576.87755035
},
{
"ts": "2025-06-08T00:00:00",
"o": 60.83,
"h": 62.64,
"l": 60.51,
"c": 61.57,
"v": 6630760.09382394
},
{
"ts": "2025-06-07T00:00:00",
"o": 60.99,
"h": 62.87,
"l": 60.55,
"c": 60.82,
"v": 6906242.01045195
},
{
"ts": "2025-06-06T00:00:00",
"o": 60.5,
"h": 65.4,
"l": 60.43,
"c": 60.73,
"v": 32824391.60463218
},
{
"ts": "2025-06-05T00:00:00",
"o": 64.52,
"h": 66.63,
"l": 60.03,
"c": 60.51,
"v": 28536266.82367698
}
]
},
"orderbook": {
"market": "KRW-BOUNTY",
"timestamp": 1761963318381,
"total_ask_size": 3035534.76308133,
"total_bid_size": 1721860.9725181,
"units": [
{
"ask_price": 39.4,
"bid_price": 39.1,
"ask_size": 438420.48310828,
"bid_size": 145889.42687998
},
{
"ask_price": 39.5,
"bid_price": 39,
"ask_size": 29025.48938594,
"bid_size": 130996.91262298
},
{
"ask_price": 39.6,
"bid_price": 38.8,
"ask_size": 35826.19635313,
"bid_size": 51670.55073278
},
{
"ask_price": 39.7,
"bid_price": 38.7,
"ask_size": 12034.65982808,
"bid_size": 81984.48437161
},
{
"ask_price": 39.8,
"bid_price": 38.6,
"ask_size": 26952.37513535,
"bid_size": 1337.24070607
}
]
},
"micro": {
"last_price": 39.4,
"best_bid": 39.1,
"best_ask": 39.4,
"mid": 39.25,
"spread_abs": 0.29999999999999716,
"spread_bps": 76.43312101910755,
"ob_imbalance_topN": 0.13664754282252006,
"h1_return": -0.05966587112171838,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 38.760000000000005,
"upper": 39.27923019942989,
"lower": 38.24076980057012,
"bandwidth_pct": 2.67920639540704,
"position_0to1": 1
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BSV",
"last": {
"price": 33290,
"ts": "2025-11-01T02:17:32.760Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 33320,
"h": 33330,
"l": 33070,
"c": 33290,
"v": 1075.28386323
},
{
"ts": "2025-11-01T01:00:00",
"o": 33220,
"h": 33360,
"l": 32970,
"c": 33340,
"v": 3142.50620369
},
{
"ts": "2025-11-01T00:00:00",
"o": 32680,
"h": 33510,
"l": 32680,
"c": 33220,
"v": 15754.30580447
},
{
"ts": "2025-10-31T23:00:00",
"o": 32750,
"h": 32750,
"l": 32630,
"c": 32660,
"v": 563.95106024
},
{
"ts": "2025-10-31T22:00:00",
"o": 32710,
"h": 32770,
"l": 32610,
"c": 32630,
"v": 679.87783531
},
{
"ts": "2025-10-31T21:00:00",
"o": 32640,
"h": 32770,
"l": 32610,
"c": 32700,
"v": 191.03087667
},
{
"ts": "2025-10-31T20:00:00",
"o": 32730,
"h": 32820,
"l": 32630,
"c": 32630,
"v": 735.36408429
},
{
"ts": "2025-10-31T19:00:00",
"o": 32570,
"h": 32860,
"l": 32450,
"c": 32730,
"v": 325.04486995
},
{
"ts": "2025-10-31T18:00:00",
"o": 32470,
"h": 32770,
"l": 32450,
"c": 32640,
"v": 552.63330112
},
{
"ts": "2025-10-31T17:00:00",
"o": 32290,
"h": 32470,
"l": 32210,
"c": 32470,
"v": 498.47354188
},
{
"ts": "2025-10-31T16:00:00",
"o": 32740,
"h": 32820,
"l": 32290,
"c": 32350,
"v": 658.85532675
},
{
"ts": "2025-10-31T15:00:00",
"o": 32880,
"h": 32990,
"l": 32740,
"c": 32740,
"v": 1176.38908901
},
{
"ts": "2025-10-31T14:00:00",
"o": 32710,
"h": 32900,
"l": 32550,
"c": 32900,
"v": 1105.25277116
},
{
"ts": "2025-10-31T13:00:00",
"o": 32690,
"h": 32810,
"l": 32490,
"c": 32710,
"v": 1989.97784413
},
{
"ts": "2025-10-31T12:00:00",
"o": 32700,
"h": 32800,
"l": 32620,
"c": 32660,
"v": 1237.83314255
},
{
"ts": "2025-10-31T11:00:00",
"o": 32350,
"h": 32690,
"l": 32340,
"c": 32690,
"v": 148.0756107
},
{
"ts": "2025-10-31T10:00:00",
"o": 32380,
"h": 32560,
"l": 32350,
"c": 32420,
"v": 715.02429148
},
{
"ts": "2025-10-31T09:00:00",
"o": 32470,
"h": 32520,
"l": 32300,
"c": 32410,
"v": 545.90091054
},
{
"ts": "2025-10-31T08:00:00",
"o": 32600,
"h": 32700,
"l": 32380,
"c": 32480,
"v": 1588.99451686
},
{
"ts": "2025-10-31T07:00:00",
"o": 32400,
"h": 32540,
"l": 32280,
"c": 32540,
"v": 1368.71083291
},
{
"ts": "2025-10-31T06:00:00",
"o": 32520,
"h": 32520,
"l": 32240,
"c": 32380,
"v": 2192.44093088
},
{
"ts": "2025-10-31T05:00:00",
"o": 32670,
"h": 32670,
"l": 32360,
"c": 32490,
"v": 1574.59873456
},
{
"ts": "2025-10-31T04:00:00",
"o": 32630,
"h": 32750,
"l": 32530,
"c": 32730,
"v": 2151.64685646
},
{
"ts": "2025-10-31T03:00:00",
"o": 32400,
"h": 32640,
"l": 32320,
"c": 32630,
"v": 2343.65608909
},
{
"ts": "2025-10-31T02:00:00",
"o": 32580,
"h": 32580,
"l": 32340,
"c": 32530,
"v": 2428.72605601
},
{
"ts": "2025-10-31T01:00:00",
"o": 32360,
"h": 32870,
"l": 32310,
"c": 32570,
"v": 4805.6469739
},
{
"ts": "2025-10-31T00:00:00",
"o": 32210,
"h": 32570,
"l": 32000,
"c": 32390,
"v": 3398.91259724
},
{
"ts": "2025-10-30T23:00:00",
"o": 32060,
"h": 32290,
"l": 31980,
"c": 32240,
"v": 1354.49569044
},
{
"ts": "2025-10-30T22:00:00",
"o": 31780,
"h": 32040,
"l": 31770,
"c": 32040,
"v": 1023.42495913
},
{
"ts": "2025-10-30T21:00:00",
"o": 31670,
"h": 31840,
"l": 31640,
"c": 31760,
"v": 1022.77670746
},
{
"ts": "2025-10-30T20:00:00",
"o": 31590,
"h": 31810,
"l": 31530,
"c": 31670,
"v": 763.3251226
},
{
"ts": "2025-10-30T19:00:00",
"o": 31520,
"h": 31730,
"l": 31390,
"c": 31590,
"v": 1253.40216011
},
{
"ts": "2025-10-30T18:00:00",
"o": 31580,
"h": 31650,
"l": 31480,
"c": 31570,
"v": 549.246262
},
{
"ts": "2025-10-30T17:00:00",
"o": 31870,
"h": 31870,
"l": 31270,
"c": 31510,
"v": 4137.54275915
},
{
"ts": "2025-10-30T16:00:00",
"o": 31750,
"h": 31980,
"l": 31660,
"c": 31740,
"v": 2462.32439254
},
{
"ts": "2025-10-30T15:00:00",
"o": 32100,
"h": 32140,
"l": 31570,
"c": 31730,
"v": 6852.37030295
},
{
"ts": "2025-10-30T14:00:00",
"o": 31920,
"h": 32250,
"l": 31850,
"c": 32080,
"v": 2036.94436162
},
{
"ts": "2025-10-30T13:00:00",
"o": 32370,
"h": 32490,
"l": 31910,
"c": 31910,
"v": 7620.51487835
},
{
"ts": "2025-10-30T12:00:00",
"o": 32650,
"h": 32650,
"l": 32080,
"c": 32430,
"v": 7152.558813
},
{
"ts": "2025-10-30T11:00:00",
"o": 32590,
"h": 32840,
"l": 32400,
"c": 32650,
"v": 6937.74420545
},
{
"ts": "2025-10-30T10:00:00",
"o": 32850,
"h": 32850,
"l": 32540,
"c": 32600,
"v": 6751.45731672
},
{
"ts": "2025-10-30T09:00:00",
"o": 33140,
"h": 33150,
"l": 32740,
"c": 32860,
"v": 3583.5999457
},
{
"ts": "2025-10-30T08:00:00",
"o": 33320,
"h": 33350,
"l": 33010,
"c": 33060,
"v": 4878.83704679
},
{
"ts": "2025-10-30T07:00:00",
"o": 32920,
"h": 33770,
"l": 32800,
"c": 33350,
"v": 20743.50950484
},
{
"ts": "2025-10-30T06:00:00",
"o": 32950,
"h": 33220,
"l": 32690,
"c": 32920,
"v": 4862.46598212
},
{
"ts": "2025-10-30T05:00:00",
"o": 32410,
"h": 33130,
"l": 32370,
"c": 32960,
"v": 5196.99329979
},
{
"ts": "2025-10-30T04:00:00",
"o": 32960,
"h": 33020,
"l": 32100,
"c": 32500,
"v": 13212.03054493
},
{
"ts": "2025-10-30T03:00:00",
"o": 33140,
"h": 33140,
"l": 32950,
"c": 32950,
"v": 1619.83978049
},
{
"ts": "2025-10-30T02:00:00",
"o": 33130,
"h": 33240,
"l": 33060,
"c": 33140,
"v": 1550.74789879
},
{
"ts": "2025-10-30T01:00:00",
"o": 33330,
"h": 33330,
"l": 33130,
"c": 33150,
"v": 953.358368
},
{
"ts": "2025-10-30T00:00:00",
"o": 33040,
"h": 33560,
"l": 32910,
"c": 33330,
"v": 4632.00192728
},
{
"ts": "2025-10-29T23:00:00",
"o": 33190,
"h": 33210,
"l": 32830,
"c": 33040,
"v": 3630.81237028
},
{
"ts": "2025-10-29T22:00:00",
"o": 33390,
"h": 33390,
"l": 33110,
"c": 33120,
"v": 1117.50956626
},
{
"ts": "2025-10-29T21:00:00",
"o": 33600,
"h": 33600,
"l": 33390,
"c": 33390,
"v": 1188.77192069
},
{
"ts": "2025-10-29T20:00:00",
"o": 33400,
"h": 33690,
"l": 33210,
"c": 33610,
"v": 1901.7861555
},
{
"ts": "2025-10-29T19:00:00",
"o": 33160,
"h": 33430,
"l": 33030,
"c": 33420,
"v": 2121.60754233
},
{
"ts": "2025-10-29T18:00:00",
"o": 33240,
"h": 33400,
"l": 32270,
"c": 33190,
"v": 8521.37372558
},
{
"ts": "2025-10-29T17:00:00",
"o": 32970,
"h": 33340,
"l": 32970,
"c": 33340,
"v": 547.77038866
},
{
"ts": "2025-10-29T16:00:00",
"o": 32850,
"h": 33030,
"l": 32770,
"c": 32950,
"v": 458.04462583
},
{
"ts": "2025-10-29T15:00:00",
"o": 33090,
"h": 33090,
"l": 32780,
"c": 32850,
"v": 4290.35544182
},
{
"ts": "2025-10-29T14:00:00",
"o": 33120,
"h": 33170,
"l": 32980,
"c": 33070,
"v": 2510.67204299
},
{
"ts": "2025-10-29T13:00:00",
"o": 33180,
"h": 33250,
"l": 33080,
"c": 33120,
"v": 1612.80560251
},
{
"ts": "2025-10-29T12:00:00",
"o": 33230,
"h": 33290,
"l": 33110,
"c": 33110,
"v": 1999.85254333
},
{
"ts": "2025-10-29T11:00:00",
"o": 33050,
"h": 33250,
"l": 32940,
"c": 33230,
"v": 1235.79269436
},
{
"ts": "2025-10-29T10:00:00",
"o": 33100,
"h": 33220,
"l": 32950,
"c": 33050,
"v": 2757.93498884
},
{
"ts": "2025-10-29T09:00:00",
"o": 33180,
"h": 33330,
"l": 33100,
"c": 33160,
"v": 974.73693952
},
{
"ts": "2025-10-29T08:00:00",
"o": 33230,
"h": 33270,
"l": 33130,
"c": 33170,
"v": 1354.90196696
},
{
"ts": "2025-10-29T07:00:00",
"o": 33240,
"h": 33340,
"l": 33180,
"c": 33230,
"v": 1911.47537868
},
{
"ts": "2025-10-29T06:00:00",
"o": 33360,
"h": 33450,
"l": 33220,
"c": 33220,
"v": 2104.39590431
},
{
"ts": "2025-10-29T05:00:00",
"o": 33400,
"h": 33670,
"l": 33300,
"c": 33400,
"v": 2398.20683432
},
{
"ts": "2025-10-29T04:00:00",
"o": 33260,
"h": 33450,
"l": 33210,
"c": 33400,
"v": 886.4652607
},
{
"ts": "2025-10-29T03:00:00",
"o": 33390,
"h": 33390,
"l": 33130,
"c": 33290,
"v": 1258.14452029
},
{
"ts": "2025-10-29T02:00:00",
"o": 33360,
"h": 33400,
"l": 33300,
"c": 33390,
"v": 623.64805377
},
{
"ts": "2025-10-29T01:00:00",
"o": 33540,
"h": 33540,
"l": 33270,
"c": 33330,
"v": 1686.7327622
},
{
"ts": "2025-10-29T00:00:00",
"o": 33640,
"h": 33720,
"l": 33340,
"c": 33610,
"v": 5492.74007901
},
{
"ts": "2025-10-28T23:00:00",
"o": 33490,
"h": 33660,
"l": 33300,
"c": 33660,
"v": 2458.77768989
},
{
"ts": "2025-10-28T22:00:00",
"o": 33180,
"h": 33580,
"l": 33140,
"c": 33490,
"v": 2876.85869545
},
{
"ts": "2025-10-28T21:00:00",
"o": 33130,
"h": 33250,
"l": 32870,
"c": 33180,
"v": 1606.56431992
},
{
"ts": "2025-10-28T20:00:00",
"o": 33090,
"h": 33370,
"l": 32820,
"c": 33130,
"v": 2610.49519255
},
{
"ts": "2025-10-28T19:00:00",
"o": 33310,
"h": 33310,
"l": 33020,
"c": 33050,
"v": 2009.34806842
},
{
"ts": "2025-10-28T18:00:00",
"o": 33370,
"h": 33380,
"l": 33220,
"c": 33280,
"v": 574.07074006
},
{
"ts": "2025-10-28T17:00:00",
"o": 33370,
"h": 33430,
"l": 33210,
"c": 33430,
"v": 1478.21017019
},
{
"ts": "2025-10-28T16:00:00",
"o": 33190,
"h": 33410,
"l": 33150,
"c": 33350,
"v": 794.33416293
},
{
"ts": "2025-10-28T15:00:00",
"o": 33260,
"h": 33360,
"l": 33030,
"c": 33190,
"v": 1424.47412057
},
{
"ts": "2025-10-28T14:00:00",
"o": 33340,
"h": 33500,
"l": 32890,
"c": 33260,
"v": 7688.25264346
},
{
"ts": "2025-10-28T13:00:00",
"o": 33400,
"h": 33530,
"l": 33280,
"c": 33410,
"v": 5096.94256737
},
{
"ts": "2025-10-28T12:00:00",
"o": 33110,
"h": 33470,
"l": 33100,
"c": 33340,
"v": 2853.64790265
},
{
"ts": "2025-10-28T11:00:00",
"o": 33260,
"h": 33340,
"l": 33100,
"c": 33100,
"v": 2288.32598112
},
{
"ts": "2025-10-28T10:00:00",
"o": 33380,
"h": 33380,
"l": 33120,
"c": 33260,
"v": 995.44302801
},
{
"ts": "2025-10-28T09:00:00",
"o": 33480,
"h": 33500,
"l": 33240,
"c": 33380,
"v": 1099.0660148
},
{
"ts": "2025-10-28T08:00:00",
"o": 33210,
"h": 33620,
"l": 33100,
"c": 33390,
"v": 3582.65168572
},
{
"ts": "2025-10-28T07:00:00",
"o": 33520,
"h": 33610,
"l": 33140,
"c": 33180,
"v": 3543.39494495
},
{
"ts": "2025-10-28T06:00:00",
"o": 33130,
"h": 33570,
"l": 33130,
"c": 33540,
"v": 4646.27404148
},
{
"ts": "2025-10-28T05:00:00",
"o": 33680,
"h": 33680,
"l": 33010,
"c": 33140,
"v": 4627.91347089
},
{
"ts": "2025-10-28T04:00:00",
"o": 33590,
"h": 33710,
"l": 33420,
"c": 33700,
"v": 1323.41664432
},
{
"ts": "2025-10-28T03:00:00",
"o": 33510,
"h": 33660,
"l": 33440,
"c": 33590,
"v": 1858.86814292
},
{
"ts": "2025-10-28T02:00:00",
"o": 33420,
"h": 33790,
"l": 33370,
"c": 33560,
"v": 4840.25625398
},
{
"ts": "2025-10-28T01:00:00",
"o": 33420,
"h": 33560,
"l": 33370,
"c": 33450,
"v": 1975.59640431
},
{
"ts": "2025-10-28T00:00:00",
"o": 33640,
"h": 34440,
"l": 33260,
"c": 33420,
"v": 22389.10468283
},
{
"ts": "2025-10-27T23:00:00",
"o": 33710,
"h": 33900,
"l": 33620,
"c": 33640,
"v": 3019.37849385
},
{
"ts": "2025-10-27T22:00:00",
"o": 33580,
"h": 33730,
"l": 33450,
"c": 33710,
"v": 3400.10150726
},
{
"ts": "2025-10-27T21:00:00",
"o": 33530,
"h": 33700,
"l": 33450,
"c": 33580,
"v": 2903.33855129
},
{
"ts": "2025-10-27T20:00:00",
"o": 33550,
"h": 33630,
"l": 33400,
"c": 33600,
"v": 4518.8389915
},
{
"ts": "2025-10-27T19:00:00",
"o": 33730,
"h": 33760,
"l": 33470,
"c": 33550,
"v": 2074.63083724
},
{
"ts": "2025-10-27T18:00:00",
"o": 33770,
"h": 33770,
"l": 33670,
"c": 33740,
"v": 679.44629735
},
{
"ts": "2025-10-27T17:00:00",
"o": 33670,
"h": 33770,
"l": 33620,
"c": 33770,
"v": 761.75494658
},
{
"ts": "2025-10-27T16:00:00",
"o": 33680,
"h": 33850,
"l": 33620,
"c": 33670,
"v": 3915.74005114
},
{
"ts": "2025-10-27T15:00:00",
"o": 33750,
"h": 33880,
"l": 33600,
"c": 33680,
"v": 3213.81682372
},
{
"ts": "2025-10-27T14:00:00",
"o": 34110,
"h": 34140,
"l": 33610,
"c": 33810,
"v": 7060.09588439
},
{
"ts": "2025-10-27T13:00:00",
"o": 33530,
"h": 34320,
"l": 33350,
"c": 34220,
"v": 13025.74208085
},
{
"ts": "2025-10-27T12:00:00",
"o": 33720,
"h": 33730,
"l": 33470,
"c": 33510,
"v": 6267.57826977
},
{
"ts": "2025-10-27T11:00:00",
"o": 33870,
"h": 33960,
"l": 33430,
"c": 33670,
"v": 4931.46390853
},
{
"ts": "2025-10-27T10:00:00",
"o": 33610,
"h": 33890,
"l": 33610,
"c": 33790,
"v": 4155.08170728
},
{
"ts": "2025-10-27T09:00:00",
"o": 33910,
"h": 33980,
"l": 33420,
"c": 33610,
"v": 16489.06164673
},
{
"ts": "2025-10-27T08:00:00",
"o": 34260,
"h": 34350,
"l": 33750,
"c": 33860,
"v": 12139.27225912
},
{
"ts": "2025-10-27T07:00:00",
"o": 34600,
"h": 34730,
"l": 34080,
"c": 34260,
"v": 12353.81845169
},
{
"ts": "2025-10-27T06:00:00",
"o": 34500,
"h": 34760,
"l": 34410,
"c": 34620,
"v": 6402.30086785
},
{
"ts": "2025-10-27T05:00:00",
"o": 34880,
"h": 34900,
"l": 34500,
"c": 34500,
"v": 8015.92868186
},
{
"ts": "2025-10-27T04:00:00",
"o": 34820,
"h": 34940,
"l": 34630,
"c": 34880,
"v": 9115.3154608
},
{
"ts": "2025-10-27T03:00:00",
"o": 34730,
"h": 35040,
"l": 34590,
"c": 34770,
"v": 8782.90776966
},
{
"ts": "2025-10-27T02:00:00",
"o": 34780,
"h": 35110,
"l": 34700,
"c": 34740,
"v": 10283.31666875
},
{
"ts": "2025-10-27T01:00:00",
"o": 34580,
"h": 34910,
"l": 34500,
"c": 34780,
"v": 15318.43596098
},
{
"ts": "2025-10-27T00:00:00",
"o": 34690,
"h": 36180,
"l": 34440,
"c": 34570,
"v": 122201.43993385
},
{
"ts": "2025-10-26T23:00:00",
"o": 34690,
"h": 34910,
"l": 34540,
"c": 34690,
"v": 12156.27215548
},
{
"ts": "2025-10-26T22:00:00",
"o": 34330,
"h": 34820,
"l": 34330,
"c": 34680,
"v": 14964.14683879
},
{
"ts": "2025-10-26T21:00:00",
"o": 34190,
"h": 34330,
"l": 34010,
"c": 34330,
"v": 10953.32601442
},
{
"ts": "2025-10-26T20:00:00",
"o": 34550,
"h": 34620,
"l": 34190,
"c": 34190,
"v": 10199.56793193
},
{
"ts": "2025-10-26T19:00:00",
"o": 34630,
"h": 34650,
"l": 34510,
"c": 34530,
"v": 2140.16934972
},
{
"ts": "2025-10-26T18:00:00",
"o": 34690,
"h": 34840,
"l": 34590,
"c": 34690,
"v": 4544.8663844
},
{
"ts": "2025-10-26T17:00:00",
"o": 34520,
"h": 34830,
"l": 34500,
"c": 34680,
"v": 10192.05300389
},
{
"ts": "2025-10-26T16:00:00",
"o": 34560,
"h": 34850,
"l": 34360,
"c": 34600,
"v": 9746.90905927
},
{
"ts": "2025-10-26T15:00:00",
"o": 34880,
"h": 34880,
"l": 34430,
"c": 34610,
"v": 29526.71049174
},
{
"ts": "2025-10-26T14:00:00",
"o": 35720,
"h": 35830,
"l": 34670,
"c": 34880,
"v": 71578.24052024
},
{
"ts": "2025-10-26T13:00:00",
"o": 36960,
"h": 37460,
"l": 35110,
"c": 35720,
"v": 248003.6565562
},
{
"ts": "2025-10-26T12:00:00",
"o": 32890,
"h": 39300,
"l": 32890,
"c": 36960,
"v": 583682.6778063
},
{
"ts": "2025-10-26T11:00:00",
"o": 32510,
"h": 32920,
"l": 32420,
"c": 32900,
"v": 3176.16100464
},
{
"ts": "2025-10-26T10:00:00",
"o": 32490,
"h": 32890,
"l": 32340,
"c": 32650,
"v": 2901.16345287
},
{
"ts": "2025-10-26T09:00:00",
"o": 32320,
"h": 32580,
"l": 32290,
"c": 32580,
"v": 2801.08153367
},
{
"ts": "2025-10-26T08:00:00",
"o": 32120,
"h": 32490,
"l": 32070,
"c": 32350,
"v": 1396.18938819
},
{
"ts": "2025-10-26T07:00:00",
"o": 32470,
"h": 32670,
"l": 32190,
"c": 32190,
"v": 3402.6239135
},
{
"ts": "2025-10-26T06:00:00",
"o": 32060,
"h": 32790,
"l": 32060,
"c": 32470,
"v": 4404.27413359
},
{
"ts": "2025-10-26T05:00:00",
"o": 31930,
"h": 32050,
"l": 31930,
"c": 32040,
"v": 823.9907924
},
{
"ts": "2025-10-26T04:00:00",
"o": 31860,
"h": 31990,
"l": 31810,
"c": 31920,
"v": 855.46512265
},
{
"ts": "2025-10-26T03:00:00",
"o": 31880,
"h": 31920,
"l": 31760,
"c": 31910,
"v": 956.06892228
},
{
"ts": "2025-10-26T02:00:00",
"o": 31900,
"h": 32090,
"l": 31870,
"c": 31870,
"v": 1743.56690937
},
{
"ts": "2025-10-26T01:00:00",
"o": 31890,
"h": 32010,
"l": 31810,
"c": 31810,
"v": 2151.1114992
},
{
"ts": "2025-10-26T00:00:00",
"o": 32000,
"h": 32040,
"l": 31870,
"c": 31880,
"v": 1152.10499124
},
{
"ts": "2025-10-25T23:00:00",
"o": 31930,
"h": 32000,
"l": 31910,
"c": 32000,
"v": 104.9
},
{
"ts": "2025-10-25T16:00:00",
"o": 32020,
"h": 32020,
"l": 31940,
"c": 31940,
"v": 316.52831051
},
{
"ts": "2025-10-25T15:00:00",
"o": 31990,
"h": 32090,
"l": 31960,
"c": 31980,
"v": 87.30756589
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 32680,
"h": 33510,
"l": 32680,
"c": 33290,
"v": 19972.09587139
},
{
"ts": "2025-10-31T20:00:00",
"o": 32730,
"h": 32820,
"l": 32610,
"c": 32660,
"v": 2170.22385651
},
{
"ts": "2025-10-31T16:00:00",
"o": 32740,
"h": 32860,
"l": 32210,
"c": 32730,
"v": 2035.0070397
},
{
"ts": "2025-10-31T12:00:00",
"o": 32700,
"h": 32990,
"l": 32490,
"c": 32740,
"v": 5509.45284685
},
{
"ts": "2025-10-31T08:00:00",
"o": 32600,
"h": 32700,
"l": 32300,
"c": 32690,
"v": 2997.99532958
},
{
"ts": "2025-10-31T04:00:00",
"o": 32630,
"h": 32750,
"l": 32240,
"c": 32540,
"v": 7287.39735481
},
{
"ts": "2025-10-31T00:00:00",
"o": 32210,
"h": 32870,
"l": 32000,
"c": 32630,
"v": 12976.94171624
},
{
"ts": "2025-10-30T20:00:00",
"o": 31590,
"h": 32290,
"l": 31530,
"c": 32240,
"v": 4164.02247963
},
{
"ts": "2025-10-30T16:00:00",
"o": 31750,
"h": 31980,
"l": 31270,
"c": 31590,
"v": 8402.5155738
},
{
"ts": "2025-10-30T12:00:00",
"o": 32650,
"h": 32650,
"l": 31570,
"c": 31730,
"v": 23662.38835592
},
{
"ts": "2025-10-30T08:00:00",
"o": 33320,
"h": 33350,
"l": 32400,
"c": 32650,
"v": 22151.63851466
},
{
"ts": "2025-10-30T04:00:00",
"o": 32960,
"h": 33770,
"l": 32100,
"c": 33350,
"v": 44014.99933168
},
{
"ts": "2025-10-30T00:00:00",
"o": 33040,
"h": 33560,
"l": 32910,
"c": 32950,
"v": 8755.94797456
},
{
"ts": "2025-10-29T20:00:00",
"o": 33400,
"h": 33690,
"l": 32830,
"c": 33040,
"v": 7838.88001273
},
{
"ts": "2025-10-29T16:00:00",
"o": 32850,
"h": 33430,
"l": 32270,
"c": 33420,
"v": 11648.7962824
},
{
"ts": "2025-10-29T12:00:00",
"o": 33230,
"h": 33290,
"l": 32780,
"c": 32850,
"v": 10413.68563065
},
{
"ts": "2025-10-29T08:00:00",
"o": 33230,
"h": 33330,
"l": 32940,
"c": 33230,
"v": 6323.36658968
},
{
"ts": "2025-10-29T04:00:00",
"o": 33260,
"h": 33670,
"l": 33180,
"c": 33230,
"v": 7300.54337801
},
{
"ts": "2025-10-29T00:00:00",
"o": 33640,
"h": 33720,
"l": 33130,
"c": 33290,
"v": 9061.26541527
},
{
"ts": "2025-10-28T20:00:00",
"o": 33090,
"h": 33660,
"l": 32820,
"c": 33660,
"v": 9552.69589781
},
{
"ts": "2025-10-28T16:00:00",
"o": 33190,
"h": 33430,
"l": 33020,
"c": 33050,
"v": 4855.9631416
},
{
"ts": "2025-10-28T12:00:00",
"o": 33110,
"h": 33530,
"l": 32890,
"c": 33190,
"v": 17063.31723405
},
{
"ts": "2025-10-28T08:00:00",
"o": 33210,
"h": 33620,
"l": 33100,
"c": 33100,
"v": 7965.48670965
},
{
"ts": "2025-10-28T04:00:00",
"o": 33590,
"h": 33710,
"l": 33010,
"c": 33180,
"v": 14140.99910164
},
{
"ts": "2025-10-28T00:00:00",
"o": 33640,
"h": 34440,
"l": 33260,
"c": 33590,
"v": 31063.82548404
},
{
"ts": "2025-10-27T20:00:00",
"o": 33550,
"h": 33900,
"l": 33400,
"c": 33640,
"v": 13841.6575439
},
{
"ts": "2025-10-27T16:00:00",
"o": 33680,
"h": 33850,
"l": 33470,
"c": 33550,
"v": 7431.57213231
},
{
"ts": "2025-10-27T12:00:00",
"o": 33720,
"h": 34320,
"l": 33350,
"c": 33680,
"v": 29567.23305873
},
{
"ts": "2025-10-27T08:00:00",
"o": 34260,
"h": 34350,
"l": 33420,
"c": 33670,
"v": 37714.87952166
},
{
"ts": "2025-10-27T04:00:00",
"o": 34820,
"h": 34940,
"l": 34080,
"c": 34260,
"v": 35887.3634622
},
{
"ts": "2025-10-27T00:00:00",
"o": 34690,
"h": 36180,
"l": 34440,
"c": 34770,
"v": 156586.10033324
},
{
"ts": "2025-10-26T20:00:00",
"o": 34550,
"h": 34910,
"l": 34010,
"c": 34690,
"v": 48273.31294062
},
{
"ts": "2025-10-26T16:00:00",
"o": 34560,
"h": 34850,
"l": 34360,
"c": 34530,
"v": 26623.99779728
},
{
"ts": "2025-10-26T12:00:00",
"o": 32890,
"h": 39300,
"l": 32890,
"c": 34610,
"v": 932791.28537448
},
{
"ts": "2025-10-26T08:00:00",
"o": 32120,
"h": 32920,
"l": 32070,
"c": 32900,
"v": 10274.59537937
},
{
"ts": "2025-10-26T04:00:00",
"o": 31860,
"h": 32790,
"l": 31810,
"c": 32190,
"v": 9486.35396214
},
{
"ts": "2025-10-26T00:00:00",
"o": 32000,
"h": 32090,
"l": 31760,
"c": 31910,
"v": 6002.85232209
},
{
"ts": "2025-10-25T20:00:00",
"o": 31930,
"h": 32000,
"l": 31910,
"c": 32000,
"v": 104.9
},
{
"ts": "2025-10-25T16:00:00",
"o": 32020,
"h": 32020,
"l": 31940,
"c": 31940,
"v": 316.52831051
},
{
"ts": "2025-10-25T12:00:00",
"o": 32030,
"h": 32130,
"l": 31810,
"c": 31980,
"v": 3634.47730602
},
{
"ts": "2025-10-25T08:00:00",
"o": 32010,
"h": 32060,
"l": 31820,
"c": 32030,
"v": 1238.35123507
},
{
"ts": "2025-10-25T04:00:00",
"o": 31950,
"h": 32070,
"l": 31820,
"c": 32010,
"v": 2489.34225204
},
{
"ts": "2025-10-25T00:00:00",
"o": 32250,
"h": 32250,
"l": 31760,
"c": 32000,
"v": 4803.97132471
},
{
"ts": "2025-10-24T20:00:00",
"o": 32130,
"h": 32300,
"l": 32070,
"c": 32260,
"v": 1783.46712172
},
{
"ts": "2025-10-24T16:00:00",
"o": 32020,
"h": 32130,
"l": 31830,
"c": 32130,
"v": 1075.98484132
},
{
"ts": "2025-10-24T12:00:00",
"o": 31960,
"h": 32450,
"l": 31760,
"c": 32080,
"v": 6292.8153759
},
{
"ts": "2025-10-24T08:00:00",
"o": 32120,
"h": 32280,
"l": 31740,
"c": 31890,
"v": 5471.09716208
},
{
"ts": "2025-10-24T04:00:00",
"o": 31880,
"h": 32280,
"l": 31880,
"c": 32120,
"v": 4799.5609415
},
{
"ts": "2025-10-24T00:00:00",
"o": 32050,
"h": 32200,
"l": 31520,
"c": 31880,
"v": 7226.03610744
},
{
"ts": "2025-10-23T20:00:00",
"o": 31950,
"h": 32070,
"l": 31710,
"c": 32060,
"v": 2371.57138973
},
{
"ts": "2025-10-23T16:00:00",
"o": 32090,
"h": 32260,
"l": 31890,
"c": 31960,
"v": 1694.30669275
},
{
"ts": "2025-10-23T12:00:00",
"o": 31760,
"h": 32210,
"l": 31550,
"c": 32090,
"v": 6062.11214132
},
{
"ts": "2025-10-23T08:00:00",
"o": 31970,
"h": 32110,
"l": 31760,
"c": 31760,
"v": 1902.08680134
},
{
"ts": "2025-10-23T04:00:00",
"o": 31720,
"h": 32240,
"l": 31700,
"c": 31960,
"v": 6171.64051104
},
{
"ts": "2025-10-23T00:00:00",
"o": 31830,
"h": 31840,
"l": 31570,
"c": 31730,
"v": 2842.48088409
},
{
"ts": "2025-10-22T20:00:00",
"o": 31940,
"h": 31940,
"l": 31180,
"c": 31830,
"v": 6541.83958596
},
{
"ts": "2025-10-22T16:00:00",
"o": 32060,
"h": 32180,
"l": 31530,
"c": 31800,
"v": 5255.71854403
},
{
"ts": "2025-10-22T12:00:00",
"o": 32330,
"h": 32670,
"l": 31950,
"c": 32060,
"v": 6161.87608098
},
{
"ts": "2025-10-22T08:00:00",
"o": 32070,
"h": 32420,
"l": 31760,
"c": 32350,
"v": 4459.36522916
},
{
"ts": "2025-10-22T04:00:00",
"o": 32000,
"h": 32300,
"l": 31760,
"c": 32100,
"v": 4267.9432901
},
{
"ts": "2025-10-22T00:00:00",
"o": 31800,
"h": 32400,
"l": 31720,
"c": 32000,
"v": 7154.8467126
},
{
"ts": "2025-10-21T20:00:00",
"o": 32530,
"h": 32530,
"l": 31690,
"c": 31800,
"v": 7942.73930009
},
{
"ts": "2025-10-21T16:00:00",
"o": 33040,
"h": 33160,
"l": 32420,
"c": 32500,
"v": 5289.38756513
},
{
"ts": "2025-10-21T12:00:00",
"o": 32330,
"h": 33190,
"l": 31910,
"c": 32990,
"v": 9709.85184724
},
{
"ts": "2025-10-21T08:00:00",
"o": 32010,
"h": 32340,
"l": 31750,
"c": 32340,
"v": 2763.1576043
},
{
"ts": "2025-10-21T04:00:00",
"o": 32160,
"h": 32160,
"l": 31610,
"c": 32010,
"v": 10244.22369965
},
{
"ts": "2025-10-21T00:00:00",
"o": 32790,
"h": 32890,
"l": 32170,
"c": 32230,
"v": 7513.18908518
},
{
"ts": "2025-10-20T20:00:00",
"o": 32750,
"h": 32930,
"l": 32690,
"c": 32790,
"v": 2546.25331221
},
{
"ts": "2025-10-20T16:00:00",
"o": 32920,
"h": 32920,
"l": 32420,
"c": 32750,
"v": 4469.22269886
},
{
"ts": "2025-10-20T12:00:00",
"o": 33070,
"h": 33270,
"l": 32920,
"c": 32920,
"v": 8119.4875373
},
{
"ts": "2025-10-20T08:00:00",
"o": 33030,
"h": 33230,
"l": 32930,
"c": 33070,
"v": 7195.25407571
},
{
"ts": "2025-10-20T04:00:00",
"o": 33310,
"h": 33450,
"l": 32990,
"c": 33020,
"v": 7771.18796687
},
{
"ts": "2025-10-20T00:00:00",
"o": 33150,
"h": 33360,
"l": 32520,
"c": 33310,
"v": 7571.84599596
},
{
"ts": "2025-10-19T20:00:00",
"o": 33140,
"h": 33370,
"l": 33010,
"c": 33150,
"v": 4947.61581485
},
{
"ts": "2025-10-19T16:00:00",
"o": 33030,
"h": 33320,
"l": 32950,
"c": 33210,
"v": 3138.31627218
},
{
"ts": "2025-10-19T12:00:00",
"o": 32840,
"h": 33210,
"l": 32600,
"c": 33140,
"v": 6791.44010284
},
{
"ts": "2025-10-19T08:00:00",
"o": 32590,
"h": 33100,
"l": 32130,
"c": 32850,
"v": 10320.82819395
},
{
"ts": "2025-10-19T04:00:00",
"o": 32980,
"h": 32980,
"l": 32420,
"c": 32590,
"v": 4724.96529893
},
{
"ts": "2025-10-19T00:00:00",
"o": 33150,
"h": 33240,
"l": 32650,
"c": 32960,
"v": 5161.91245227
},
{
"ts": "2025-10-18T20:00:00",
"o": 33340,
"h": 33440,
"l": 33150,
"c": 33150,
"v": 2430.46872411
},
{
"ts": "2025-10-18T16:00:00",
"o": 33280,
"h": 33680,
"l": 33020,
"c": 33290,
"v": 4010.56014715
},
{
"ts": "2025-10-18T12:00:00",
"o": 33910,
"h": 34000,
"l": 33040,
"c": 33330,
"v": 6636.91964277
},
{
"ts": "2025-10-18T08:00:00",
"o": 33650,
"h": 34080,
"l": 33380,
"c": 34000,
"v": 7606.87832747
},
{
"ts": "2025-10-18T04:00:00",
"o": 34080,
"h": 34190,
"l": 33320,
"c": 33680,
"v": 26113.24286462
},
{
"ts": "2025-10-18T00:00:00",
"o": 33000,
"h": 34300,
"l": 32750,
"c": 34160,
"v": 8562.10889707
},
{
"ts": "2025-10-17T20:00:00",
"o": 32390,
"h": 33060,
"l": 32350,
"c": 33050,
"v": 4001.5946862
},
{
"ts": "2025-10-17T16:00:00",
"o": 32500,
"h": 32780,
"l": 32190,
"c": 32350,
"v": 3456.67929137
},
{
"ts": "2025-10-17T12:00:00",
"o": 31940,
"h": 32460,
"l": 31520,
"c": 32460,
"v": 6666.13011014
},
{
"ts": "2025-10-17T08:00:00",
"o": 31400,
"h": 32220,
"l": 30600,
"c": 32000,
"v": 22025.73226153
},
{
"ts": "2025-10-17T04:00:00",
"o": 33310,
"h": 33310,
"l": 31180,
"c": 31390,
"v": 20421.56883247
},
{
"ts": "2025-10-17T00:00:00",
"o": 33160,
"h": 33570,
"l": 32950,
"c": 33310,
"v": 8655.46325872
},
{
"ts": "2025-10-16T20:00:00",
"o": 33320,
"h": 33400,
"l": 33000,
"c": 33190,
"v": 8002.66332223
},
{
"ts": "2025-10-16T16:00:00",
"o": 33200,
"h": 34050,
"l": 32880,
"c": 33320,
"v": 12940.19214167
},
{
"ts": "2025-10-16T12:00:00",
"o": 34280,
"h": 34400,
"l": 33080,
"c": 33260,
"v": 14902.64576433
},
{
"ts": "2025-10-16T08:00:00",
"o": 33850,
"h": 34400,
"l": 33040,
"c": 34200,
"v": 11471.59956954
},
{
"ts": "2025-10-16T04:00:00",
"o": 33300,
"h": 34150,
"l": 33300,
"c": 33810,
"v": 8757.77038238
},
{
"ts": "2025-10-16T00:00:00",
"o": 33460,
"h": 34500,
"l": 33160,
"c": 33370,
"v": 37369.60072548
},
{
"ts": "2025-10-15T20:00:00",
"o": 33380,
"h": 33600,
"l": 32930,
"c": 33390,
"v": 6175.27904889
},
{
"ts": "2025-10-15T16:00:00",
"o": 33550,
"h": 33680,
"l": 33170,
"c": 33490,
"v": 4070.63372865
},
{
"ts": "2025-10-15T12:00:00",
"o": 34170,
"h": 34170,
"l": 33450,
"c": 33540,
"v": 11071.64591894
},
{
"ts": "2025-10-15T08:00:00",
"o": 34400,
"h": 34850,
"l": 34000,
"c": 34070,
"v": 8860.93023728
},
{
"ts": "2025-10-15T04:00:00",
"o": 34240,
"h": 34630,
"l": 34100,
"c": 34400,
"v": 6144.73288266
},
{
"ts": "2025-10-15T00:00:00",
"o": 34150,
"h": 35130,
"l": 34000,
"c": 34120,
"v": 24089.63033794
},
{
"ts": "2025-10-14T20:00:00",
"o": 34100,
"h": 34380,
"l": 33950,
"c": 34150,
"v": 2847.73701723
},
{
"ts": "2025-10-14T16:00:00",
"o": 34480,
"h": 34720,
"l": 33800,
"c": 33950,
"v": 7779.3745933
},
{
"ts": "2025-10-14T12:00:00",
"o": 33620,
"h": 34500,
"l": 33040,
"c": 34450,
"v": 8367.67747369
},
{
"ts": "2025-10-14T08:00:00",
"o": 33430,
"h": 33780,
"l": 32800,
"c": 33620,
"v": 11353.70140608
},
{
"ts": "2025-10-14T04:00:00",
"o": 34340,
"h": 34350,
"l": 32500,
"c": 33430,
"v": 20487.11151754
},
{
"ts": "2025-10-14T00:00:00",
"o": 34900,
"h": 35240,
"l": 34340,
"c": 34340,
"v": 8497.21634145
},
{
"ts": "2025-10-13T20:00:00",
"o": 35100,
"h": 35210,
"l": 34720,
"c": 34990,
"v": 4625.8369474
},
{
"ts": "2025-10-13T16:00:00",
"o": 35080,
"h": 35390,
"l": 34670,
"c": 35190,
"v": 2556.01252579
},
{
"ts": "2025-10-13T12:00:00",
"o": 34470,
"h": 35340,
"l": 34270,
"c": 35080,
"v": 12401.50726463
},
{
"ts": "2025-10-13T08:00:00",
"o": 34520,
"h": 34890,
"l": 33760,
"c": 34470,
"v": 12891.75191541
},
{
"ts": "2025-10-13T04:00:00",
"o": 34790,
"h": 34870,
"l": 34440,
"c": 34510,
"v": 6124.99857154
},
{
"ts": "2025-10-13T00:00:00",
"o": 34940,
"h": 35170,
"l": 34450,
"c": 34790,
"v": 9634.40067341
},
{
"ts": "2025-10-12T20:00:00",
"o": 35290,
"h": 35840,
"l": 34510,
"c": 34950,
"v": 11307.92959835
},
{
"ts": "2025-10-12T16:00:00",
"o": 34890,
"h": 35300,
"l": 34370,
"c": 35290,
"v": 11607.52214237
},
{
"ts": "2025-10-12T12:00:00",
"o": 33160,
"h": 34950,
"l": 33110,
"c": 34890,
"v": 22550.14352268
},
{
"ts": "2025-10-12T08:00:00",
"o": 33020,
"h": 33380,
"l": 32700,
"c": 33250,
"v": 5991.96641895
},
{
"ts": "2025-10-12T04:00:00",
"o": 32860,
"h": 33280,
"l": 32300,
"c": 33120,
"v": 6559.13740746
},
{
"ts": "2025-10-12T00:00:00",
"o": 32280,
"h": 33080,
"l": 31390,
"c": 32870,
"v": 15932.76694068
},
{
"ts": "2025-10-11T20:00:00",
"o": 31420,
"h": 32340,
"l": 30500,
"c": 32200,
"v": 10888.66770215
},
{
"ts": "2025-10-11T16:00:00",
"o": 31980,
"h": 32270,
"l": 31370,
"c": 31380,
"v": 6389.73655256
},
{
"ts": "2025-10-11T12:00:00",
"o": 31890,
"h": 32100,
"l": 31260,
"c": 32080,
"v": 10831.68102624
},
{
"ts": "2025-10-11T08:00:00",
"o": 31390,
"h": 32090,
"l": 31280,
"c": 31900,
"v": 12443.14817759
},
{
"ts": "2025-10-11T04:00:00",
"o": 31620,
"h": 31840,
"l": 31100,
"c": 31380,
"v": 15272.9668062
},
{
"ts": "2025-10-11T00:00:00",
"o": 31030,
"h": 32000,
"l": 29810,
"c": 31620,
"v": 40951.10256814
},
{
"ts": "2025-10-10T20:00:00",
"o": 35120,
"h": 36640,
"l": 26960,
"c": 31030,
"v": 124426.08506205
},
{
"ts": "2025-10-10T16:00:00",
"o": 35780,
"h": 36320,
"l": 35100,
"c": 35100,
"v": 17522.10123661
},
{
"ts": "2025-10-10T12:00:00",
"o": 37150,
"h": 37610,
"l": 35450,
"c": 35870,
"v": 34240.70062157
},
{
"ts": "2025-10-10T08:00:00",
"o": 36580,
"h": 37220,
"l": 36540,
"c": 37160,
"v": 12898.51147449
},
{
"ts": "2025-10-10T04:00:00",
"o": 37010,
"h": 37140,
"l": 36430,
"c": 36580,
"v": 15348.30106482
},
{
"ts": "2025-10-10T00:00:00",
"o": 36280,
"h": 37220,
"l": 36140,
"c": 36960,
"v": 15079.8191396
},
{
"ts": "2025-10-09T20:00:00",
"o": 36390,
"h": 37040,
"l": 36070,
"c": 36360,
"v": 9895.87575477
},
{
"ts": "2025-10-09T16:00:00",
"o": 36140,
"h": 36550,
"l": 35610,
"c": 36340,
"v": 16102.92602973
},
{
"ts": "2025-10-09T12:00:00",
"o": 36410,
"h": 36610,
"l": 35940,
"c": 36160,
"v": 13850.40590721
},
{
"ts": "2025-10-09T08:00:00",
"o": 37030,
"h": 37100,
"l": 35980,
"c": 36400,
"v": 23977.71230918
},
{
"ts": "2025-10-09T04:00:00",
"o": 36930,
"h": 37200,
"l": 36880,
"c": 37040,
"v": 5116.04390266
},
{
"ts": "2025-10-09T00:00:00",
"o": 37150,
"h": 37660,
"l": 36530,
"c": 36870,
"v": 33473.46711769
},
{
"ts": "2025-10-08T20:00:00",
"o": 37320,
"h": 37400,
"l": 36950,
"c": 37090,
"v": 5219.52030419
},
{
"ts": "2025-10-08T16:00:00",
"o": 36930,
"h": 38190,
"l": 36930,
"c": 37320,
"v": 11075.80970247
},
{
"ts": "2025-10-08T12:00:00",
"o": 36960,
"h": 37260,
"l": 36650,
"c": 36930,
"v": 14330.40542353
},
{
"ts": "2025-10-08T08:00:00",
"o": 36670,
"h": 37170,
"l": 36550,
"c": 36960,
"v": 20560.38339776
},
{
"ts": "2025-10-08T04:00:00",
"o": 36760,
"h": 36860,
"l": 36500,
"c": 36670,
"v": 9605.88710244
},
{
"ts": "2025-10-08T00:00:00",
"o": 36590,
"h": 37080,
"l": 36460,
"c": 36790,
"v": 33372.4392391
},
{
"ts": "2025-10-07T20:00:00",
"o": 36550,
"h": 37090,
"l": 36430,
"c": 36590,
"v": 22043.05561584
},
{
"ts": "2025-10-07T16:00:00",
"o": 37490,
"h": 37610,
"l": 36100,
"c": 36650,
"v": 52563.36725633
},
{
"ts": "2025-10-07T12:00:00",
"o": 39580,
"h": 39970,
"l": 37110,
"c": 37520,
"v": 58305.99328636
},
{
"ts": "2025-10-07T08:00:00",
"o": 39790,
"h": 39830,
"l": 38900,
"c": 39580,
"v": 23600.17981388
},
{
"ts": "2025-10-07T04:00:00",
"o": 40230,
"h": 40370,
"l": 39690,
"c": 39830,
"v": 15094.81046452
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 32680,
"h": 33510,
"l": 32680,
"c": 33290,
"v": 19972.09587139
},
{
"ts": "2025-10-31T00:00:00",
"o": 32210,
"h": 32990,
"l": 32000,
"c": 32660,
"v": 32977.01814369
},
{
"ts": "2025-10-30T00:00:00",
"o": 33040,
"h": 33770,
"l": 31270,
"c": 32240,
"v": 111151.51223025
},
{
"ts": "2025-10-29T00:00:00",
"o": 33640,
"h": 33720,
"l": 32270,
"c": 33040,
"v": 52586.53730874
},
{
"ts": "2025-10-28T00:00:00",
"o": 33640,
"h": 34440,
"l": 32820,
"c": 33660,
"v": 84642.28756879
},
{
"ts": "2025-10-27T00:00:00",
"o": 34690,
"h": 36180,
"l": 33350,
"c": 33640,
"v": 281028.80605204
},
{
"ts": "2025-10-26T00:00:00",
"o": 32000,
"h": 39300,
"l": 31760,
"c": 34690,
"v": 1033452.39777598
},
{
"ts": "2025-10-25T00:00:00",
"o": 32250,
"h": 32250,
"l": 31760,
"c": 32000,
"v": 12587.57042835
},
{
"ts": "2025-10-24T00:00:00",
"o": 32050,
"h": 32450,
"l": 31520,
"c": 32260,
"v": 26648.96154996
},
{
"ts": "2025-10-23T00:00:00",
"o": 31830,
"h": 32260,
"l": 31550,
"c": 32060,
"v": 21044.19842027
},
{
"ts": "2025-10-22T00:00:00",
"o": 31800,
"h": 32670,
"l": 31180,
"c": 31830,
"v": 33841.58944283
},
{
"ts": "2025-10-21T00:00:00",
"o": 32790,
"h": 33190,
"l": 31610,
"c": 31800,
"v": 43462.54910159
},
{
"ts": "2025-10-20T00:00:00",
"o": 33150,
"h": 33450,
"l": 32420,
"c": 32790,
"v": 37673.25158691
},
{
"ts": "2025-10-19T00:00:00",
"o": 33150,
"h": 33370,
"l": 32130,
"c": 33150,
"v": 35085.07813502
},
{
"ts": "2025-10-18T00:00:00",
"o": 33000,
"h": 34300,
"l": 32750,
"c": 33150,
"v": 55360.17860319
},
{
"ts": "2025-10-17T00:00:00",
"o": 33160,
"h": 33570,
"l": 30600,
"c": 33050,
"v": 65227.16844043
},
{
"ts": "2025-10-16T00:00:00",
"o": 33460,
"h": 34500,
"l": 32880,
"c": 33190,
"v": 93444.47190563
},
{
"ts": "2025-10-15T00:00:00",
"o": 34150,
"h": 35130,
"l": 32930,
"c": 33390,
"v": 60412.85215436
},
{
"ts": "2025-10-14T00:00:00",
"o": 34900,
"h": 35240,
"l": 32500,
"c": 34150,
"v": 59332.81834929
},
{
"ts": "2025-10-13T00:00:00",
"o": 34940,
"h": 35390,
"l": 33760,
"c": 34990,
"v": 48234.50789818
},
{
"ts": "2025-10-12T00:00:00",
"o": 32280,
"h": 35840,
"l": 31390,
"c": 34950,
"v": 73949.46603049
},
{
"ts": "2025-10-11T00:00:00",
"o": 31030,
"h": 32340,
"l": 29810,
"c": 32200,
"v": 96777.30283288
},
{
"ts": "2025-10-10T00:00:00",
"o": 36280,
"h": 37610,
"l": 26960,
"c": 31030,
"v": 219515.51859914
},
{
"ts": "2025-10-09T00:00:00",
"o": 37150,
"h": 37660,
"l": 35610,
"c": 36360,
"v": 102416.43102124
},
{
"ts": "2025-10-08T00:00:00",
"o": 36590,
"h": 38190,
"l": 36460,
"c": 37090,
"v": 94164.44516949
},
{
"ts": "2025-10-07T00:00:00",
"o": 40550,
"h": 40750,
"l": 36100,
"c": 36590,
"v": 187023.48028595
},
{
"ts": "2025-10-06T00:00:00",
"o": 40770,
"h": 41290,
"l": 40000,
"c": 40580,
"v": 96887.6159119
},
{
"ts": "2025-10-05T00:00:00",
"o": 39480,
"h": 42430,
"l": 38500,
"c": 40800,
"v": 394269.36251872
},
{
"ts": "2025-10-04T00:00:00",
"o": 39370,
"h": 42460,
"l": 38900,
"c": 39480,
"v": 609093.72588234
},
{
"ts": "2025-10-03T00:00:00",
"o": 39360,
"h": 39830,
"l": 37830,
"c": 39380,
"v": 89051.88542494
},
{
"ts": "2025-10-02T00:00:00",
"o": 37940,
"h": 40020,
"l": 36770,
"c": 39360,
"v": 282041.94207064
},
{
"ts": "2025-10-01T00:00:00",
"o": 33650,
"h": 38300,
"l": 33550,
"c": 37930,
"v": 133941.29319734
},
{
"ts": "2025-09-30T00:00:00",
"o": 34060,
"h": 34080,
"l": 33470,
"c": 33650,
"v": 23718.50982475
},
{
"ts": "2025-09-29T00:00:00",
"o": 33580,
"h": 34620,
"l": 32990,
"c": 34000,
"v": 91583.14794432
},
{
"ts": "2025-09-28T00:00:00",
"o": 33570,
"h": 33630,
"l": 32680,
"c": 33560,
"v": 25801.97789102
},
{
"ts": "2025-09-27T00:00:00",
"o": 33610,
"h": 34410,
"l": 33140,
"c": 33570,
"v": 16537.54025072
},
{
"ts": "2025-09-26T00:00:00",
"o": 33270,
"h": 33680,
"l": 33060,
"c": 33610,
"v": 27971.92801576
},
{
"ts": "2025-09-25T00:00:00",
"o": 34430,
"h": 34570,
"l": 32660,
"c": 33160,
"v": 54396.50097856
},
{
"ts": "2025-09-24T00:00:00",
"o": 34740,
"h": 34920,
"l": 34180,
"c": 34430,
"v": 24984.39540789
},
{
"ts": "2025-09-23T00:00:00",
"o": 34600,
"h": 34980,
"l": 33920,
"c": 34630,
"v": 29040.4253638
},
{
"ts": "2025-09-22T00:00:00",
"o": 35810,
"h": 36010,
"l": 33000,
"c": 34610,
"v": 95265.66100684
},
{
"ts": "2025-09-21T00:00:00",
"o": 36130,
"h": 36300,
"l": 35580,
"c": 35780,
"v": 36921.2325806
},
{
"ts": "2025-09-20T00:00:00",
"o": 36360,
"h": 36420,
"l": 36000,
"c": 36140,
"v": 24092.79055974
},
{
"ts": "2025-09-19T00:00:00",
"o": 36730,
"h": 37040,
"l": 36050,
"c": 36360,
"v": 40020.51479229
},
{
"ts": "2025-09-18T00:00:00",
"o": 36410,
"h": 37140,
"l": 36210,
"c": 36720,
"v": 73723.88616877
},
{
"ts": "2025-09-17T00:00:00",
"o": 36280,
"h": 36740,
"l": 35400,
"c": 36410,
"v": 41024.33551414
},
{
"ts": "2025-09-16T00:00:00",
"o": 35920,
"h": 36300,
"l": 35680,
"c": 36280,
"v": 25028.60034636
},
{
"ts": "2025-09-15T00:00:00",
"o": 36890,
"h": 37100,
"l": 35740,
"c": 35920,
"v": 69963.78360985
},
{
"ts": "2025-09-14T00:00:00",
"o": 37260,
"h": 39030,
"l": 36350,
"c": 36950,
"v": 150586.15767472
},
{
"ts": "2025-09-13T00:00:00",
"o": 37090,
"h": 37340,
"l": 36660,
"c": 37260,
"v": 67140.23141133
},
{
"ts": "2025-09-12T00:00:00",
"o": 36600,
"h": 37100,
"l": 36270,
"c": 37090,
"v": 57389.41750642
},
{
"ts": "2025-09-11T00:00:00",
"o": 36360,
"h": 36740,
"l": 35840,
"c": 36600,
"v": 64053.77440496
},
{
"ts": "2025-09-10T00:00:00",
"o": 35900,
"h": 36640,
"l": 35660,
"c": 36360,
"v": 54048.04923568
},
{
"ts": "2025-09-09T00:00:00",
"o": 35840,
"h": 36220,
"l": 35570,
"c": 35940,
"v": 51495.10185851
},
{
"ts": "2025-09-08T00:00:00",
"o": 35630,
"h": 35940,
"l": 35350,
"c": 35850,
"v": 41442.35453189
},
{
"ts": "2025-09-07T00:00:00",
"o": 35600,
"h": 35800,
"l": 35400,
"c": 35600,
"v": 21051.27342299
},
{
"ts": "2025-09-06T00:00:00",
"o": 35730,
"h": 35870,
"l": 35350,
"c": 35560,
"v": 22414.75355247
},
{
"ts": "2025-09-05T00:00:00",
"o": 35630,
"h": 36230,
"l": 35460,
"c": 35730,
"v": 39938.09036204
},
{
"ts": "2025-09-04T00:00:00",
"o": 36350,
"h": 36400,
"l": 35310,
"c": 35630,
"v": 30451.65743202
},
{
"ts": "2025-09-03T00:00:00",
"o": 36070,
"h": 36850,
"l": 35650,
"c": 36350,
"v": 56669.29982205
},
{
"ts": "2025-09-02T00:00:00",
"o": 35510,
"h": 36160,
"l": 35210,
"c": 36020,
"v": 55298.91956257
},
{
"ts": "2025-09-01T00:00:00",
"o": 36000,
"h": 36150,
"l": 35060,
"c": 35480,
"v": 52026.06348674
},
{
"ts": "2025-08-31T00:00:00",
"o": 36480,
"h": 36800,
"l": 35860,
"c": 36000,
"v": 34267.71378897
},
{
"ts": "2025-08-30T00:00:00",
"o": 36400,
"h": 36510,
"l": 35600,
"c": 36480,
"v": 27614.92676527
},
{
"ts": "2025-08-29T00:00:00",
"o": 37360,
"h": 37470,
"l": 35640,
"c": 36400,
"v": 94508.66022599
},
{
"ts": "2025-08-28T00:00:00",
"o": 37180,
"h": 38000,
"l": 36740,
"c": 37360,
"v": 135561.98381427
},
{
"ts": "2025-08-27T00:00:00",
"o": 37580,
"h": 37760,
"l": 36900,
"c": 37140,
"v": 71101.81958914
},
{
"ts": "2025-08-26T00:00:00",
"o": 36780,
"h": 38170,
"l": 36400,
"c": 37560,
"v": 238746.5723573
},
{
"ts": "2025-08-25T00:00:00",
"o": 38650,
"h": 40600,
"l": 36540,
"c": 36790,
"v": 600929.0768295
},
{
"ts": "2025-08-24T00:00:00",
"o": 37130,
"h": 40700,
"l": 36860,
"c": 38770,
"v": 1283770.92213338
},
{
"ts": "2025-08-23T00:00:00",
"o": 37960,
"h": 38000,
"l": 36230,
"c": 37100,
"v": 73888.82657286
},
{
"ts": "2025-08-22T00:00:00",
"o": 36100,
"h": 38050,
"l": 35060,
"c": 37990,
"v": 117605.15441993
},
{
"ts": "2025-08-21T00:00:00",
"o": 36850,
"h": 36990,
"l": 36000,
"c": 36090,
"v": 38263.4775322
},
{
"ts": "2025-08-20T00:00:00",
"o": 36040,
"h": 36900,
"l": 35970,
"c": 36850,
"v": 49078.689026
},
{
"ts": "2025-08-19T00:00:00",
"o": 37370,
"h": 37700,
"l": 36000,
"c": 36040,
"v": 58345.48434595
},
{
"ts": "2025-08-18T00:00:00",
"o": 38500,
"h": 38530,
"l": 36780,
"c": 37340,
"v": 77160.78571431
},
{
"ts": "2025-08-17T00:00:00",
"o": 38720,
"h": 39000,
"l": 38260,
"c": 38460,
"v": 44339.26993563
},
{
"ts": "2025-08-16T00:00:00",
"o": 38430,
"h": 38740,
"l": 37970,
"c": 38720,
"v": 35319.89430156
},
{
"ts": "2025-08-15T00:00:00",
"o": 38690,
"h": 39130,
"l": 37600,
"c": 38400,
"v": 80894.53552825
},
{
"ts": "2025-08-14T00:00:00",
"o": 40690,
"h": 42200,
"l": 37740,
"c": 38600,
"v": 418910.40584596
},
{
"ts": "2025-08-13T00:00:00",
"o": 40500,
"h": 40890,
"l": 39560,
"c": 40640,
"v": 194890.69412893
},
{
"ts": "2025-08-12T00:00:00",
"o": 39600,
"h": 41920,
"l": 38810,
"c": 40550,
"v": 710705.64796264
},
{
"ts": "2025-08-11T00:00:00",
"o": 40040,
"h": 42970,
"l": 39260,
"c": 39600,
"v": 1077347.91709642
},
{
"ts": "2025-08-10T00:00:00",
"o": 37630,
"h": 42750,
"l": 37280,
"c": 40030,
"v": 1962523.19641162
},
{
"ts": "2025-08-09T00:00:00",
"o": 36430,
"h": 38080,
"l": 36420,
"c": 37530,
"v": 67644.36541255
},
{
"ts": "2025-08-08T00:00:00",
"o": 36480,
"h": 36640,
"l": 35950,
"c": 36510,
"v": 55294.76211966
},
{
"ts": "2025-08-07T00:00:00",
"o": 35800,
"h": 36580,
"l": 35700,
"c": 36420,
"v": 45193.35547063
},
{
"ts": "2025-08-06T00:00:00",
"o": 35940,
"h": 36080,
"l": 34900,
"c": 35800,
"v": 39164.79401706
},
{
"ts": "2025-08-05T00:00:00",
"o": 36750,
"h": 36840,
"l": 35410,
"c": 35900,
"v": 39624.64921054
},
{
"ts": "2025-08-04T00:00:00",
"o": 36200,
"h": 36990,
"l": 35770,
"c": 36800,
"v": 52020.69374546
},
{
"ts": "2025-08-03T00:00:00",
"o": 35390,
"h": 36670,
"l": 34900,
"c": 36140,
"v": 30396.12264632
},
{
"ts": "2025-08-02T00:00:00",
"o": 36230,
"h": 36700,
"l": 35160,
"c": 35400,
"v": 35933.57360505
},
{
"ts": "2025-08-01T00:00:00",
"o": 37310,
"h": 37530,
"l": 35610,
"c": 36240,
"v": 76265.68723622
},
{
"ts": "2025-07-31T00:00:00",
"o": 38710,
"h": 38870,
"l": 37250,
"c": 37330,
"v": 72839.95050236
},
{
"ts": "2025-07-30T00:00:00",
"o": 38620,
"h": 38900,
"l": 37160,
"c": 38600,
"v": 70692.095547
},
{
"ts": "2025-07-29T00:00:00",
"o": 39180,
"h": 39890,
"l": 38100,
"c": 38620,
"v": 67642.17378408
},
{
"ts": "2025-07-28T00:00:00",
"o": 41200,
"h": 41390,
"l": 38820,
"c": 39180,
"v": 117570.79120615
},
{
"ts": "2025-07-27T00:00:00",
"o": 39830,
"h": 41500,
"l": 39830,
"c": 41190,
"v": 195041.21517226
},
{
"ts": "2025-07-26T00:00:00",
"o": 39660,
"h": 40470,
"l": 38970,
"c": 39810,
"v": 76176.23640937
},
{
"ts": "2025-07-25T00:00:00",
"o": 38050,
"h": 41580,
"l": 37930,
"c": 39750,
"v": 580589.35117624
},
{
"ts": "2025-07-24T00:00:00",
"o": 38870,
"h": 39570,
"l": 36300,
"c": 38050,
"v": 135598.76475831
},
{
"ts": "2025-07-23T00:00:00",
"o": 41380,
"h": 41520,
"l": 38000,
"c": 38870,
"v": 164384.79517641
},
{
"ts": "2025-07-22T00:00:00",
"o": 42520,
"h": 42520,
"l": 40100,
"c": 41380,
"v": 211487.97886774
},
{
"ts": "2025-07-21T00:00:00",
"o": 42810,
"h": 43390,
"l": 41750,
"c": 42520,
"v": 176217.93128137
},
{
"ts": "2025-07-20T00:00:00",
"o": 42570,
"h": 43540,
"l": 41630,
"c": 42810,
"v": 287170.54570229
},
{
"ts": "2025-07-19T00:00:00",
"o": 40290,
"h": 44710,
"l": 39550,
"c": 42570,
"v": 962135.05342904
},
{
"ts": "2025-07-18T00:00:00",
"o": 39470,
"h": 41060,
"l": 38820,
"c": 40290,
"v": 325495.999724
},
{
"ts": "2025-07-17T00:00:00",
"o": 40100,
"h": 41730,
"l": 38310,
"c": 39460,
"v": 385084.58565891
},
{
"ts": "2025-07-16T00:00:00",
"o": 36830,
"h": 42970,
"l": 36480,
"c": 40100,
"v": 1902006.48510102
},
{
"ts": "2025-07-15T00:00:00",
"o": 36250,
"h": 36960,
"l": 34810,
"c": 36830,
"v": 125992.82023103
},
{
"ts": "2025-07-14T00:00:00",
"o": 35870,
"h": 37010,
"l": 35620,
"c": 36250,
"v": 174290.09589937
},
{
"ts": "2025-07-13T00:00:00",
"o": 35730,
"h": 36710,
"l": 35400,
"c": 35870,
"v": 127645.23872579
},
{
"ts": "2025-07-12T00:00:00",
"o": 35190,
"h": 36420,
"l": 34660,
"c": 35780,
"v": 143312.84993039
},
{
"ts": "2025-07-11T00:00:00",
"o": 35530,
"h": 37100,
"l": 34610,
"c": 35190,
"v": 228152.17468149
},
{
"ts": "2025-07-10T00:00:00",
"o": 34450,
"h": 35810,
"l": 33780,
"c": 35530,
"v": 144447.83254943
},
{
"ts": "2025-07-09T00:00:00",
"o": 33790,
"h": 34600,
"l": 33500,
"c": 34450,
"v": 85576.53161001
},
{
"ts": "2025-07-08T00:00:00",
"o": 34380,
"h": 34410,
"l": 33480,
"c": 33790,
"v": 89311.25920578
},
{
"ts": "2025-07-07T00:00:00",
"o": 33060,
"h": 34750,
"l": 32920,
"c": 34380,
"v": 280598.72040986
},
{
"ts": "2025-07-06T00:00:00",
"o": 33130,
"h": 33410,
"l": 32400,
"c": 33050,
"v": 109007.82854865
},
{
"ts": "2025-07-05T00:00:00",
"o": 32240,
"h": 35140,
"l": 32130,
"c": 33130,
"v": 615634.17630656
},
{
"ts": "2025-07-04T00:00:00",
"o": 33440,
"h": 33460,
"l": 31880,
"c": 32210,
"v": 135271.51989215
},
{
"ts": "2025-07-03T00:00:00",
"o": 34100,
"h": 34200,
"l": 33180,
"c": 33440,
"v": 214622.88782739
},
{
"ts": "2025-07-02T00:00:00",
"o": 33470,
"h": 36710,
"l": 32630,
"c": 34090,
"v": 1012697.78013686
},
{
"ts": "2025-07-01T00:00:00",
"o": 38860,
"h": 38920,
"l": 31770,
"c": 33460,
"v": 951449.35803668
},
{
"ts": "2025-06-30T00:00:00",
"o": 43030,
"h": 43130,
"l": 38600,
"c": 38920,
"v": 202447.19573679
},
{
"ts": "2025-06-29T00:00:00",
"o": 42240,
"h": 43200,
"l": 41950,
"c": 43030,
"v": 19269.38630043
},
{
"ts": "2025-06-28T00:00:00",
"o": 42440,
"h": 42440,
"l": 41680,
"c": 42200,
"v": 16581.27344777
},
{
"ts": "2025-06-27T00:00:00",
"o": 41970,
"h": 42700,
"l": 41140,
"c": 42340,
"v": 31482.54102235
},
{
"ts": "2025-06-26T00:00:00",
"o": 43130,
"h": 44210,
"l": 41760,
"c": 41970,
"v": 58825.39685994
},
{
"ts": "2025-06-25T00:00:00",
"o": 42250,
"h": 45300,
"l": 41950,
"c": 43100,
"v": 161072.65029303
},
{
"ts": "2025-06-24T00:00:00",
"o": 43050,
"h": 43120,
"l": 41830,
"c": 42300,
"v": 27471.37615924
},
{
"ts": "2025-06-23T00:00:00",
"o": 41060,
"h": 43100,
"l": 40500,
"c": 42950,
"v": 44434.77789318
},
{
"ts": "2025-06-22T00:00:00",
"o": 41990,
"h": 42230,
"l": 39390,
"c": 41060,
"v": 46811.38487227
},
{
"ts": "2025-06-21T00:00:00",
"o": 43040,
"h": 43140,
"l": 41130,
"c": 41990,
"v": 41974.11242062
},
{
"ts": "2025-06-20T00:00:00",
"o": 45490,
"h": 45490,
"l": 42480,
"c": 43060,
"v": 69401.36633885
},
{
"ts": "2025-06-19T00:00:00",
"o": 42900,
"h": 45700,
"l": 42100,
"c": 45490,
"v": 82732.72337579
},
{
"ts": "2025-06-18T00:00:00",
"o": 44160,
"h": 44720,
"l": 42010,
"c": 42960,
"v": 85639.65917383
},
{
"ts": "2025-06-17T00:00:00",
"o": 42610,
"h": 47600,
"l": 42380,
"c": 44160,
"v": 388840.21483316
},
{
"ts": "2025-06-16T00:00:00",
"o": 43620,
"h": 44490,
"l": 42590,
"c": 42610,
"v": 45633.26573931
},
{
"ts": "2025-06-15T00:00:00",
"o": 43000,
"h": 44240,
"l": 41150,
"c": 43630,
"v": 31147.00720744
},
{
"ts": "2025-06-14T00:00:00",
"o": 43460,
"h": 43790,
"l": 42450,
"c": 43000,
"v": 24974.00791193
},
{
"ts": "2025-06-13T00:00:00",
"o": 42700,
"h": 43640,
"l": 41100,
"c": 43490,
"v": 52727.63362008
},
{
"ts": "2025-06-12T00:00:00",
"o": 45730,
"h": 46010,
"l": 42500,
"c": 42700,
"v": 64141.24574202
},
{
"ts": "2025-06-11T00:00:00",
"o": 47470,
"h": 47760,
"l": 45660,
"c": 45660,
"v": 53602.39090218
},
{
"ts": "2025-06-10T00:00:00",
"o": 46770,
"h": 47790,
"l": 46200,
"c": 47480,
"v": 58001.13100786
},
{
"ts": "2025-06-09T00:00:00",
"o": 45620,
"h": 46880,
"l": 45050,
"c": 46770,
"v": 28010.04714194
},
{
"ts": "2025-06-08T00:00:00",
"o": 45650,
"h": 46470,
"l": 44700,
"c": 45730,
"v": 15820.23177063
},
{
"ts": "2025-06-07T00:00:00",
"o": 45170,
"h": 45900,
"l": 44960,
"c": 45650,
"v": 8138.16791342
},
{
"ts": "2025-06-06T00:00:00",
"o": 43970,
"h": 45800,
"l": 43880,
"c": 45200,
"v": 16178.25655543
},
{
"ts": "2025-06-05T00:00:00",
"o": 46270,
"h": 47470,
"l": 43360,
"c": 43970,
"v": 38335.70273039
}
]
},
"orderbook": {
"market": "KRW-BSV",
"timestamp": 1761963462563,
"total_ask_size": 3439.16499976,
"total_bid_size": 1364.93202758,
"units": [
{
"ask_price": 33290,
"bid_price": 33260,
"ask_size": 9.1e-07,
"bid_size": 64.20586153
},
{
"ask_price": 33320,
"bid_price": 33250,
"ask_size": 0.301781,
"bid_size": 52.51355382
},
{
"ask_price": 33340,
"bid_price": 33220,
"ask_size": 45.46789151,
"bid_size": 8.4
},
{
"ask_price": 33350,
"bid_price": 33210,
"ask_size": 29.8,
"bid_size": 7.8
},
{
"ask_price": 33360,
"bid_price": 33200,
"ask_size": 7.51139327,
"bid_size": 68.42598
}
]
},
"micro": {
"last_price": 33290,
"best_bid": 33260,
"best_ask": 33290,
"mid": 33275,
"spread_abs": 30,
"spread_bps": 9.015777610818933,
"ob_imbalance_topN": -0.4157993170247571,
"h1_return": 0.040963101938711693,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 32710.5,
"upper": 33257.691922455,
"lower": 32163.308077545,
"bandwidth_pct": 3.345665290686478,
"position_0to1": 1
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BTC",
"last": {
"price": 164226000,
"ts": "2025-11-01T02:17:50.163Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 164253000,
"h": 164257000,
"l": 164017000,
"c": 164256000,
"v": 8.3932598
},
{
"ts": "2025-11-01T01:00:00",
"o": 164362000,
"h": 164600000,
"l": 164249000,
"c": 164254000,
"v": 20.49414973
},
{
"ts": "2025-11-01T00:00:00",
"o": 164275000,
"h": 164499000,
"l": 164053000,
"c": 164380000,
"v": 19.59828973
},
{
"ts": "2025-10-31T23:00:00",
"o": 164444000,
"h": 164582000,
"l": 164274000,
"c": 164275000,
"v": 14.36031237
},
{
"ts": "2025-10-31T22:00:00",
"o": 164411000,
"h": 164650000,
"l": 164281000,
"c": 164559000,
"v": 21.96508104
},
{
"ts": "2025-10-31T21:00:00",
"o": 163948000,
"h": 164685000,
"l": 163930000,
"c": 164465000,
"v": 24.14646397
},
{
"ts": "2025-10-31T20:00:00",
"o": 164178000,
"h": 164350000,
"l": 163900000,
"c": 164012000,
"v": 14.54978421
},
{
"ts": "2025-10-31T19:00:00",
"o": 164225000,
"h": 164929000,
"l": 163894000,
"c": 164276000,
"v": 11.55632524
},
{
"ts": "2025-10-31T18:00:00",
"o": 164188000,
"h": 164675000,
"l": 163718000,
"c": 164238000,
"v": 12.45542825
},
{
"ts": "2025-10-31T17:00:00",
"o": 163386000,
"h": 164300000,
"l": 163255000,
"c": 164232000,
"v": 43.78234164
},
{
"ts": "2025-10-31T16:00:00",
"o": 164715000,
"h": 164964000,
"l": 163300000,
"c": 163374000,
"v": 59.69185265
},
{
"ts": "2025-10-31T15:00:00",
"o": 165500000,
"h": 166000000,
"l": 164607000,
"c": 164715000,
"v": 55.82090244
},
{
"ts": "2025-10-31T14:00:00",
"o": 164944000,
"h": 165850000,
"l": 164259000,
"c": 165507000,
"v": 70.85871859
},
{
"ts": "2025-10-31T13:00:00",
"o": 164271000,
"h": 164948000,
"l": 164051000,
"c": 164947000,
"v": 40.35724525
},
{
"ts": "2025-10-31T12:00:00",
"o": 164998000,
"h": 165298000,
"l": 164200000,
"c": 164276000,
"v": 54.0978849
},
{
"ts": "2025-10-31T11:00:00",
"o": 164458000,
"h": 165200000,
"l": 163860000,
"c": 164998000,
"v": 56.43638293
},
{
"ts": "2025-10-31T10:00:00",
"o": 164600000,
"h": 164812000,
"l": 164312000,
"c": 164451000,
"v": 23.80134217
},
{
"ts": "2025-10-31T09:00:00",
"o": 164980000,
"h": 165295000,
"l": 164593000,
"c": 164600000,
"v": 37.12815579
},
{
"ts": "2025-10-31T08:00:00",
"o": 164064000,
"h": 164997000,
"l": 163838000,
"c": 164972000,
"v": 39.14461807
},
{
"ts": "2025-10-31T07:00:00",
"o": 164160000,
"h": 164401000,
"l": 163800000,
"c": 164027000,
"v": 37.91594291
},
{
"ts": "2025-10-31T06:00:00",
"o": 164580000,
"h": 164730000,
"l": 164100000,
"c": 164160000,
"v": 31.36175399
},
{
"ts": "2025-10-31T05:00:00",
"o": 165072000,
"h": 165125000,
"l": 164359000,
"c": 164580000,
"v": 32.87474832
},
{
"ts": "2025-10-31T04:00:00",
"o": 164344000,
"h": 165300000,
"l": 164000000,
"c": 165125000,
"v": 60.20198584
},
{
"ts": "2025-10-31T03:00:00",
"o": 163901000,
"h": 164597000,
"l": 163601000,
"c": 164344000,
"v": 53.96603329
},
{
"ts": "2025-10-31T02:00:00",
"o": 165275000,
"h": 165409000,
"l": 163530000,
"c": 163900000,
"v": 85.28147607
},
{
"ts": "2025-10-31T01:00:00",
"o": 165062000,
"h": 165940000,
"l": 164901000,
"c": 165346000,
"v": 114.5610621
},
{
"ts": "2025-10-31T00:00:00",
"o": 164259000,
"h": 165484000,
"l": 164172000,
"c": 164994000,
"v": 89.64776125
},
{
"ts": "2025-10-30T23:00:00",
"o": 164019000,
"h": 164400000,
"l": 163597000,
"c": 164258000,
"v": 69.49489599
},
{
"ts": "2025-10-30T22:00:00",
"o": 163783000,
"h": 164021000,
"l": 163366000,
"c": 164019000,
"v": 50.16313296
},
{
"ts": "2025-10-30T21:00:00",
"o": 163012000,
"h": 163900000,
"l": 162912000,
"c": 163774000,
"v": 55.17835784
},
{
"ts": "2025-10-30T20:00:00",
"o": 162237000,
"h": 163012000,
"l": 162000000,
"c": 163012000,
"v": 47.61804001
},
{
"ts": "2025-10-30T19:00:00",
"o": 162184000,
"h": 162649000,
"l": 162000000,
"c": 162237000,
"v": 80.8218358
},
{
"ts": "2025-10-30T18:00:00",
"o": 162658000,
"h": 162958000,
"l": 162140000,
"c": 162184000,
"v": 29.03025791
},
{
"ts": "2025-10-30T17:00:00",
"o": 163191000,
"h": 163200000,
"l": 162060000,
"c": 162658000,
"v": 62.71097333
},
{
"ts": "2025-10-30T16:00:00",
"o": 162932000,
"h": 163446000,
"l": 162700000,
"c": 163191000,
"v": 20.64567148
},
{
"ts": "2025-10-30T15:00:00",
"o": 163363000,
"h": 163394000,
"l": 162314000,
"c": 162889000,
"v": 64.71986401
},
{
"ts": "2025-10-30T14:00:00",
"o": 162622000,
"h": 163464000,
"l": 162587000,
"c": 163363000,
"v": 78.24938508
},
{
"ts": "2025-10-30T13:00:00",
"o": 163125000,
"h": 163506000,
"l": 162000000,
"c": 162622000,
"v": 249.20399061
},
{
"ts": "2025-10-30T12:00:00",
"o": 164401000,
"h": 164427000,
"l": 163000000,
"c": 163126000,
"v": 119.50557487
},
{
"ts": "2025-10-30T11:00:00",
"o": 164190000,
"h": 164705000,
"l": 164021000,
"c": 164400000,
"v": 48.7237082
},
{
"ts": "2025-10-30T10:00:00",
"o": 164611000,
"h": 164611000,
"l": 164188000,
"c": 164188000,
"v": 34.91552538
},
{
"ts": "2025-10-30T09:00:00",
"o": 165076000,
"h": 165167000,
"l": 164385000,
"c": 164611000,
"v": 38.54113558
},
{
"ts": "2025-10-30T08:00:00",
"o": 165904000,
"h": 166000000,
"l": 164894000,
"c": 165076000,
"v": 44.24110772
},
{
"ts": "2025-10-30T07:00:00",
"o": 165314000,
"h": 166201000,
"l": 165100000,
"c": 165903000,
"v": 68.26958596
},
{
"ts": "2025-10-30T06:00:00",
"o": 164663000,
"h": 165378000,
"l": 164300000,
"c": 165314000,
"v": 65.9738777
},
{
"ts": "2025-10-30T05:00:00",
"o": 163147000,
"h": 164867000,
"l": 163000000,
"c": 164663000,
"v": 120.04370181
},
{
"ts": "2025-10-30T04:00:00",
"o": 165205000,
"h": 165205000,
"l": 162300000,
"c": 163145000,
"v": 464.03542879
},
{
"ts": "2025-10-30T03:00:00",
"o": 165408000,
"h": 165452000,
"l": 165000000,
"c": 165205000,
"v": 57.77951421
},
{
"ts": "2025-10-30T02:00:00",
"o": 165106000,
"h": 165700000,
"l": 164932000,
"c": 165363000,
"v": 74.60774111
},
{
"ts": "2025-10-30T01:00:00",
"o": 165330000,
"h": 165450000,
"l": 164915000,
"c": 165106000,
"v": 68.07400902
},
{
"ts": "2025-10-30T00:00:00",
"o": 164597000,
"h": 165450000,
"l": 164010000,
"c": 165330000,
"v": 147.84241325
},
{
"ts": "2025-10-29T23:00:00",
"o": 165365000,
"h": 165388000,
"l": 164000000,
"c": 164617000,
"v": 218.99029788
},
{
"ts": "2025-10-29T22:00:00",
"o": 166355000,
"h": 166355000,
"l": 165357000,
"c": 165365000,
"v": 64.47584869
},
{
"ts": "2025-10-29T21:00:00",
"o": 166411000,
"h": 166664000,
"l": 166290000,
"c": 166355000,
"v": 36.55403991
},
{
"ts": "2025-10-29T20:00:00",
"o": 165600000,
"h": 166549000,
"l": 165506000,
"c": 166460000,
"v": 56.62153525
},
{
"ts": "2025-10-29T19:00:00",
"o": 165421000,
"h": 166495000,
"l": 164695000,
"c": 165600000,
"v": 108.45558074
},
{
"ts": "2025-10-29T18:00:00",
"o": 166012000,
"h": 166326000,
"l": 164053000,
"c": 165421000,
"v": 218.87363228
},
{
"ts": "2025-10-29T17:00:00",
"o": 165526000,
"h": 166298000,
"l": 165238000,
"c": 166085000,
"v": 66.46577433
},
{
"ts": "2025-10-29T16:00:00",
"o": 166013000,
"h": 166018000,
"l": 165235000,
"c": 165567000,
"v": 103.78365284
},
{
"ts": "2025-10-29T15:00:00",
"o": 166555000,
"h": 166882000,
"l": 165844000,
"c": 165923000,
"v": 135.72207071
},
{
"ts": "2025-10-29T14:00:00",
"o": 167202000,
"h": 167266000,
"l": 166462000,
"c": 166554000,
"v": 132.21689891
},
{
"ts": "2025-10-29T13:00:00",
"o": 167254000,
"h": 167961000,
"l": 167060000,
"c": 167200000,
"v": 80.38920828
},
{
"ts": "2025-10-29T12:00:00",
"o": 167615000,
"h": 167799000,
"l": 167232000,
"c": 167255000,
"v": 57.55884563
},
{
"ts": "2025-10-29T11:00:00",
"o": 167060000,
"h": 167891000,
"l": 167014000,
"c": 167615000,
"v": 57.35675044
},
{
"ts": "2025-10-29T10:00:00",
"o": 167808000,
"h": 167945000,
"l": 167020000,
"c": 167120000,
"v": 103.87719065
},
{
"ts": "2025-10-29T09:00:00",
"o": 167945000,
"h": 168150000,
"l": 167700000,
"c": 167809000,
"v": 36.2996324
},
{
"ts": "2025-10-29T08:00:00",
"o": 168274000,
"h": 168401000,
"l": 167922000,
"c": 167945000,
"v": 48.6373948
},
{
"ts": "2025-10-29T07:00:00",
"o": 168130000,
"h": 168281000,
"l": 168022000,
"c": 168278000,
"v": 26.85278698
},
{
"ts": "2025-10-29T06:00:00",
"o": 167930000,
"h": 168248000,
"l": 167795000,
"c": 168130000,
"v": 46.92927864
},
{
"ts": "2025-10-29T05:00:00",
"o": 167909000,
"h": 168337000,
"l": 167880000,
"c": 167930000,
"v": 43.23105954
},
{
"ts": "2025-10-29T04:00:00",
"o": 167950000,
"h": 168119000,
"l": 167848000,
"c": 167909000,
"v": 37.69727766
},
{
"ts": "2025-10-29T03:00:00",
"o": 167900000,
"h": 168100000,
"l": 167700000,
"c": 167967000,
"v": 31.41963325
},
{
"ts": "2025-10-29T02:00:00",
"o": 167979000,
"h": 168090000,
"l": 167786000,
"c": 167953000,
"v": 49.75241992
},
{
"ts": "2025-10-29T01:00:00",
"o": 167935000,
"h": 168260000,
"l": 167500000,
"c": 167900000,
"v": 109.80374943
},
{
"ts": "2025-10-29T00:00:00",
"o": 168263000,
"h": 168299000,
"l": 167935000,
"c": 167935000,
"v": 75.26687334
},
{
"ts": "2025-10-28T23:00:00",
"o": 168740000,
"h": 168742000,
"l": 168209000,
"c": 168263000,
"v": 46.76359687
},
{
"ts": "2025-10-28T22:00:00",
"o": 168770000,
"h": 168962000,
"l": 168540000,
"c": 168742000,
"v": 42.82241884
},
{
"ts": "2025-10-28T21:00:00",
"o": 168250000,
"h": 169049000,
"l": 167550000,
"c": 168821000,
"v": 100.97254889
},
{
"ts": "2025-10-28T20:00:00",
"o": 168730000,
"h": 168836000,
"l": 167600000,
"c": 168250000,
"v": 121.9250797
},
{
"ts": "2025-10-28T19:00:00",
"o": 169955000,
"h": 169995000,
"l": 168509000,
"c": 168744000,
"v": 51.58159379
},
{
"ts": "2025-10-28T18:00:00",
"o": 170070000,
"h": 170251000,
"l": 169442000,
"c": 169877000,
"v": 19.0161948
},
{
"ts": "2025-10-28T17:00:00",
"o": 170400000,
"h": 170542000,
"l": 170070000,
"c": 170070000,
"v": 18.07642724
},
{
"ts": "2025-10-28T16:00:00",
"o": 169656000,
"h": 170543000,
"l": 169500000,
"c": 170400000,
"v": 19.08553646
},
{
"ts": "2025-10-28T15:00:00",
"o": 170129000,
"h": 170500000,
"l": 169500000,
"c": 169653000,
"v": 38.86925268
},
{
"ts": "2025-10-28T14:00:00",
"o": 170100000,
"h": 170859000,
"l": 169424000,
"c": 170129000,
"v": 136.12841599
},
{
"ts": "2025-10-28T13:00:00",
"o": 169222000,
"h": 170100000,
"l": 169201000,
"c": 170100000,
"v": 97.79084008
},
{
"ts": "2025-10-28T12:00:00",
"o": 169190000,
"h": 169352000,
"l": 169000000,
"c": 169222000,
"v": 34.7642895
},
{
"ts": "2025-10-28T11:00:00",
"o": 169320000,
"h": 169400000,
"l": 169123000,
"c": 169143000,
"v": 29.48513598
},
{
"ts": "2025-10-28T10:00:00",
"o": 169184000,
"h": 169320000,
"l": 169093000,
"c": 169319000,
"v": 15.76487186
},
{
"ts": "2025-10-28T09:00:00",
"o": 169200000,
"h": 169320000,
"l": 168980000,
"c": 169184000,
"v": 20.56139074
},
{
"ts": "2025-10-28T08:00:00",
"o": 168912000,
"h": 169320000,
"l": 168850000,
"c": 169182000,
"v": 40.83495866
},
{
"ts": "2025-10-28T07:00:00",
"o": 168774000,
"h": 169108000,
"l": 168751000,
"c": 168912000,
"v": 80.76460551
},
{
"ts": "2025-10-28T06:00:00",
"o": 168268000,
"h": 168953000,
"l": 168214000,
"c": 168774000,
"v": 37.94717615
},
{
"ts": "2025-10-28T05:00:00",
"o": 168837000,
"h": 168840000,
"l": 168168000,
"c": 168269000,
"v": 59.35580521
},
{
"ts": "2025-10-28T04:00:00",
"o": 168949000,
"h": 168997000,
"l": 168697000,
"c": 168840000,
"v": 26.55731232
},
{
"ts": "2025-10-28T03:00:00",
"o": 169128000,
"h": 169253000,
"l": 168763000,
"c": 168949000,
"v": 35.2968506
},
{
"ts": "2025-10-28T02:00:00",
"o": 169676000,
"h": 169691000,
"l": 168782000,
"c": 169128000,
"v": 51.75120471
},
{
"ts": "2025-10-28T01:00:00",
"o": 168741000,
"h": 169700000,
"l": 168679000,
"c": 169657000,
"v": 49.92226053
},
{
"ts": "2025-10-28T00:00:00",
"o": 168980000,
"h": 168996000,
"l": 168485000,
"c": 168744000,
"v": 92.4811341
},
{
"ts": "2025-10-27T23:00:00",
"o": 169254000,
"h": 169312000,
"l": 168793000,
"c": 168980000,
"v": 80.40082472
},
{
"ts": "2025-10-27T22:00:00",
"o": 169375000,
"h": 169696000,
"l": 169186000,
"c": 169254000,
"v": 41.42705595
},
{
"ts": "2025-10-27T21:00:00",
"o": 169477000,
"h": 169635000,
"l": 169193000,
"c": 169375000,
"v": 45.63803393
},
{
"ts": "2025-10-27T20:00:00",
"o": 169571000,
"h": 169800000,
"l": 169431000,
"c": 169492000,
"v": 20.05952123
},
{
"ts": "2025-10-27T19:00:00",
"o": 169960000,
"h": 169971000,
"l": 169462000,
"c": 169588000,
"v": 33.60841755
},
{
"ts": "2025-10-27T18:00:00",
"o": 170368000,
"h": 170499000,
"l": 169932000,
"c": 169960000,
"v": 11.25499912
},
{
"ts": "2025-10-27T17:00:00",
"o": 170273000,
"h": 170476000,
"l": 170083000,
"c": 170368000,
"v": 15.77273691
},
{
"ts": "2025-10-27T16:00:00",
"o": 169795000,
"h": 170400000,
"l": 169600000,
"c": 170273000,
"v": 27.58248117
},
{
"ts": "2025-10-27T15:00:00",
"o": 169566000,
"h": 170036000,
"l": 169506000,
"c": 169809000,
"v": 35.40786511
},
{
"ts": "2025-10-27T14:00:00",
"o": 170247000,
"h": 170292000,
"l": 169490000,
"c": 169566000,
"v": 53.29315606
},
{
"ts": "2025-10-27T13:00:00",
"o": 169704000,
"h": 170331000,
"l": 169401000,
"c": 170254000,
"v": 82.62644823
},
{
"ts": "2025-10-27T12:00:00",
"o": 170474000,
"h": 170500000,
"l": 169700000,
"c": 169704000,
"v": 64.44214369
},
{
"ts": "2025-10-27T11:00:00",
"o": 170711000,
"h": 170784000,
"l": 170333000,
"c": 170474000,
"v": 45.18889902
},
{
"ts": "2025-10-27T10:00:00",
"o": 170080000,
"h": 170854000,
"l": 169999000,
"c": 170716000,
"v": 54.7961226
},
{
"ts": "2025-10-27T09:00:00",
"o": 169673000,
"h": 170271000,
"l": 169100000,
"c": 170090000,
"v": 113.28015648
},
{
"ts": "2025-10-27T08:00:00",
"o": 170590000,
"h": 170730000,
"l": 169542000,
"c": 169673000,
"v": 109.42579232
},
{
"ts": "2025-10-27T07:00:00",
"o": 171167000,
"h": 171500000,
"l": 170545000,
"c": 170584000,
"v": 97.63628281
},
{
"ts": "2025-10-27T06:00:00",
"o": 170500000,
"h": 171168000,
"l": 170370000,
"c": 171168000,
"v": 81.41728931
},
{
"ts": "2025-10-27T05:00:00",
"o": 170333000,
"h": 170629000,
"l": 170333000,
"c": 170501000,
"v": 48.10389336
},
{
"ts": "2025-10-27T04:00:00",
"o": 169828000,
"h": 170390000,
"l": 169824000,
"c": 170333000,
"v": 47.68513461
},
{
"ts": "2025-10-27T03:00:00",
"o": 170158000,
"h": 170400000,
"l": 169827000,
"c": 169831000,
"v": 76.76336615
},
{
"ts": "2025-10-27T02:00:00",
"o": 170716000,
"h": 170865000,
"l": 170028000,
"c": 170159000,
"v": 103.26161351
},
{
"ts": "2025-10-27T01:00:00",
"o": 170029000,
"h": 170750000,
"l": 170000000,
"c": 170716000,
"v": 70.89058998
},
{
"ts": "2025-10-27T00:00:00",
"o": 169514000,
"h": 170460000,
"l": 169507000,
"c": 170029000,
"v": 179.71143022
},
{
"ts": "2025-10-26T23:00:00",
"o": 169706000,
"h": 169958000,
"l": 169457000,
"c": 169514000,
"v": 103.07487655
},
{
"ts": "2025-10-26T22:00:00",
"o": 168261000,
"h": 170000000,
"l": 168260000,
"c": 169758000,
"v": 186.40808529
},
{
"ts": "2025-10-26T21:00:00",
"o": 168260000,
"h": 168329000,
"l": 167800000,
"c": 168261000,
"v": 45.27354331
},
{
"ts": "2025-10-26T20:00:00",
"o": 168477000,
"h": 168508000,
"l": 168243000,
"c": 168260000,
"v": 19.45375164
},
{
"ts": "2025-10-26T19:00:00",
"o": 168602000,
"h": 168728000,
"l": 168473000,
"c": 168477000,
"v": 11.80997293
},
{
"ts": "2025-10-26T18:00:00",
"o": 168555000,
"h": 168744000,
"l": 168470000,
"c": 168601000,
"v": 6.08026172
},
{
"ts": "2025-10-26T17:00:00",
"o": 168500000,
"h": 168780000,
"l": 168397000,
"c": 168525000,
"v": 10.09085051
},
{
"ts": "2025-10-26T16:00:00",
"o": 168600000,
"h": 168800000,
"l": 168203000,
"c": 168500000,
"v": 32.27317037
},
{
"ts": "2025-10-26T15:00:00",
"o": 168295000,
"h": 168616000,
"l": 168000000,
"c": 168616000,
"v": 37.57204847
},
{
"ts": "2025-10-26T14:00:00",
"o": 168639000,
"h": 168800000,
"l": 168222000,
"c": 168295000,
"v": 55.06448226
},
{
"ts": "2025-10-26T13:00:00",
"o": 168788000,
"h": 168957000,
"l": 168250000,
"c": 168640000,
"v": 91.3877129
},
{
"ts": "2025-10-26T12:00:00",
"o": 168395000,
"h": 169050000,
"l": 168388000,
"c": 168789000,
"v": 185.24904075
},
{
"ts": "2025-10-26T11:00:00",
"o": 167283000,
"h": 168550000,
"l": 167282000,
"c": 168388000,
"v": 145.66778241
},
{
"ts": "2025-10-26T10:00:00",
"o": 167232000,
"h": 167283000,
"l": 167000000,
"c": 167282000,
"v": 46.37204426
},
{
"ts": "2025-10-26T09:00:00",
"o": 166422000,
"h": 167603000,
"l": 166366000,
"c": 167229000,
"v": 133.26787062
},
{
"ts": "2025-10-26T08:00:00",
"o": 166368000,
"h": 166505000,
"l": 166367000,
"c": 166422000,
"v": 17.27635047
},
{
"ts": "2025-10-26T07:00:00",
"o": 166324000,
"h": 166447000,
"l": 166320000,
"c": 166367000,
"v": 9.22050167
},
{
"ts": "2025-10-26T06:00:00",
"o": 166405000,
"h": 166476000,
"l": 166293000,
"c": 166324000,
"v": 14.53240319
},
{
"ts": "2025-10-26T05:00:00",
"o": 166334000,
"h": 166512000,
"l": 166262000,
"c": 166429000,
"v": 14.63506528
},
{
"ts": "2025-10-26T04:00:00",
"o": 166215000,
"h": 166400000,
"l": 166104000,
"c": 166334000,
"v": 18.73220389
},
{
"ts": "2025-10-26T03:00:00",
"o": 166339000,
"h": 166567000,
"l": 166214000,
"c": 166214000,
"v": 22.34189521
},
{
"ts": "2025-10-26T02:00:00",
"o": 166678000,
"h": 166678000,
"l": 166339000,
"c": 166339000,
"v": 21.92409846
},
{
"ts": "2025-10-26T01:00:00",
"o": 166691000,
"h": 166727000,
"l": 166550000,
"c": 166678000,
"v": 25.94696596
},
{
"ts": "2025-10-26T00:00:00",
"o": 166330000,
"h": 166770000,
"l": 166297000,
"c": 166691000,
"v": 44.26901129
},
{
"ts": "2025-10-25T23:00:00",
"o": 166248000,
"h": 166330000,
"l": 166095000,
"c": 166310000,
"v": 5.60436575
},
{
"ts": "2025-10-25T17:00:00",
"o": 166246000,
"h": 166248000,
"l": 166152000,
"c": 166248000,
"v": 0.00431072
},
{
"ts": "2025-10-25T16:00:00",
"o": 166001000,
"h": 166250000,
"l": 165850000,
"c": 166246000,
"v": 22.50660178
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 164275000,
"h": 164600000,
"l": 164017000,
"c": 164226000,
"v": 48.48540934
},
{
"ts": "2025-10-31T20:00:00",
"o": 164178000,
"h": 164685000,
"l": 163900000,
"c": 164275000,
"v": 75.02164159
},
{
"ts": "2025-10-31T16:00:00",
"o": 164715000,
"h": 164964000,
"l": 163255000,
"c": 164276000,
"v": 127.48594778
},
{
"ts": "2025-10-31T12:00:00",
"o": 164998000,
"h": 166000000,
"l": 164051000,
"c": 164715000,
"v": 221.13475118
},
{
"ts": "2025-10-31T08:00:00",
"o": 164064000,
"h": 165295000,
"l": 163838000,
"c": 164998000,
"v": 156.51049896
},
{
"ts": "2025-10-31T04:00:00",
"o": 164344000,
"h": 165300000,
"l": 163800000,
"c": 164027000,
"v": 162.35443106
},
{
"ts": "2025-10-31T00:00:00",
"o": 164259000,
"h": 165940000,
"l": 163530000,
"c": 164344000,
"v": 343.45633271
},
{
"ts": "2025-10-30T20:00:00",
"o": 162237000,
"h": 164400000,
"l": 162000000,
"c": 164258000,
"v": 222.4544268
},
{
"ts": "2025-10-30T16:00:00",
"o": 162932000,
"h": 163446000,
"l": 162000000,
"c": 162237000,
"v": 193.20873852
},
{
"ts": "2025-10-30T12:00:00",
"o": 164401000,
"h": 164427000,
"l": 162000000,
"c": 162889000,
"v": 511.67881457
},
{
"ts": "2025-10-30T08:00:00",
"o": 165904000,
"h": 166000000,
"l": 164021000,
"c": 164400000,
"v": 166.42147688
},
{
"ts": "2025-10-30T04:00:00",
"o": 165205000,
"h": 166201000,
"l": 162300000,
"c": 165903000,
"v": 718.32259426
},
{
"ts": "2025-10-30T00:00:00",
"o": 164597000,
"h": 165700000,
"l": 164010000,
"c": 165205000,
"v": 348.30367759
},
{
"ts": "2025-10-29T20:00:00",
"o": 165600000,
"h": 166664000,
"l": 164000000,
"c": 164617000,
"v": 376.64172173
},
{
"ts": "2025-10-29T16:00:00",
"o": 166013000,
"h": 166495000,
"l": 164053000,
"c": 165600000,
"v": 497.57864019
},
{
"ts": "2025-10-29T12:00:00",
"o": 167615000,
"h": 167961000,
"l": 165844000,
"c": 165923000,
"v": 405.88702353
},
{
"ts": "2025-10-29T08:00:00",
"o": 168274000,
"h": 168401000,
"l": 167014000,
"c": 167615000,
"v": 246.17096829
},
{
"ts": "2025-10-29T04:00:00",
"o": 167950000,
"h": 168337000,
"l": 167795000,
"c": 168278000,
"v": 154.71040282
},
{
"ts": "2025-10-29T00:00:00",
"o": 168263000,
"h": 168299000,
"l": 167500000,
"c": 167967000,
"v": 266.24267594
},
{
"ts": "2025-10-28T20:00:00",
"o": 168730000,
"h": 169049000,
"l": 167550000,
"c": 168263000,
"v": 312.4836443
},
{
"ts": "2025-10-28T16:00:00",
"o": 169656000,
"h": 170543000,
"l": 168509000,
"c": 168744000,
"v": 107.75975229
},
{
"ts": "2025-10-28T12:00:00",
"o": 169190000,
"h": 170859000,
"l": 169000000,
"c": 169653000,
"v": 307.55279825
},
{
"ts": "2025-10-28T08:00:00",
"o": 168912000,
"h": 169400000,
"l": 168850000,
"c": 169143000,
"v": 106.64635724
},
{
"ts": "2025-10-28T04:00:00",
"o": 168949000,
"h": 169108000,
"l": 168168000,
"c": 168912000,
"v": 204.62489919
},
{
"ts": "2025-10-28T00:00:00",
"o": 168980000,
"h": 169700000,
"l": 168485000,
"c": 168949000,
"v": 229.45144994
},
{
"ts": "2025-10-27T20:00:00",
"o": 169571000,
"h": 169800000,
"l": 168793000,
"c": 168980000,
"v": 187.52543583
},
{
"ts": "2025-10-27T16:00:00",
"o": 169795000,
"h": 170499000,
"l": 169462000,
"c": 169588000,
"v": 88.21863475
},
{
"ts": "2025-10-27T12:00:00",
"o": 170474000,
"h": 170500000,
"l": 169401000,
"c": 169809000,
"v": 235.76961309
},
{
"ts": "2025-10-27T08:00:00",
"o": 170590000,
"h": 170854000,
"l": 169100000,
"c": 170474000,
"v": 322.69097042
},
{
"ts": "2025-10-27T04:00:00",
"o": 169828000,
"h": 171500000,
"l": 169824000,
"c": 170584000,
"v": 274.84260009
},
{
"ts": "2025-10-27T00:00:00",
"o": 169514000,
"h": 170865000,
"l": 169507000,
"c": 169831000,
"v": 430.62699986
},
{
"ts": "2025-10-26T20:00:00",
"o": 168477000,
"h": 170000000,
"l": 167800000,
"c": 169514000,
"v": 354.21025679
},
{
"ts": "2025-10-26T16:00:00",
"o": 168600000,
"h": 168800000,
"l": 168203000,
"c": 168477000,
"v": 60.25425553
},
{
"ts": "2025-10-26T12:00:00",
"o": 168395000,
"h": 169050000,
"l": 168000000,
"c": 168616000,
"v": 369.27328438
},
{
"ts": "2025-10-26T08:00:00",
"o": 166368000,
"h": 168550000,
"l": 166366000,
"c": 168388000,
"v": 342.58404776
},
{
"ts": "2025-10-26T04:00:00",
"o": 166215000,
"h": 166512000,
"l": 166104000,
"c": 166367000,
"v": 57.12017403
},
{
"ts": "2025-10-26T00:00:00",
"o": 166330000,
"h": 166770000,
"l": 166214000,
"c": 166214000,
"v": 114.48197092
},
{
"ts": "2025-10-25T20:00:00",
"o": 166248000,
"h": 166330000,
"l": 166095000,
"c": 166310000,
"v": 5.60436575
},
{
"ts": "2025-10-25T16:00:00",
"o": 166001000,
"h": 166250000,
"l": 165850000,
"c": 166248000,
"v": 22.5109125
},
{
"ts": "2025-10-25T12:00:00",
"o": 166474000,
"h": 166849000,
"l": 166000000,
"c": 166001000,
"v": 127.89104397
},
{
"ts": "2025-10-25T08:00:00",
"o": 166358000,
"h": 166830000,
"l": 166357000,
"c": 166474000,
"v": 111.89274632
},
{
"ts": "2025-10-25T04:00:00",
"o": 166108000,
"h": 166631000,
"l": 165935000,
"c": 166357000,
"v": 113.38237232
},
{
"ts": "2025-10-25T00:00:00",
"o": 165703000,
"h": 166175000,
"l": 165331000,
"c": 166108000,
"v": 134.00840187
},
{
"ts": "2025-10-24T20:00:00",
"o": 165278000,
"h": 165849000,
"l": 165150000,
"c": 165703000,
"v": 92.35197345
},
{
"ts": "2025-10-24T16:00:00",
"o": 165125000,
"h": 165699000,
"l": 164800000,
"c": 165278000,
"v": 70.55375521
},
{
"ts": "2025-10-24T12:00:00",
"o": 166242000,
"h": 167381000,
"l": 164420000,
"c": 165184000,
"v": 517.14756493
},
{
"ts": "2025-10-24T08:00:00",
"o": 166341000,
"h": 166799000,
"l": 165750000,
"c": 166242000,
"v": 204.21019772
},
{
"ts": "2025-10-24T04:00:00",
"o": 166090000,
"h": 166987000,
"l": 165981000,
"c": 166397000,
"v": 278.29843726
},
{
"ts": "2025-10-24T00:00:00",
"o": 165546000,
"h": 166840000,
"l": 165476000,
"c": 166098000,
"v": 277.53294456
},
{
"ts": "2025-10-23T20:00:00",
"o": 165465000,
"h": 165828000,
"l": 164412000,
"c": 165546000,
"v": 125.91681081
},
{
"ts": "2025-10-23T16:00:00",
"o": 165108000,
"h": 166400000,
"l": 164641000,
"c": 165557000,
"v": 147.22758195
},
{
"ts": "2025-10-23T12:00:00",
"o": 164238000,
"h": 165394000,
"l": 163700000,
"c": 165024000,
"v": 248.74207764
},
{
"ts": "2025-10-23T08:00:00",
"o": 164570000,
"h": 165346000,
"l": 164195000,
"c": 164238000,
"v": 140.83936782
},
{
"ts": "2025-10-23T04:00:00",
"o": 163814000,
"h": 165999000,
"l": 163579000,
"c": 164570000,
"v": 286.79944789
},
{
"ts": "2025-10-23T00:00:00",
"o": 163153000,
"h": 164250000,
"l": 163035000,
"c": 163814000,
"v": 169.67883457
},
{
"ts": "2025-10-22T20:00:00",
"o": 163343000,
"h": 163817000,
"l": 162510000,
"c": 163153000,
"v": 184.13300548
},
{
"ts": "2025-10-22T16:00:00",
"o": 163497000,
"h": 163800000,
"l": 162700000,
"c": 163255000,
"v": 107.6754674
},
{
"ts": "2025-10-22T12:00:00",
"o": 162741000,
"h": 164406000,
"l": 162591000,
"c": 163497000,
"v": 288.83568298
},
{
"ts": "2025-10-22T08:00:00",
"o": 163419000,
"h": 163771000,
"l": 162500000,
"c": 162799000,
"v": 232.32884032
},
{
"ts": "2025-10-22T04:00:00",
"o": 163307000,
"h": 163691000,
"l": 162748000,
"c": 163421000,
"v": 197.29788363
},
{
"ts": "2025-10-22T00:00:00",
"o": 163400000,
"h": 163838000,
"l": 162935000,
"c": 163307000,
"v": 281.24207733
},
{
"ts": "2025-10-21T20:00:00",
"o": 166040000,
"h": 166198000,
"l": 162920000,
"c": 163400000,
"v": 350.71783714
},
{
"ts": "2025-10-21T16:00:00",
"o": 168553000,
"h": 169336000,
"l": 165771000,
"c": 166041000,
"v": 372.74997154
},
{
"ts": "2025-10-21T12:00:00",
"o": 163729000,
"h": 168900000,
"l": 162834000,
"c": 168566000,
"v": 663.84606529
},
{
"ts": "2025-10-21T08:00:00",
"o": 163201000,
"h": 163749000,
"l": 162179000,
"c": 163729000,
"v": 218.13845679
},
{
"ts": "2025-10-21T04:00:00",
"o": 164079000,
"h": 164127000,
"l": 162011000,
"c": 163201000,
"v": 526.74878676
},
{
"ts": "2025-10-21T00:00:00",
"o": 165911000,
"h": 166000000,
"l": 164041000,
"c": 164082000,
"v": 288.65608904
},
{
"ts": "2025-10-20T20:00:00",
"o": 165931000,
"h": 166574000,
"l": 165613000,
"c": 165911000,
"v": 105.68526693
},
{
"ts": "2025-10-20T16:00:00",
"o": 166501000,
"h": 166950000,
"l": 165500000,
"c": 165934000,
"v": 121.54797788
},
{
"ts": "2025-10-20T12:00:00",
"o": 166294000,
"h": 167013000,
"l": 166000000,
"c": 166500000,
"v": 179.65304841
},
{
"ts": "2025-10-20T08:00:00",
"o": 166683000,
"h": 167047000,
"l": 165860000,
"c": 166294000,
"v": 199.68829087
},
{
"ts": "2025-10-20T04:00:00",
"o": 166495000,
"h": 167468000,
"l": 165939000,
"c": 166683000,
"v": 448.7434752
},
{
"ts": "2025-10-20T00:00:00",
"o": 164806000,
"h": 166648000,
"l": 163398000,
"c": 166440000,
"v": 393.30813307
},
{
"ts": "2025-10-19T20:00:00",
"o": 165120000,
"h": 165996000,
"l": 164639000,
"c": 164806000,
"v": 226.8313352
},
{
"ts": "2025-10-19T16:00:00",
"o": 164470000,
"h": 165924000,
"l": 164151000,
"c": 165119000,
"v": 176.92919696
},
{
"ts": "2025-10-19T12:00:00",
"o": 163618000,
"h": 164604000,
"l": 163186000,
"c": 164464000,
"v": 282.84816062
},
{
"ts": "2025-10-19T08:00:00",
"o": 162490000,
"h": 164142000,
"l": 161250000,
"c": 163617000,
"v": 412.73074071
},
{
"ts": "2025-10-19T04:00:00",
"o": 163408000,
"h": 163459000,
"l": 162108000,
"c": 162491000,
"v": 187.73393366
},
{
"ts": "2025-10-19T00:00:00",
"o": 163631000,
"h": 163659000,
"l": 163000000,
"c": 163415000,
"v": 112.9041472
},
{
"ts": "2025-10-18T20:00:00",
"o": 163343000,
"h": 163747000,
"l": 163222000,
"c": 163631000,
"v": 68.30840461
},
{
"ts": "2025-10-18T16:00:00",
"o": 163612000,
"h": 163640000,
"l": 163021000,
"c": 163343000,
"v": 60.67353037
},
{
"ts": "2025-10-18T12:00:00",
"o": 163679000,
"h": 163984000,
"l": 163400000,
"c": 163612000,
"v": 142.45827727
},
{
"ts": "2025-10-18T08:00:00",
"o": 163238000,
"h": 163800000,
"l": 163128000,
"c": 163679000,
"v": 126.79570917
},
{
"ts": "2025-10-18T04:00:00",
"o": 164290000,
"h": 164291000,
"l": 162852000,
"c": 163195000,
"v": 248.02247726
},
{
"ts": "2025-10-18T00:00:00",
"o": 163639000,
"h": 164998000,
"l": 163285000,
"c": 164290000,
"v": 279.87562345
},
{
"ts": "2025-10-17T20:00:00",
"o": 163471000,
"h": 165500000,
"l": 163330000,
"c": 163639000,
"v": 272.73196587
},
{
"ts": "2025-10-17T16:00:00",
"o": 163754000,
"h": 164469000,
"l": 162829000,
"c": 163470000,
"v": 224.41957286
},
{
"ts": "2025-10-17T12:00:00",
"o": 162500000,
"h": 163755000,
"l": 161196000,
"c": 163709000,
"v": 547.35815737
},
{
"ts": "2025-10-17T08:00:00",
"o": 161101000,
"h": 163281000,
"l": 159671000,
"c": 162500000,
"v": 1487.98708577
},
{
"ts": "2025-10-17T04:00:00",
"o": 166300000,
"h": 166300000,
"l": 160610000,
"c": 161138000,
"v": 1364.93696293
},
{
"ts": "2025-10-17T00:00:00",
"o": 165291000,
"h": 166565000,
"l": 165212000,
"c": 166300000,
"v": 365.78970149
},
{
"ts": "2025-10-16T20:00:00",
"o": 165841000,
"h": 166282000,
"l": 165075000,
"c": 165290000,
"v": 354.48388046
},
{
"ts": "2025-10-16T16:00:00",
"o": 166377000,
"h": 166556000,
"l": 164858000,
"c": 165841000,
"v": 721.44502948
},
{
"ts": "2025-10-16T12:00:00",
"o": 168569000,
"h": 169250000,
"l": 166378000,
"c": 166378000,
"v": 614.15167961
},
{
"ts": "2025-10-16T08:00:00",
"o": 168185000,
"h": 169777000,
"l": 168000000,
"c": 168633000,
"v": 413.5533051
},
{
"ts": "2025-10-16T04:00:00",
"o": 169526000,
"h": 169915000,
"l": 168170000,
"c": 168192000,
"v": 264.79075802
},
{
"ts": "2025-10-16T00:00:00",
"o": 168642000,
"h": 170124000,
"l": 168485000,
"c": 169500000,
"v": 250.3052019
},
{
"ts": "2025-10-15T20:00:00",
"o": 169470000,
"h": 170100000,
"l": 168463000,
"c": 168539000,
"v": 227.18680398
},
{
"ts": "2025-10-15T16:00:00",
"o": 168499000,
"h": 169553000,
"l": 168001000,
"c": 169553000,
"v": 112.86975073
},
{
"ts": "2025-10-15T12:00:00",
"o": 168801000,
"h": 169440000,
"l": 168001000,
"c": 168499000,
"v": 451.33531461
},
{
"ts": "2025-10-15T08:00:00",
"o": 169182000,
"h": 170038000,
"l": 168800000,
"c": 168800000,
"v": 302.49757613
},
{
"ts": "2025-10-15T04:00:00",
"o": 169319000,
"h": 170000000,
"l": 169000000,
"c": 169182000,
"v": 329.28115657
},
{
"ts": "2025-10-15T00:00:00",
"o": 170109000,
"h": 170740000,
"l": 169270000,
"c": 169320000,
"v": 301.15517045
},
{
"ts": "2025-10-14T20:00:00",
"o": 170310000,
"h": 170800000,
"l": 169616000,
"c": 170070000,
"v": 117.82762212
},
{
"ts": "2025-10-14T16:00:00",
"o": 170898000,
"h": 171206000,
"l": 169116000,
"c": 170176000,
"v": 241.98653026
},
{
"ts": "2025-10-14T12:00:00",
"o": 169370000,
"h": 170914000,
"l": 168158000,
"c": 170898000,
"v": 382.9775603
},
{
"ts": "2025-10-14T08:00:00",
"o": 169701000,
"h": 169795000,
"l": 168000000,
"c": 169351000,
"v": 482.69382598
},
{
"ts": "2025-10-14T04:00:00",
"o": 169999000,
"h": 170304000,
"l": 168500000,
"c": 169700000,
"v": 717.92050848
},
{
"ts": "2025-10-14T00:00:00",
"o": 171695000,
"h": 172444000,
"l": 169900000,
"c": 169999000,
"v": 612.93741355
},
{
"ts": "2025-10-13T20:00:00",
"o": 172563000,
"h": 172761000,
"l": 171680000,
"c": 171680000,
"v": 294.10043741
},
{
"ts": "2025-10-13T16:00:00",
"o": 172098000,
"h": 172979000,
"l": 171601000,
"c": 172563000,
"v": 262.66585836
},
{
"ts": "2025-10-13T12:00:00",
"o": 171947000,
"h": 173299000,
"l": 171637000,
"c": 172097000,
"v": 310.92254819
},
{
"ts": "2025-10-13T08:00:00",
"o": 173650000,
"h": 173762000,
"l": 170778000,
"c": 171947000,
"v": 443.3178702
},
{
"ts": "2025-10-13T04:00:00",
"o": 173533000,
"h": 173998000,
"l": 172918000,
"c": 173680000,
"v": 362.63348866
},
{
"ts": "2025-10-13T00:00:00",
"o": 173833000,
"h": 175337000,
"l": 173255000,
"c": 173533000,
"v": 569.51885355
},
{
"ts": "2025-10-12T20:00:00",
"o": 172379000,
"h": 174909000,
"l": 172334000,
"c": 173833000,
"v": 606.8676099
},
{
"ts": "2025-10-12T16:00:00",
"o": 172526000,
"h": 173854000,
"l": 171000000,
"c": 172379000,
"v": 576.43032584
},
{
"ts": "2025-10-12T12:00:00",
"o": 171250000,
"h": 174549000,
"l": 170270000,
"c": 172526000,
"v": 994.64619385
},
{
"ts": "2025-10-12T08:00:00",
"o": 170882000,
"h": 171444000,
"l": 170100000,
"c": 171250000,
"v": 219.24527079
},
{
"ts": "2025-10-12T04:00:00",
"o": 169825000,
"h": 171932000,
"l": 169714000,
"c": 170881000,
"v": 400.88719517
},
{
"ts": "2025-10-12T00:00:00",
"o": 170390000,
"h": 170497000,
"l": 168132000,
"c": 169819000,
"v": 637.11413455
},
{
"ts": "2025-10-11T20:00:00",
"o": 171300000,
"h": 171500000,
"l": 169989000,
"c": 170390000,
"v": 305.3156653
},
{
"ts": "2025-10-11T16:00:00",
"o": 170451000,
"h": 171300000,
"l": 170110000,
"c": 171300000,
"v": 109.55336109
},
{
"ts": "2025-10-11T12:00:00",
"o": 171160000,
"h": 172002000,
"l": 170451000,
"c": 170454000,
"v": 323.63187527
},
{
"ts": "2025-10-11T08:00:00",
"o": 168854000,
"h": 171312000,
"l": 168766000,
"c": 171160000,
"v": 492.92782402
},
{
"ts": "2025-10-11T04:00:00",
"o": 172200000,
"h": 172550000,
"l": 168596000,
"c": 168854000,
"v": 659.63492147
},
{
"ts": "2025-10-11T00:00:00",
"o": 172180000,
"h": 173937000,
"l": 166500000,
"c": 172200000,
"v": 2525.62966558
},
{
"ts": "2025-10-10T20:00:00",
"o": 173551000,
"h": 174800000,
"l": 165000000,
"c": 172257000,
"v": 4294.81959638
},
{
"ts": "2025-10-10T16:00:00",
"o": 176193000,
"h": 176250000,
"l": 173000000,
"c": 173541000,
"v": 754.44365026
},
{
"ts": "2025-10-10T12:00:00",
"o": 177060000,
"h": 178000000,
"l": 175255000,
"c": 176264000,
"v": 752.51046175
},
{
"ts": "2025-10-10T08:00:00",
"o": 176819000,
"h": 177446000,
"l": 176735000,
"c": 177060000,
"v": 154.57382853
},
{
"ts": "2025-10-10T04:00:00",
"o": 176534000,
"h": 177434000,
"l": 176300000,
"c": 176819000,
"v": 472.79915744
},
{
"ts": "2025-10-10T00:00:00",
"o": 177616000,
"h": 178151000,
"l": 176535000,
"c": 176535000,
"v": 370.79107108
},
{
"ts": "2025-10-09T20:00:00",
"o": 177574000,
"h": 178094000,
"l": 177229000,
"c": 177616000,
"v": 353.76557853
},
{
"ts": "2025-10-09T16:00:00",
"o": 177540000,
"h": 178000000,
"l": 176496000,
"c": 177574000,
"v": 282.21140644
},
{
"ts": "2025-10-09T12:00:00",
"o": 178738000,
"h": 179869000,
"l": 177200000,
"c": 177645000,
"v": 910.03915397
},
{
"ts": "2025-10-09T08:00:00",
"o": 177451000,
"h": 179000000,
"l": 177000000,
"c": 178737000,
"v": 695.65390391
},
{
"ts": "2025-10-09T04:00:00",
"o": 177047000,
"h": 177485000,
"l": 176900000,
"c": 177451000,
"v": 195.76985881
},
{
"ts": "2025-10-09T00:00:00",
"o": 177853000,
"h": 178060000,
"l": 176800000,
"c": 177048000,
"v": 387.93269474
},
{
"ts": "2025-10-08T20:00:00",
"o": 177852000,
"h": 178194000,
"l": 177216000,
"c": 178011000,
"v": 538.22683964
},
{
"ts": "2025-10-08T16:00:00",
"o": 177405000,
"h": 178617000,
"l": 177341000,
"c": 177852000,
"v": 321.57695459
},
{
"ts": "2025-10-08T12:00:00",
"o": 178252000,
"h": 178498000,
"l": 176868000,
"c": 177417000,
"v": 391.63358835
},
{
"ts": "2025-10-08T08:00:00",
"o": 176563000,
"h": 178425000,
"l": 176539000,
"c": 178232000,
"v": 537.46861134
},
{
"ts": "2025-10-08T04:00:00",
"o": 176780000,
"h": 177095000,
"l": 176000000,
"c": 176563000,
"v": 243.45734787
},
{
"ts": "2025-10-08T00:00:00",
"o": 175490000,
"h": 177378000,
"l": 175460000,
"c": 176784000,
"v": 431.56547841
},
{
"ts": "2025-10-07T20:00:00",
"o": 176190000,
"h": 177068000,
"l": 175460000,
"c": 175460000,
"v": 629.9278984
},
{
"ts": "2025-10-07T16:00:00",
"o": 175363000,
"h": 176326000,
"l": 174385000,
"c": 176168000,
"v": 362.01000456
},
{
"ts": "2025-10-07T12:00:00",
"o": 177861000,
"h": 178400000,
"l": 174388000,
"c": 175320000,
"v": 1035.33954052
},
{
"ts": "2025-10-07T08:00:00",
"o": 176745000,
"h": 177879000,
"l": 176000000,
"c": 177861000,
"v": 457.25971424
},
{
"ts": "2025-10-07T04:00:00",
"o": 177364000,
"h": 177609000,
"l": 176500000,
"c": 176744000,
"v": 497.79706776
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 164275000,
"h": 164600000,
"l": 164017000,
"c": 164256000,
"v": 48.48569926
},
{
"ts": "2025-10-31T00:00:00",
"o": 164259000,
"h": 166000000,
"l": 163255000,
"c": 164275000,
"v": 1085.96360328
},
{
"ts": "2025-10-30T00:00:00",
"o": 164597000,
"h": 166201000,
"l": 162000000,
"c": 164258000,
"v": 2160.38972862
},
{
"ts": "2025-10-29T00:00:00",
"o": 168263000,
"h": 168401000,
"l": 164000000,
"c": 164617000,
"v": 1947.2314325
},
{
"ts": "2025-10-28T00:00:00",
"o": 168980000,
"h": 170859000,
"l": 167550000,
"c": 168263000,
"v": 1268.51890121
},
{
"ts": "2025-10-27T00:00:00",
"o": 169514000,
"h": 171500000,
"l": 168793000,
"c": 168980000,
"v": 1539.67425404
},
{
"ts": "2025-10-26T00:00:00",
"o": 166330000,
"h": 170000000,
"l": 166104000,
"c": 169514000,
"v": 1297.92398941
},
{
"ts": "2025-10-25T00:00:00",
"o": 165703000,
"h": 166849000,
"l": 165331000,
"c": 166310000,
"v": 515.28984273
},
{
"ts": "2025-10-24T00:00:00",
"o": 165546000,
"h": 167381000,
"l": 164420000,
"c": 165703000,
"v": 1440.09487313
},
{
"ts": "2025-10-23T00:00:00",
"o": 163153000,
"h": 166400000,
"l": 163035000,
"c": 165546000,
"v": 1119.20412068
},
{
"ts": "2025-10-22T00:00:00",
"o": 163400000,
"h": 164406000,
"l": 162500000,
"c": 163153000,
"v": 1291.51295714
},
{
"ts": "2025-10-21T00:00:00",
"o": 165911000,
"h": 169336000,
"l": 162011000,
"c": 163400000,
"v": 2420.85720656
},
{
"ts": "2025-10-20T00:00:00",
"o": 164806000,
"h": 167468000,
"l": 163398000,
"c": 165911000,
"v": 1448.62619236
},
{
"ts": "2025-10-19T00:00:00",
"o": 163631000,
"h": 165996000,
"l": 161250000,
"c": 164806000,
"v": 1399.97751435
},
{
"ts": "2025-10-18T00:00:00",
"o": 163639000,
"h": 164998000,
"l": 162852000,
"c": 163631000,
"v": 926.13402213
},
{
"ts": "2025-10-17T00:00:00",
"o": 165291000,
"h": 166565000,
"l": 159671000,
"c": 163639000,
"v": 4263.22344629
},
{
"ts": "2025-10-16T00:00:00",
"o": 168642000,
"h": 170124000,
"l": 164858000,
"c": 165290000,
"v": 2618.72985457
},
{
"ts": "2025-10-15T00:00:00",
"o": 170109000,
"h": 170740000,
"l": 168001000,
"c": 168539000,
"v": 1724.32577247
},
{
"ts": "2025-10-14T00:00:00",
"o": 171695000,
"h": 172444000,
"l": 168000000,
"c": 170070000,
"v": 2556.34346069
},
{
"ts": "2025-10-13T00:00:00",
"o": 173833000,
"h": 175337000,
"l": 170778000,
"c": 171680000,
"v": 2243.15905637
},
{
"ts": "2025-10-12T00:00:00",
"o": 170390000,
"h": 174909000,
"l": 168132000,
"c": 173833000,
"v": 3435.1907301
},
{
"ts": "2025-10-11T00:00:00",
"o": 172180000,
"h": 173937000,
"l": 166500000,
"c": 170390000,
"v": 4416.69331273
},
{
"ts": "2025-10-10T00:00:00",
"o": 177616000,
"h": 178151000,
"l": 165000000,
"c": 172257000,
"v": 6799.93776544
},
{
"ts": "2025-10-09T00:00:00",
"o": 177853000,
"h": 179869000,
"l": 176496000,
"c": 177616000,
"v": 2825.3725964
},
{
"ts": "2025-10-08T00:00:00",
"o": 175490000,
"h": 178617000,
"l": 175460000,
"c": 178011000,
"v": 2463.9288202
},
{
"ts": "2025-10-07T00:00:00",
"o": 177562000,
"h": 178400000,
"l": 174385000,
"c": 175460000,
"v": 3389.80439054
},
{
"ts": "2025-10-06T00:00:00",
"o": 177002000,
"h": 178790000,
"l": 176500000,
"c": 177536000,
"v": 2611.57241052
},
{
"ts": "2025-10-05T00:00:00",
"o": 174986000,
"h": 178651000,
"l": 174270000,
"c": 177024000,
"v": 3767.82109651
},
{
"ts": "2025-10-04T00:00:00",
"o": 173460000,
"h": 174990000,
"l": 172673000,
"c": 174964000,
"v": 2463.17052828
},
{
"ts": "2025-10-03T00:00:00",
"o": 170749000,
"h": 174995000,
"l": 169100000,
"c": 173460000,
"v": 2241.08106806
},
{
"ts": "2025-10-02T00:00:00",
"o": 168424000,
"h": 170903000,
"l": 167709000,
"c": 170704000,
"v": 2634.57350068
},
{
"ts": "2025-10-01T00:00:00",
"o": 162828000,
"h": 168429000,
"l": 162789000,
"c": 168424000,
"v": 2391.53349082
},
{
"ts": "2025-09-30T00:00:00",
"o": 162976000,
"h": 163655000,
"l": 161111000,
"c": 162828000,
"v": 1347.68465165
},
{
"ts": "2025-09-29T00:00:00",
"o": 160579000,
"h": 163200000,
"l": 159300000,
"c": 162976000,
"v": 1561.77655952
},
{
"ts": "2025-09-28T00:00:00",
"o": 157892000,
"h": 160800000,
"l": 157559000,
"c": 160579000,
"v": 1115.14654906
},
{
"ts": "2025-09-27T00:00:00",
"o": 158129000,
"h": 158250000,
"l": 157126000,
"c": 157895000,
"v": 599.24007712
},
{
"ts": "2025-09-26T00:00:00",
"o": 158219000,
"h": 159307000,
"l": 157100000,
"c": 158128000,
"v": 1636.24151791
},
{
"ts": "2025-09-25T00:00:00",
"o": 160700000,
"h": 161037000,
"l": 158000000,
"c": 158200000,
"v": 2072.65761536
},
{
"ts": "2025-09-24T00:00:00",
"o": 159680000,
"h": 161200000,
"l": 159001000,
"c": 160700000,
"v": 989.63619655
},
{
"ts": "2025-09-23T00:00:00",
"o": 160731000,
"h": 161350000,
"l": 158668000,
"c": 159679000,
"v": 1105.98353873
},
{
"ts": "2025-09-22T00:00:00",
"o": 161410000,
"h": 161631000,
"l": 159000000,
"c": 160730000,
"v": 3058.73284497
},
{
"ts": "2025-09-21T00:00:00",
"o": 162236000,
"h": 162239000,
"l": 161372000,
"c": 161412000,
"v": 956.39786821
},
{
"ts": "2025-09-20T00:00:00",
"o": 162162000,
"h": 162486000,
"l": 162000000,
"c": 162236000,
"v": 694.36542049
},
{
"ts": "2025-09-19T00:00:00",
"o": 162478000,
"h": 163080000,
"l": 161500000,
"c": 162138000,
"v": 1389.24628029
},
{
"ts": "2025-09-18T00:00:00",
"o": 161468000,
"h": 163333000,
"l": 161372000,
"c": 162478000,
"v": 1738.78345738
},
{
"ts": "2025-09-17T00:00:00",
"o": 162200000,
"h": 163000000,
"l": 160210000,
"c": 161468000,
"v": 1630.74076706
},
{
"ts": "2025-09-16T00:00:00",
"o": 160705000,
"h": 162334000,
"l": 160125000,
"c": 162167000,
"v": 1013.13497679
},
{
"ts": "2025-09-15T00:00:00",
"o": 160338000,
"h": 161791000,
"l": 159500000,
"c": 160705000,
"v": 1328.26487987
},
{
"ts": "2025-09-14T00:00:00",
"o": 160536000,
"h": 161200000,
"l": 159899000,
"c": 160338000,
"v": 734.22633687
},
{
"ts": "2025-09-13T00:00:00",
"o": 161110000,
"h": 161369000,
"l": 159461000,
"c": 160536000,
"v": 1011.50487891
},
{
"ts": "2025-09-12T00:00:00",
"o": 160395000,
"h": 161794000,
"l": 160000000,
"c": 161101000,
"v": 1460.8794118
},
{
"ts": "2025-09-11T00:00:00",
"o": 158562000,
"h": 160400000,
"l": 157777000,
"c": 160375000,
"v": 1550.22561596
},
{
"ts": "2025-09-10T00:00:00",
"o": 155451000,
"h": 158800000,
"l": 154950000,
"c": 158561000,
"v": 1438.34464883
},
{
"ts": "2025-09-09T00:00:00",
"o": 156048000,
"h": 157200000,
"l": 154697000,
"c": 155450000,
"v": 1398.29118063
},
{
"ts": "2025-09-08T00:00:00",
"o": 155001000,
"h": 156838000,
"l": 154592000,
"c": 156048000,
"v": 850.15690616
},
{
"ts": "2025-09-07T00:00:00",
"o": 154325000,
"h": 155784000,
"l": 154200000,
"c": 155001000,
"v": 487.36392303
},
{
"ts": "2025-09-06T00:00:00",
"o": 154930000,
"h": 155629000,
"l": 154231000,
"c": 154325000,
"v": 472.77600266
},
{
"ts": "2025-09-05T00:00:00",
"o": 155337000,
"h": 157853000,
"l": 154502000,
"c": 154930000,
"v": 1644.26975383
},
{
"ts": "2025-09-04T00:00:00",
"o": 154890000,
"h": 156515000,
"l": 153093000,
"c": 155410000,
"v": 1070.14485107
},
{
"ts": "2025-09-03T00:00:00",
"o": 154850000,
"h": 156000000,
"l": 154032000,
"c": 154890000,
"v": 1040.1957758
},
{
"ts": "2025-09-02T00:00:00",
"o": 152419000,
"h": 155445000,
"l": 150984000,
"c": 154850000,
"v": 1920.61439848
},
{
"ts": "2025-09-01T00:00:00",
"o": 150700000,
"h": 152789000,
"l": 149000000,
"c": 152419000,
"v": 2147.55268421
},
{
"ts": "2025-08-31T00:00:00",
"o": 151734000,
"h": 152960000,
"l": 150447000,
"c": 150700000,
"v": 1168.42444947
},
{
"ts": "2025-08-30T00:00:00",
"o": 152262000,
"h": 152267000,
"l": 149704000,
"c": 151734000,
"v": 1660.9190379
},
{
"ts": "2025-08-29T00:00:00",
"o": 156737000,
"h": 157080000,
"l": 151100000,
"c": 152262000,
"v": 2916.36749565
},
{
"ts": "2025-08-28T00:00:00",
"o": 155532000,
"h": 157787000,
"l": 155211000,
"c": 156737000,
"v": 1179.83398781
},
{
"ts": "2025-08-27T00:00:00",
"o": 156660000,
"h": 157200000,
"l": 154800000,
"c": 155534000,
"v": 1378.40369363
},
{
"ts": "2025-08-26T00:00:00",
"o": 155887000,
"h": 157367000,
"l": 153952000,
"c": 156661000,
"v": 2318.14300616
},
{
"ts": "2025-08-25T00:00:00",
"o": 157603000,
"h": 158000000,
"l": 155346000,
"c": 155887000,
"v": 2588.2830815
},
{
"ts": "2025-08-24T00:00:00",
"o": 159705000,
"h": 160272000,
"l": 155870000,
"c": 157603000,
"v": 2179.0180382
},
{
"ts": "2025-08-23T00:00:00",
"o": 161176000,
"h": 161505000,
"l": 159000000,
"c": 159705000,
"v": 1231.27745096
},
{
"ts": "2025-08-22T00:00:00",
"o": 157737000,
"h": 162688000,
"l": 156647000,
"c": 161176000,
"v": 3303.07060192
},
{
"ts": "2025-08-21T00:00:00",
"o": 159237000,
"h": 159900000,
"l": 157280000,
"c": 157737000,
"v": 1101.96487624
},
{
"ts": "2025-08-20T00:00:00",
"o": 157180000,
"h": 159565000,
"l": 157100000,
"c": 159149000,
"v": 1687.53584763
},
{
"ts": "2025-08-19T00:00:00",
"o": 161513000,
"h": 162388000,
"l": 157044000,
"c": 157172000,
"v": 2183.55943311
},
{
"ts": "2025-08-18T00:00:00",
"o": 163110000,
"h": 163456000,
"l": 160000000,
"c": 161513000,
"v": 2026.55299081
},
{
"ts": "2025-08-17T00:00:00",
"o": 163058000,
"h": 164194000,
"l": 163035000,
"c": 163111000,
"v": 721.88384529
},
{
"ts": "2025-08-16T00:00:00",
"o": 164122000,
"h": 164374000,
"l": 162685000,
"c": 163058000,
"v": 813.45140276
},
{
"ts": "2025-08-15T00:00:00",
"o": 164723000,
"h": 165885000,
"l": 163010000,
"c": 164122000,
"v": 1381.99175784
},
{
"ts": "2025-08-14T00:00:00",
"o": 168051000,
"h": 169900000,
"l": 162550000,
"c": 164723000,
"v": 4234.99357777
},
{
"ts": "2025-08-13T00:00:00",
"o": 164298000,
"h": 168262000,
"l": 163353000,
"c": 168051000,
"v": 2570.30205767
},
{
"ts": "2025-08-12T00:00:00",
"o": 164210000,
"h": 164990000,
"l": 163000000,
"c": 164298000,
"v": 2238.75147187
},
{
"ts": "2025-08-11T00:00:00",
"o": 163860000,
"h": 167000000,
"l": 163350000,
"c": 164210000,
"v": 3218.61763068
},
{
"ts": "2025-08-10T00:00:00",
"o": 160180000,
"h": 163877000,
"l": 160132000,
"c": 163859000,
"v": 2343.22751857
},
{
"ts": "2025-08-09T00:00:00",
"o": 160099000,
"h": 161547000,
"l": 160007000,
"c": 160180000,
"v": 1399.2385616
},
{
"ts": "2025-08-08T00:00:00",
"o": 161853000,
"h": 161994000,
"l": 160008000,
"c": 160099000,
"v": 1358.86703435
},
{
"ts": "2025-08-07T00:00:00",
"o": 160000000,
"h": 162000000,
"l": 159524000,
"c": 161853000,
"v": 1473.6112066
},
{
"ts": "2025-08-06T00:00:00",
"o": 159999000,
"h": 160955000,
"l": 158605000,
"c": 160000000,
"v": 888.90291262
},
{
"ts": "2025-08-05T00:00:00",
"o": 160333000,
"h": 160571000,
"l": 158206000,
"c": 159999000,
"v": 1164.16382517
},
{
"ts": "2025-08-04T00:00:00",
"o": 160208000,
"h": 161400000,
"l": 159500000,
"c": 160332000,
"v": 1049.67722034
},
{
"ts": "2025-08-03T00:00:00",
"o": 157376000,
"h": 160324000,
"l": 156715000,
"c": 160227000,
"v": 1104.10129659
},
{
"ts": "2025-08-02T00:00:00",
"o": 158101000,
"h": 159362000,
"l": 157115000,
"c": 157376000,
"v": 1322.24037421
},
{
"ts": "2025-08-01T00:00:00",
"o": 161400000,
"h": 161770000,
"l": 158100000,
"c": 158102000,
"v": 2864.49971781
},
{
"ts": "2025-07-31T00:00:00",
"o": 163118000,
"h": 164300000,
"l": 161138000,
"c": 161398000,
"v": 1460.98746879
},
{
"ts": "2025-07-30T00:00:00",
"o": 163248000,
"h": 163708000,
"l": 161800000,
"c": 163118000,
"v": 1209.08673259
},
{
"ts": "2025-07-29T00:00:00",
"o": 162483000,
"h": 163800000,
"l": 162034000,
"c": 163158000,
"v": 1487.53432374
},
{
"ts": "2025-07-28T00:00:00",
"o": 162548000,
"h": 162985000,
"l": 161391000,
"c": 162483000,
"v": 1461.59937798
},
{
"ts": "2025-07-27T00:00:00",
"o": 160900000,
"h": 162800000,
"l": 160858000,
"c": 162717000,
"v": 1057.82545276
},
{
"ts": "2025-07-26T00:00:00",
"o": 160225000,
"h": 161220000,
"l": 159600000,
"c": 160900000,
"v": 789.27787874
},
{
"ts": "2025-07-25T00:00:00",
"o": 160938000,
"h": 161239000,
"l": 157746000,
"c": 160217000,
"v": 2661.28602167
},
{
"ts": "2025-07-24T00:00:00",
"o": 162000000,
"h": 162888000,
"l": 159000000,
"c": 160928000,
"v": 2151.53591644
},
{
"ts": "2025-07-23T00:00:00",
"o": 162321000,
"h": 162848000,
"l": 159192000,
"c": 161990000,
"v": 2098.23989394
},
{
"ts": "2025-07-22T00:00:00",
"o": 160094000,
"h": 162990000,
"l": 158750000,
"c": 162321000,
"v": 2730.46451082
},
{
"ts": "2025-07-21T00:00:00",
"o": 160072000,
"h": 162300000,
"l": 159350000,
"c": 160096000,
"v": 1982.32577051
},
{
"ts": "2025-07-20T00:00:00",
"o": 161428000,
"h": 162000000,
"l": 159726000,
"c": 160072000,
"v": 1429.7828596
},
{
"ts": "2025-07-19T00:00:00",
"o": 161098000,
"h": 162470000,
"l": 160788000,
"c": 161428000,
"v": 842.3510109
},
{
"ts": "2025-07-18T00:00:00",
"o": 162232000,
"h": 164446000,
"l": 159301000,
"c": 161100000,
"v": 2771.33021866
},
{
"ts": "2025-07-17T00:00:00",
"o": 161246000,
"h": 163955000,
"l": 160002000,
"c": 162232000,
"v": 2240.66691129
},
{
"ts": "2025-07-16T00:00:00",
"o": 160811000,
"h": 163210000,
"l": 160175000,
"c": 161250000,
"v": 1841.21876947
},
{
"ts": "2025-07-15T00:00:00",
"o": 163923000,
"h": 164010000,
"l": 158658000,
"c": 160811000,
"v": 3179.44960753
},
{
"ts": "2025-07-14T00:00:00",
"o": 161740000,
"h": 166800000,
"l": 161357000,
"c": 163923000,
"v": 3490.7303061
},
{
"ts": "2025-07-13T00:00:00",
"o": 159683000,
"h": 161754000,
"l": 159450000,
"c": 161740000,
"v": 1227.16949574
},
{
"ts": "2025-07-12T00:00:00",
"o": 158187000,
"h": 159952000,
"l": 157200000,
"c": 159681000,
"v": 1039.66662029
},
{
"ts": "2025-07-11T00:00:00",
"o": 156517000,
"h": 160744000,
"l": 155000000,
"c": 158187000,
"v": 3339.42695041
},
{
"ts": "2025-07-10T00:00:00",
"o": 150750000,
"h": 156960000,
"l": 150200000,
"c": 156519000,
"v": 2648.04060121
},
{
"ts": "2025-07-09T00:00:00",
"o": 148302000,
"h": 151479000,
"l": 148000000,
"c": 150701000,
"v": 1496.46774735
},
{
"ts": "2025-07-08T00:00:00",
"o": 148100000,
"h": 148890000,
"l": 147100000,
"c": 148302000,
"v": 670.29249832
},
{
"ts": "2025-07-07T00:00:00",
"o": 148500000,
"h": 149100000,
"l": 147196000,
"c": 148100000,
"v": 832.29461691
},
{
"ts": "2025-07-06T00:00:00",
"o": 148197000,
"h": 149100000,
"l": 147411000,
"c": 148500000,
"v": 574.67732795
},
{
"ts": "2025-07-05T00:00:00",
"o": 147798000,
"h": 148400000,
"l": 147655000,
"c": 148197000,
"v": 289.92019607
},
{
"ts": "2025-07-04T00:00:00",
"o": 148737000,
"h": 149360000,
"l": 146929000,
"c": 147797000,
"v": 819.64407007
},
{
"ts": "2025-07-03T00:00:00",
"o": 147372000,
"h": 149755000,
"l": 147364000,
"c": 148737000,
"v": 1182.41237517
},
{
"ts": "2025-07-02T00:00:00",
"o": 145019000,
"h": 148930000,
"l": 144265000,
"c": 147372000,
"v": 1356.69500727
},
{
"ts": "2025-07-01T00:00:00",
"o": 145759000,
"h": 146678000,
"l": 144710000,
"c": 145019000,
"v": 915.58085007
},
{
"ts": "2025-06-30T00:00:00",
"o": 147996000,
"h": 148480000,
"l": 145740000,
"c": 145759000,
"v": 944.35761221
},
{
"ts": "2025-06-29T00:00:00",
"o": 147174000,
"h": 148502000,
"l": 147091000,
"c": 147996000,
"v": 650.95569906
},
{
"ts": "2025-06-28T00:00:00",
"o": 147001000,
"h": 147479000,
"l": 146799000,
"c": 147174000,
"v": 291.28203061
},
{
"ts": "2025-06-27T00:00:00",
"o": 146868000,
"h": 147628000,
"l": 146000000,
"c": 147058000,
"v": 758.41022582
},
{
"ts": "2025-06-26T00:00:00",
"o": 147365000,
"h": 148205000,
"l": 146500000,
"c": 146852000,
"v": 950.33860524
},
{
"ts": "2025-06-25T00:00:00",
"o": 145626000,
"h": 148620000,
"l": 145360000,
"c": 147365000,
"v": 1318.58944681
},
{
"ts": "2025-06-24T00:00:00",
"o": 146180000,
"h": 146387000,
"l": 144222000,
"c": 145625000,
"v": 1272.92112127
},
{
"ts": "2025-06-23T00:00:00",
"o": 140908000,
"h": 147101000,
"l": 139698000,
"c": 146182000,
"v": 2422.95238077
},
{
"ts": "2025-06-22T00:00:00",
"o": 142811000,
"h": 144900000,
"l": 137127000,
"c": 140908000,
"v": 3335.88004835
},
{
"ts": "2025-06-21T00:00:00",
"o": 143956000,
"h": 144427000,
"l": 141151000,
"c": 142782000,
"v": 1092.57854726
},
{
"ts": "2025-06-20T00:00:00",
"o": 144979000,
"h": 146930000,
"l": 143107000,
"c": 143956000,
"v": 1315.62127829
},
{
"ts": "2025-06-19T00:00:00",
"o": 145381000,
"h": 146000000,
"l": 144500000,
"c": 144978000,
"v": 700.77154255
},
{
"ts": "2025-06-18T00:00:00",
"o": 145456000,
"h": 146128000,
"l": 144150000,
"c": 145380000,
"v": 870.61801942
},
{
"ts": "2025-06-17T00:00:00",
"o": 146661000,
"h": 147957000,
"l": 143900000,
"c": 145456000,
"v": 1403.18502313
},
{
"ts": "2025-06-16T00:00:00",
"o": 145998000,
"h": 149303000,
"l": 145250000,
"c": 146673000,
"v": 1408.77470368
},
{
"ts": "2025-06-15T00:00:00",
"o": 146401000,
"h": 147100000,
"l": 145220000,
"c": 145997000,
"v": 576.27420172
},
{
"ts": "2025-06-14T00:00:00",
"o": 147265000,
"h": 147526000,
"l": 145082000,
"c": 146401000,
"v": 584.40012937
},
{
"ts": "2025-06-13T00:00:00",
"o": 145811000,
"h": 147340000,
"l": 143000000,
"c": 147266000,
"v": 2195.12537289
},
{
"ts": "2025-06-12T00:00:00",
"o": 149710000,
"h": 149840000,
"l": 145801000,
"c": 145801000,
"v": 1570.65133602
},
{
"ts": "2025-06-11T00:00:00",
"o": 150628000,
"h": 151400000,
"l": 148999000,
"c": 149702000,
"v": 1080.08422097
},
{
"ts": "2025-06-10T00:00:00",
"o": 150330000,
"h": 150992000,
"l": 149060000,
"c": 150604000,
"v": 1359.55145588
},
{
"ts": "2025-06-09T00:00:00",
"o": 145801000,
"h": 150600000,
"l": 144900000,
"c": 150330000,
"v": 1605.82129866
},
{
"ts": "2025-06-08T00:00:00",
"o": 146540000,
"h": 146796000,
"l": 145196000,
"c": 145799000,
"v": 553.07283989
},
{
"ts": "2025-06-07T00:00:00",
"o": 145196000,
"h": 146895000,
"l": 144601000,
"c": 146514000,
"v": 603.1996993
},
{
"ts": "2025-06-06T00:00:00",
"o": 141588000,
"h": 146120000,
"l": 140862000,
"c": 145196000,
"v": 1279.12726613
},
{
"ts": "2025-06-05T00:00:00",
"o": 145218000,
"h": 146487000,
"l": 140399000,
"c": 141588000,
"v": 2536.94255293
}
]
},
"orderbook": {
"market": "KRW-BTC",
"timestamp": 1761963472184,
"total_ask_size": 2.0558978,
"total_bid_size": 0.85680969,
"units": [
{
"ask_price": 164256000,
"bid_price": 164226000,
"ask_size": 0.01814242,
"bid_size": 0.03051853
},
{
"ask_price": 164257000,
"bid_price": 164225000,
"ask_size": 0.02665156,
"bid_size": 0.01247669
},
{
"ask_price": 164259000,
"bid_price": 164214000,
"ask_size": 3.213e-05,
"bid_size": 7.593e-05
},
{
"ask_price": 164263000,
"bid_price": 164205000,
"ask_size": 0.37495775,
"bid_size": 0.07972
},
{
"ask_price": 164264000,
"bid_price": 164204000,
"ask_size": 0.00018263,
"bid_size": 0.11386612
}
]
},
"micro": {
"last_price": 164226000,
"best_bid": 164226000,
"best_ask": 164256000,
"mid": 164241000,
"spread_abs": 30000,
"spread_bps": 1.8265841050651177,
"ob_imbalance_topN": 0.2791693373995482,
"h1_return": -0.011970212817150487,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 164440700,
"upper": 165316290.5664179,
"lower": 163565109.4335821,
"bandwidth_pct": 1.0649316944258966,
"position_0to1": 0.39452832917352026
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-BTT",
"last": {
"price": 0.000711,
"ts": "2025-11-01T02:17:47.356Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 0.000711,
"h": 0.000713,
"l": 0.000711,
"c": 0.000711,
"v": 4621796227.727475
},
{
"ts": "2025-11-01T01:00:00",
"o": 0.000711,
"h": 0.000713,
"l": 0.00071,
"c": 0.00071,
"v": 17522541015.927948
},
{
"ts": "2025-11-01T00:00:00",
"o": 0.000712,
"h": 0.000714,
"l": 0.00071,
"c": 0.000711,
"v": 20599050317.599476
},
{
"ts": "2025-10-31T23:00:00",
"o": 0.00071,
"h": 0.000712,
"l": 0.00071,
"c": 0.000712,
"v": 14909745521.481308
},
{
"ts": "2025-10-31T22:00:00",
"o": 0.00071,
"h": 0.000714,
"l": 0.000709,
"c": 0.000709,
"v": 57714782966.86265
},
{
"ts": "2025-10-31T21:00:00",
"o": 0.000711,
"h": 0.000715,
"l": 0.00071,
"c": 0.00071,
"v": 11421204349.51513
},
{
"ts": "2025-10-31T20:00:00",
"o": 0.000716,
"h": 0.000716,
"l": 0.000709,
"c": 0.000709,
"v": 17387713315.89408
},
{
"ts": "2025-10-31T19:00:00",
"o": 0.000713,
"h": 0.000717,
"l": 0.000713,
"c": 0.000716,
"v": 7515488363.901818
},
{
"ts": "2025-10-31T18:00:00",
"o": 0.000713,
"h": 0.000714,
"l": 0.000711,
"c": 0.000713,
"v": 6397549243.711981
},
{
"ts": "2025-10-31T17:00:00",
"o": 0.00071,
"h": 0.000713,
"l": 0.00071,
"c": 0.000713,
"v": 11919896882.31462
},
{
"ts": "2025-10-31T16:00:00",
"o": 0.000712,
"h": 0.000714,
"l": 0.00071,
"c": 0.00071,
"v": 41163885351.28014
},
{
"ts": "2025-10-31T15:00:00",
"o": 0.000713,
"h": 0.000714,
"l": 0.000711,
"c": 0.000712,
"v": 24802362797.392433
},
{
"ts": "2025-10-31T14:00:00",
"o": 0.000713,
"h": 0.000713,
"l": 0.000711,
"c": 0.000713,
"v": 27178502303.546642
},
{
"ts": "2025-10-31T13:00:00",
"o": 0.000712,
"h": 0.000714,
"l": 0.00071,
"c": 0.000713,
"v": 50753139174.1057
},
{
"ts": "2025-10-31T12:00:00",
"o": 0.000712,
"h": 0.000715,
"l": 0.000711,
"c": 0.000712,
"v": 44205362254.71079
},
{
"ts": "2025-10-31T11:00:00",
"o": 0.000711,
"h": 0.000713,
"l": 0.000711,
"c": 0.000712,
"v": 54742804940.69419
},
{
"ts": "2025-10-31T10:00:00",
"o": 0.000711,
"h": 0.000712,
"l": 0.00071,
"c": 0.000711,
"v": 34772139870.51088
},
{
"ts": "2025-10-31T09:00:00",
"o": 0.00071,
"h": 0.000712,
"l": 0.00071,
"c": 0.000711,
"v": 18753233908.438053
},
{
"ts": "2025-10-31T08:00:00",
"o": 0.000712,
"h": 0.000712,
"l": 0.000709,
"c": 0.000709,
"v": 33575051856.84135
},
{
"ts": "2025-10-31T07:00:00",
"o": 0.000714,
"h": 0.000714,
"l": 0.000709,
"c": 0.00071,
"v": 27734828387.70262
},
{
"ts": "2025-10-31T06:00:00",
"o": 0.000711,
"h": 0.000715,
"l": 0.00071,
"c": 0.000714,
"v": 82338751682.3664
},
{
"ts": "2025-10-31T05:00:00",
"o": 0.000711,
"h": 0.000713,
"l": 0.000709,
"c": 0.000711,
"v": 63463294771.81393
},
{
"ts": "2025-10-31T04:00:00",
"o": 0.00071,
"h": 0.000714,
"l": 0.00071,
"c": 0.000711,
"v": 36447514084.75045
},
{
"ts": "2025-10-31T03:00:00",
"o": 0.00071,
"h": 0.000712,
"l": 0.000709,
"c": 0.000711,
"v": 29006910125.11046
},
{
"ts": "2025-10-31T02:00:00",
"o": 0.000715,
"h": 0.000716,
"l": 0.000708,
"c": 0.00071,
"v": 115373956705.7224
},
{
"ts": "2025-10-31T01:00:00",
"o": 0.000717,
"h": 0.00072,
"l": 0.000715,
"c": 0.000718,
"v": 74278704469.53822
},
{
"ts": "2025-10-31T00:00:00",
"o": 0.000715,
"h": 0.000718,
"l": 0.000714,
"c": 0.000718,
"v": 91116419804.79039
},
{
"ts": "2025-10-30T23:00:00",
"o": 0.000716,
"h": 0.000716,
"l": 0.000713,
"c": 0.000715,
"v": 82055405575.71799
},
{
"ts": "2025-10-30T22:00:00",
"o": 0.000712,
"h": 0.000716,
"l": 0.000711,
"c": 0.000715,
"v": 27378419407.98628
},
{
"ts": "2025-10-30T21:00:00",
"o": 0.00071,
"h": 0.000713,
"l": 0.000709,
"c": 0.000712,
"v": 57069424901.48331
},
{
"ts": "2025-10-30T20:00:00",
"o": 0.000715,
"h": 0.000716,
"l": 0.00071,
"c": 0.000711,
"v": 112158022076.72108
},
{
"ts": "2025-10-30T19:00:00",
"o": 0.000715,
"h": 0.000718,
"l": 0.000711,
"c": 0.000714,
"v": 114980657949.06212
},
{
"ts": "2025-10-30T18:00:00",
"o": 0.00072,
"h": 0.00072,
"l": 0.000715,
"c": 0.000715,
"v": 43380526631.94701
},
{
"ts": "2025-10-30T17:00:00",
"o": 0.000719,
"h": 0.00072,
"l": 0.000717,
"c": 0.00072,
"v": 43890978192.57549
},
{
"ts": "2025-10-30T16:00:00",
"o": 0.00072,
"h": 0.000723,
"l": 0.0007183,
"c": 0.000719,
"v": 40599686195.84519
},
{
"ts": "2025-10-30T15:00:00",
"o": 0.000724,
"h": 0.000725,
"l": 0.000719,
"c": 0.00072,
"v": 117490310780.79759
},
{
"ts": "2025-10-30T14:00:00",
"o": 0.000724,
"h": 0.000727,
"l": 0.000723,
"c": 0.000723,
"v": 73389753316.70518
},
{
"ts": "2025-10-30T13:00:00",
"o": 0.0007241,
"h": 0.000727,
"l": 0.000723,
"c": 0.000724,
"v": 80360068391.63737
},
{
"ts": "2025-10-30T12:00:00",
"o": 0.000728,
"h": 0.000728,
"l": 0.000725,
"c": 0.000725,
"v": 171929209935.9825
},
{
"ts": "2025-10-30T11:00:00",
"o": 0.000728,
"h": 0.000732,
"l": 0.000727,
"c": 0.000729,
"v": 79414353683.81161
},
{
"ts": "2025-10-30T10:00:00",
"o": 0.00073,
"h": 0.000731,
"l": 0.000728,
"c": 0.000728,
"v": 44312693437.4659
},
{
"ts": "2025-10-30T09:00:00",
"o": 0.000735,
"h": 0.000735,
"l": 0.00073,
"c": 0.00073,
"v": 65132432619.883224
},
{
"ts": "2025-10-30T08:00:00",
"o": 0.000735,
"h": 0.000735,
"l": 0.000733,
"c": 0.000735,
"v": 41114560567.474556
},
{
"ts": "2025-10-30T07:00:00",
"o": 0.000732,
"h": 0.000738,
"l": 0.00073,
"c": 0.000733,
"v": 162943219415.77368
},
{
"ts": "2025-10-30T06:00:00",
"o": 0.000729,
"h": 0.000732,
"l": 0.000728,
"c": 0.000732,
"v": 51855730344.74502
},
{
"ts": "2025-10-30T05:00:00",
"o": 0.000727,
"h": 0.00073,
"l": 0.000726,
"c": 0.00073,
"v": 70573295595.94476
},
{
"ts": "2025-10-30T04:00:00",
"o": 0.000733,
"h": 0.000734,
"l": 0.000726,
"c": 0.000727,
"v": 363433861749.1699
},
{
"ts": "2025-10-30T03:00:00",
"o": 0.000732,
"h": 0.000735,
"l": 0.000731,
"c": 0.000733,
"v": 36510633623.456726
},
{
"ts": "2025-10-30T02:00:00",
"o": 0.000734,
"h": 0.000734,
"l": 0.000732,
"c": 0.000732,
"v": 49314467057.74565
},
{
"ts": "2025-10-30T01:00:00",
"o": 0.000733,
"h": 0.000735,
"l": 0.000732,
"c": 0.000733,
"v": 47890627798.69441
},
{
"ts": "2025-10-30T00:00:00",
"o": 0.000736,
"h": 0.000736,
"l": 0.00073,
"c": 0.000733,
"v": 232686737019.07132
},
{
"ts": "2025-10-29T23:00:00",
"o": 0.000742,
"h": 0.000743,
"l": 0.000735,
"c": 0.000735,
"v": 52776792198.49511
},
{
"ts": "2025-10-29T22:00:00",
"o": 0.000741,
"h": 0.000742,
"l": 0.000739,
"c": 0.000742,
"v": 30556066686.815166
},
{
"ts": "2025-10-29T21:00:00",
"o": 0.00074,
"h": 0.000742,
"l": 0.000739,
"c": 0.00074,
"v": 24125186401.617256
},
{
"ts": "2025-10-29T20:00:00",
"o": 0.00074,
"h": 0.000741,
"l": 0.000739,
"c": 0.00074,
"v": 2165621670.8688416
},
{
"ts": "2025-10-29T19:00:00",
"o": 0.000737,
"h": 0.000739,
"l": 0.000735,
"c": 0.000739,
"v": 7296651656.402353
},
{
"ts": "2025-10-29T18:00:00",
"o": 0.000737,
"h": 0.000738,
"l": 0.000731,
"c": 0.000737,
"v": 62397413568.77829
},
{
"ts": "2025-10-29T17:00:00",
"o": 0.000737,
"h": 0.000738,
"l": 0.000734,
"c": 0.000737,
"v": 22909546109.168877
},
{
"ts": "2025-10-29T16:00:00",
"o": 0.000734,
"h": 0.00074,
"l": 0.000732,
"c": 0.000735,
"v": 87961819351.43648
},
{
"ts": "2025-10-29T15:00:00",
"o": 0.000734,
"h": 0.000735,
"l": 0.000733,
"c": 0.000734,
"v": 28018558166.33928
},
{
"ts": "2025-10-29T14:00:00",
"o": 0.000736,
"h": 0.000737,
"l": 0.000734,
"c": 0.000734,
"v": 105224430928.52824
},
{
"ts": "2025-10-29T13:00:00",
"o": 0.000738,
"h": 0.000738,
"l": 0.000735,
"c": 0.000735,
"v": 37378988948.97997
},
{
"ts": "2025-10-29T12:00:00",
"o": 0.000737,
"h": 0.000739,
"l": 0.000736,
"c": 0.000736,
"v": 28340981525.994587
},
{
"ts": "2025-10-29T11:00:00",
"o": 0.000735,
"h": 0.000739,
"l": 0.000734,
"c": 0.000737,
"v": 30486632623.059853
},
{
"ts": "2025-10-29T10:00:00",
"o": 0.000736,
"h": 0.000737,
"l": 0.000733,
"c": 0.000734,
"v": 38837313320.17028
},
{
"ts": "2025-10-29T09:00:00",
"o": 0.000736,
"h": 0.000737,
"l": 0.000733,
"c": 0.000737,
"v": 38465529266.837326
},
{
"ts": "2025-10-29T08:00:00",
"o": 0.000739,
"h": 0.00074,
"l": 0.000734,
"c": 0.000736,
"v": 76136019130.01775
},
{
"ts": "2025-10-29T07:00:00",
"o": 0.000739,
"h": 0.00074,
"l": 0.000738,
"c": 0.000739,
"v": 19910914325.211075
},
{
"ts": "2025-10-29T06:00:00",
"o": 0.000738,
"h": 0.00074,
"l": 0.000736,
"c": 0.000739,
"v": 31833235151.135353
},
{
"ts": "2025-10-29T05:00:00",
"o": 0.000737,
"h": 0.000739,
"l": 0.000736,
"c": 0.000738,
"v": 29074349312.71579
},
{
"ts": "2025-10-29T04:00:00",
"o": 0.000737,
"h": 0.000741,
"l": 0.000737,
"c": 0.000737,
"v": 30829934829.500217
},
{
"ts": "2025-10-29T03:00:00",
"o": 0.000733,
"h": 0.00074,
"l": 0.000733,
"c": 0.000739,
"v": 33523907532.450005
},
{
"ts": "2025-10-29T02:00:00",
"o": 0.000734,
"h": 0.000735,
"l": 0.000732,
"c": 0.000733,
"v": 23625346847.558834
},
{
"ts": "2025-10-29T01:00:00",
"o": 0.000738,
"h": 0.000738,
"l": 0.000731,
"c": 0.000733,
"v": 192967369333.1448
},
{
"ts": "2025-10-29T00:00:00",
"o": 0.000741,
"h": 0.000741,
"l": 0.000736,
"c": 0.000737,
"v": 63905651806.8212
},
{
"ts": "2025-10-28T23:00:00",
"o": 0.000739,
"h": 0.000741,
"l": 0.000735,
"c": 0.000741,
"v": 62437268156.720215
},
{
"ts": "2025-10-28T22:00:00",
"o": 0.000739,
"h": 0.00074,
"l": 0.000736,
"c": 0.000739,
"v": 59860366000.45644
},
{
"ts": "2025-10-28T21:00:00",
"o": 0.000737,
"h": 0.000739,
"l": 0.000736,
"c": 0.000739,
"v": 32978039034.271442
},
{
"ts": "2025-10-28T20:00:00",
"o": 0.000741,
"h": 0.000743,
"l": 0.000736,
"c": 0.000737,
"v": 261899554178.61002
},
{
"ts": "2025-10-28T19:00:00",
"o": 0.000742,
"h": 0.000742,
"l": 0.00074,
"c": 0.00074,
"v": 134420642666.27196
},
{
"ts": "2025-10-28T18:00:00",
"o": 0.000745,
"h": 0.000745,
"l": 0.000742,
"c": 0.000743,
"v": 16743770747.441206
},
{
"ts": "2025-10-28T17:00:00",
"o": 0.000745,
"h": 0.000746,
"l": 0.000742,
"c": 0.000742,
"v": 13421268290.683535
},
{
"ts": "2025-10-28T16:00:00",
"o": 0.000743,
"h": 0.000744,
"l": 0.000742,
"c": 0.000743,
"v": 10818431374.914804
},
{
"ts": "2025-10-28T15:00:00",
"o": 0.000747,
"h": 0.000747,
"l": 0.000743,
"c": 0.000743,
"v": 45093193018.59631
},
{
"ts": "2025-10-28T14:00:00",
"o": 0.000748,
"h": 0.000749,
"l": 0.000744,
"c": 0.000745,
"v": 86609232097.09749
},
{
"ts": "2025-10-28T13:00:00",
"o": 0.000749,
"h": 0.00075,
"l": 0.000746,
"c": 0.000747,
"v": 69317360104.75201
},
{
"ts": "2025-10-28T12:00:00",
"o": 0.000744,
"h": 0.00075,
"l": 0.000742,
"c": 0.000749,
"v": 63165235228.941216
},
{
"ts": "2025-10-28T11:00:00",
"o": 0.000745,
"h": 0.000746,
"l": 0.000742,
"c": 0.000745,
"v": 42168909264.00783
},
{
"ts": "2025-10-28T10:00:00",
"o": 0.000744,
"h": 0.000746,
"l": 0.000743,
"c": 0.000745,
"v": 17290759093.513996
},
{
"ts": "2025-10-28T09:00:00",
"o": 0.000745,
"h": 0.000749,
"l": 0.000743,
"c": 0.000744,
"v": 35887107661.745285
},
{
"ts": "2025-10-28T08:00:00",
"o": 0.000745,
"h": 0.000747,
"l": 0.000743,
"c": 0.000747,
"v": 28855504475.932022
},
{
"ts": "2025-10-28T07:00:00",
"o": 0.000746,
"h": 0.000746,
"l": 0.000742,
"c": 0.000746,
"v": 99171111680.14847
},
{
"ts": "2025-10-28T06:00:00",
"o": 0.000741,
"h": 0.000746,
"l": 0.000741,
"c": 0.000746,
"v": 51040758020.73497
},
{
"ts": "2025-10-28T05:00:00",
"o": 0.000742,
"h": 0.000744,
"l": 0.000741,
"c": 0.000741,
"v": 102460545302.3115
},
{
"ts": "2025-10-28T04:00:00",
"o": 0.000743,
"h": 0.000745,
"l": 0.000742,
"c": 0.000742,
"v": 54043706209.97828
},
{
"ts": "2025-10-28T03:00:00",
"o": 0.000742,
"h": 0.000744,
"l": 0.000741,
"c": 0.000743,
"v": 57446050595.78175
},
{
"ts": "2025-10-28T02:00:00",
"o": 0.000743,
"h": 0.000744,
"l": 0.000741,
"c": 0.000742,
"v": 84015279142.32866
},
{
"ts": "2025-10-28T01:00:00",
"o": 0.000741,
"h": 0.000744,
"l": 0.00074,
"c": 0.000743,
"v": 151090469739.29315
},
{
"ts": "2025-10-28T00:00:00",
"o": 0.000745,
"h": 0.000747,
"l": 0.000741,
"c": 0.000743,
"v": 246345875855.76996
},
{
"ts": "2025-10-27T23:00:00",
"o": 0.000747,
"h": 0.000749,
"l": 0.000745,
"c": 0.000746,
"v": 82165324694.84724
},
{
"ts": "2025-10-27T22:00:00",
"o": 0.000747,
"h": 0.00075,
"l": 0.000746,
"c": 0.000747,
"v": 48832505504.31952
},
{
"ts": "2025-10-27T21:00:00",
"o": 0.000747,
"h": 0.000749,
"l": 0.000745,
"c": 0.000747,
"v": 110764727412.18663
},
{
"ts": "2025-10-27T20:00:00",
"o": 0.000748,
"h": 0.000749,
"l": 0.000746,
"c": 0.000747,
"v": 41571510771.67716
},
{
"ts": "2025-10-27T19:00:00",
"o": 0.000748,
"h": 0.00075,
"l": 0.000747,
"c": 0.000747,
"v": 47869071611.47033
},
{
"ts": "2025-10-27T18:00:00",
"o": 0.000748,
"h": 0.000749,
"l": 0.000748,
"c": 0.000749,
"v": 35606628192.08062
},
{
"ts": "2025-10-27T17:00:00",
"o": 0.000748,
"h": 0.00075,
"l": 0.000747,
"c": 0.000748,
"v": 49907726626.826256
},
{
"ts": "2025-10-27T16:00:00",
"o": 0.000747,
"h": 0.000751,
"l": 0.000747,
"c": 0.000748,
"v": 49025005311.60069
},
{
"ts": "2025-10-27T15:00:00",
"o": 0.000746,
"h": 0.000749,
"l": 0.000746,
"c": 0.000749,
"v": 45038890690.99563
},
{
"ts": "2025-10-27T14:00:00",
"o": 0.000754,
"h": 0.000755,
"l": 0.000746,
"c": 0.000746,
"v": 209223821999.88812
},
{
"ts": "2025-10-27T13:00:00",
"o": 0.000749,
"h": 0.000754,
"l": 0.000748,
"c": 0.000753,
"v": 121435642179.46306
},
{
"ts": "2025-10-27T12:00:00",
"o": 0.000754,
"h": 0.000755,
"l": 0.000748,
"c": 0.000749,
"v": 183500764959.96936
},
{
"ts": "2025-10-27T11:00:00",
"o": 0.000751,
"h": 0.000756,
"l": 0.00075,
"c": 0.000755,
"v": 174552120226.2536
},
{
"ts": "2025-10-27T10:00:00",
"o": 0.000753,
"h": 0.000756,
"l": 0.000751,
"c": 0.000751,
"v": 234159701127.0663
},
{
"ts": "2025-10-27T09:00:00",
"o": 0.000762,
"h": 0.000762,
"l": 0.000751,
"c": 0.000754,
"v": 210451720973.6402
},
{
"ts": "2025-10-27T08:00:00",
"o": 0.000765,
"h": 0.000768,
"l": 0.000761,
"c": 0.000764,
"v": 167405545919.73816
},
{
"ts": "2025-10-27T07:00:00",
"o": 0.000768,
"h": 0.000769,
"l": 0.000764,
"c": 0.000765,
"v": 107330957431.34837
},
{
"ts": "2025-10-27T06:00:00",
"o": 0.000768,
"h": 0.000769,
"l": 0.000764,
"c": 0.000767,
"v": 232974387979.51743
},
{
"ts": "2025-10-27T05:00:00",
"o": 0.000769,
"h": 0.000771,
"l": 0.000767,
"c": 0.000768,
"v": 162499901133.8209
},
{
"ts": "2025-10-27T04:00:00",
"o": 0.000767,
"h": 0.000771,
"l": 0.000765,
"c": 0.00077,
"v": 155023958097.8644
},
{
"ts": "2025-10-27T03:00:00",
"o": 0.00077,
"h": 0.000771,
"l": 0.000766,
"c": 0.000766,
"v": 130276415761.85417
},
{
"ts": "2025-10-27T02:00:00",
"o": 0.000769,
"h": 0.000771,
"l": 0.000767,
"c": 0.00077,
"v": 110263953808.03299
},
{
"ts": "2025-10-27T01:00:00",
"o": 0.000764,
"h": 0.000769,
"l": 0.00076,
"c": 0.000769,
"v": 133416285024.59404
},
{
"ts": "2025-10-27T00:00:00",
"o": 0.000762,
"h": 0.000766,
"l": 0.000762,
"c": 0.000764,
"v": 183788481398.2178
},
{
"ts": "2025-10-26T23:00:00",
"o": 0.000765,
"h": 0.000766,
"l": 0.00076,
"c": 0.000761,
"v": 119421712338.58183
},
{
"ts": "2025-10-26T22:00:00",
"o": 0.000761,
"h": 0.000766,
"l": 0.000759,
"c": 0.000763,
"v": 108202625223.71227
},
{
"ts": "2025-10-26T21:00:00",
"o": 0.000764,
"h": 0.000766,
"l": 0.000757,
"c": 0.000761,
"v": 117135969209.95782
},
{
"ts": "2025-10-26T20:00:00",
"o": 0.000763,
"h": 0.000766,
"l": 0.000762,
"c": 0.000764,
"v": 49346919764.76806
},
{
"ts": "2025-10-26T19:00:00",
"o": 0.000763,
"h": 0.000765,
"l": 0.000761,
"c": 0.000763,
"v": 40196176192.752846
},
{
"ts": "2025-10-26T18:00:00",
"o": 0.000762,
"h": 0.000765,
"l": 0.000761,
"c": 0.000762,
"v": 24053075899.64388
},
{
"ts": "2025-10-26T17:00:00",
"o": 0.000762,
"h": 0.000765,
"l": 0.000762,
"c": 0.000763,
"v": 44446133531.92176
},
{
"ts": "2025-10-26T16:00:00",
"o": 0.000762,
"h": 0.000764,
"l": 0.000761,
"c": 0.000762,
"v": 58902255878.85918
},
{
"ts": "2025-10-26T15:00:00",
"o": 0.000763,
"h": 0.000765,
"l": 0.000757,
"c": 0.000761,
"v": 177790855824.83542
},
{
"ts": "2025-10-26T14:00:00",
"o": 0.000773,
"h": 0.000773,
"l": 0.000761,
"c": 0.000763,
"v": 410429954842.8425
},
{
"ts": "2025-10-26T13:00:00",
"o": 0.000779,
"h": 0.000791,
"l": 0.000766,
"c": 0.000773,
"v": 1791449547957.3374
},
{
"ts": "2025-10-26T12:00:00",
"o": 0.000753,
"h": 0.000814,
"l": 0.000752,
"c": 0.000778,
"v": 4730174531442.559
},
{
"ts": "2025-10-26T11:00:00",
"o": 0.00075,
"h": 0.000754,
"l": 0.000749,
"c": 0.000752,
"v": 78131311070.98244
},
{
"ts": "2025-10-26T10:00:00",
"o": 0.00075,
"h": 0.00075,
"l": 0.000748,
"c": 0.00075,
"v": 103989516141.3071
},
{
"ts": "2025-10-26T09:00:00",
"o": 0.000749,
"h": 0.00075,
"l": 0.000746,
"c": 0.00075,
"v": 65047111547.549286
},
{
"ts": "2025-10-26T08:00:00",
"o": 0.000749,
"h": 0.00075,
"l": 0.000748,
"c": 0.000749,
"v": 29832745665.238903
},
{
"ts": "2025-10-26T07:00:00",
"o": 0.000748,
"h": 0.00075,
"l": 0.000747,
"c": 0.000749,
"v": 21079274551.969154
},
{
"ts": "2025-10-26T06:00:00",
"o": 0.000749,
"h": 0.00075,
"l": 0.000747,
"c": 0.000747,
"v": 17279806775.072086
},
{
"ts": "2025-10-26T05:00:00",
"o": 0.000749,
"h": 0.00075,
"l": 0.000747,
"c": 0.000749,
"v": 9945856583.906359
},
{
"ts": "2025-10-26T04:00:00",
"o": 0.00075,
"h": 0.000751,
"l": 0.000748,
"c": 0.000748,
"v": 24094872237.470997
},
{
"ts": "2025-10-26T03:00:00",
"o": 0.000748,
"h": 0.000751,
"l": 0.000748,
"c": 0.000749,
"v": 33236276791.7397
},
{
"ts": "2025-10-26T02:00:00",
"o": 0.000749,
"h": 0.000751,
"l": 0.000748,
"c": 0.000748,
"v": 16571396487.215158
},
{
"ts": "2025-10-26T01:00:00",
"o": 0.000749,
"h": 0.000751,
"l": 0.000748,
"c": 0.000749,
"v": 49623768376.16651
},
{
"ts": "2025-10-26T00:00:00",
"o": 0.000748,
"h": 0.000749,
"l": 0.000747,
"c": 0.000749,
"v": 46199867007.67245
},
{
"ts": "2025-10-25T23:00:00",
"o": 0.000745,
"h": 0.000748,
"l": 0.000745,
"c": 0.000748,
"v": 11348283645.701788
},
{
"ts": "2025-10-25T16:00:00",
"o": 0.000747,
"h": 0.000747,
"l": 0.000745,
"c": 0.000745,
"v": 35980937259.634544
},
{
"ts": "2025-10-25T15:00:00",
"o": 0.000747,
"h": 0.000748,
"l": 0.000746,
"c": 0.000747,
"v": 11250290277.768574
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 0.000712,
"h": 0.000714,
"l": 0.00071,
"c": 0.000711,
"v": 42743387561.2549
},
{
"ts": "2025-10-31T20:00:00",
"o": 0.000716,
"h": 0.000716,
"l": 0.000709,
"c": 0.000712,
"v": 101433446153.75317
},
{
"ts": "2025-10-31T16:00:00",
"o": 0.000712,
"h": 0.000717,
"l": 0.00071,
"c": 0.000716,
"v": 66996819841.208565
},
{
"ts": "2025-10-31T12:00:00",
"o": 0.000712,
"h": 0.000715,
"l": 0.00071,
"c": 0.000712,
"v": 146939366529.75555
},
{
"ts": "2025-10-31T08:00:00",
"o": 0.000712,
"h": 0.000713,
"l": 0.000709,
"c": 0.000712,
"v": 141843230576.48447
},
{
"ts": "2025-10-31T04:00:00",
"o": 0.00071,
"h": 0.000715,
"l": 0.000709,
"c": 0.00071,
"v": 209984388926.6334
},
{
"ts": "2025-10-31T00:00:00",
"o": 0.000715,
"h": 0.00072,
"l": 0.000708,
"c": 0.000711,
"v": 309775991105.1615
},
{
"ts": "2025-10-30T20:00:00",
"o": 0.000715,
"h": 0.000716,
"l": 0.000709,
"c": 0.000715,
"v": 278661271961.9086
},
{
"ts": "2025-10-30T16:00:00",
"o": 0.00072,
"h": 0.000723,
"l": 0.000711,
"c": 0.000714,
"v": 242851848969.4298
},
{
"ts": "2025-10-30T12:00:00",
"o": 0.000728,
"h": 0.000728,
"l": 0.000719,
"c": 0.00072,
"v": 443169342425.1227
},
{
"ts": "2025-10-30T08:00:00",
"o": 0.000735,
"h": 0.000735,
"l": 0.000727,
"c": 0.000729,
"v": 229974040308.63528
},
{
"ts": "2025-10-30T04:00:00",
"o": 0.000733,
"h": 0.000738,
"l": 0.000726,
"c": 0.000733,
"v": 648806107105.6334
},
{
"ts": "2025-10-30T00:00:00",
"o": 0.000736,
"h": 0.000736,
"l": 0.00073,
"c": 0.000733,
"v": 366402465498.9681
},
{
"ts": "2025-10-29T20:00:00",
"o": 0.00074,
"h": 0.000743,
"l": 0.000735,
"c": 0.000735,
"v": 109623666957.79637
},
{
"ts": "2025-10-29T16:00:00",
"o": 0.000734,
"h": 0.00074,
"l": 0.000731,
"c": 0.000739,
"v": 180565430685.786
},
{
"ts": "2025-10-29T12:00:00",
"o": 0.000737,
"h": 0.000739,
"l": 0.000733,
"c": 0.000734,
"v": 198962959569.8421
},
{
"ts": "2025-10-29T08:00:00",
"o": 0.000739,
"h": 0.00074,
"l": 0.000733,
"c": 0.000737,
"v": 183925494340.0852
},
{
"ts": "2025-10-29T04:00:00",
"o": 0.000737,
"h": 0.000741,
"l": 0.000736,
"c": 0.000739,
"v": 111648433618.56244
},
{
"ts": "2025-10-29T00:00:00",
"o": 0.000741,
"h": 0.000741,
"l": 0.000731,
"c": 0.000739,
"v": 314022275519.97485
},
{
"ts": "2025-10-28T20:00:00",
"o": 0.000741,
"h": 0.000743,
"l": 0.000735,
"c": 0.000741,
"v": 417175227370.0581
},
{
"ts": "2025-10-28T16:00:00",
"o": 0.000743,
"h": 0.000746,
"l": 0.00074,
"c": 0.00074,
"v": 175404113079.3115
},
{
"ts": "2025-10-28T12:00:00",
"o": 0.000744,
"h": 0.00075,
"l": 0.000742,
"c": 0.000743,
"v": 264185020449.38705
},
{
"ts": "2025-10-28T08:00:00",
"o": 0.000745,
"h": 0.000749,
"l": 0.000742,
"c": 0.000745,
"v": 124202280495.19913
},
{
"ts": "2025-10-28T04:00:00",
"o": 0.000743,
"h": 0.000746,
"l": 0.000741,
"c": 0.000746,
"v": 306716121213.1732
},
{
"ts": "2025-10-28T00:00:00",
"o": 0.000745,
"h": 0.000747,
"l": 0.00074,
"c": 0.000743,
"v": 538897675333.1735
},
{
"ts": "2025-10-27T20:00:00",
"o": 0.000748,
"h": 0.00075,
"l": 0.000745,
"c": 0.000746,
"v": 283334068383.0305
},
{
"ts": "2025-10-27T16:00:00",
"o": 0.000747,
"h": 0.000751,
"l": 0.000747,
"c": 0.000747,
"v": 182408431741.9779
},
{
"ts": "2025-10-27T12:00:00",
"o": 0.000754,
"h": 0.000755,
"l": 0.000746,
"c": 0.000749,
"v": 559199119830.3162
},
{
"ts": "2025-10-27T08:00:00",
"o": 0.000765,
"h": 0.000768,
"l": 0.00075,
"c": 0.000755,
"v": 786569088246.6982
},
{
"ts": "2025-10-27T04:00:00",
"o": 0.000767,
"h": 0.000771,
"l": 0.000764,
"c": 0.000765,
"v": 657829204642.5511
},
{
"ts": "2025-10-27T00:00:00",
"o": 0.000762,
"h": 0.000771,
"l": 0.00076,
"c": 0.000766,
"v": 557745135992.699
},
{
"ts": "2025-10-26T20:00:00",
"o": 0.000763,
"h": 0.000766,
"l": 0.000757,
"c": 0.000761,
"v": 394107226537.01996
},
{
"ts": "2025-10-26T16:00:00",
"o": 0.000762,
"h": 0.000765,
"l": 0.000761,
"c": 0.000763,
"v": 167597641503.17767
},
{
"ts": "2025-10-26T12:00:00",
"o": 0.000753,
"h": 0.000814,
"l": 0.000752,
"c": 0.000761,
"v": 7109844890067.574
},
{
"ts": "2025-10-26T08:00:00",
"o": 0.000749,
"h": 0.000754,
"l": 0.000746,
"c": 0.000752,
"v": 277000684425.0777
},
{
"ts": "2025-10-26T04:00:00",
"o": 0.00075,
"h": 0.000751,
"l": 0.000747,
"c": 0.000749,
"v": 72399810148.4186
},
{
"ts": "2025-10-26T00:00:00",
"o": 0.000748,
"h": 0.000751,
"l": 0.000747,
"c": 0.000749,
"v": 145631308662.79382
},
{
"ts": "2025-10-25T20:00:00",
"o": 0.000745,
"h": 0.000748,
"l": 0.000745,
"c": 0.000748,
"v": 11348283645.701788
},
{
"ts": "2025-10-25T16:00:00",
"o": 0.000747,
"h": 0.000747,
"l": 0.000745,
"c": 0.000745,
"v": 35980937259.634544
},
{
"ts": "2025-10-25T12:00:00",
"o": 0.000747,
"h": 0.000748,
"l": 0.000745,
"c": 0.000747,
"v": 128043375097.91116
},
{
"ts": "2025-10-25T08:00:00",
"o": 0.000745,
"h": 0.000748,
"l": 0.000744,
"c": 0.000747,
"v": 133834348707.7165
},
{
"ts": "2025-10-25T04:00:00",
"o": 0.000747,
"h": 0.000748,
"l": 0.000745,
"c": 0.000745,
"v": 151203612000.52127
},
{
"ts": "2025-10-25T00:00:00",
"o": 0.000748,
"h": 0.00075,
"l": 0.000745,
"c": 0.000746,
"v": 317757008329.3929
},
{
"ts": "2025-10-24T20:00:00",
"o": 0.000747,
"h": 0.000749,
"l": 0.000745,
"c": 0.000748,
"v": 233465163381.27402
},
{
"ts": "2025-10-24T16:00:00",
"o": 0.000747,
"h": 0.000747,
"l": 0.000745,
"c": 0.000746,
"v": 57293505431.04717
},
{
"ts": "2025-10-24T12:00:00",
"o": 0.000749,
"h": 0.000752,
"l": 0.000745,
"c": 0.000747,
"v": 202774876917.51282
},
{
"ts": "2025-10-24T08:00:00",
"o": 0.000748,
"h": 0.000751,
"l": 0.000746,
"c": 0.000749,
"v": 231152502736.39337
},
{
"ts": "2025-10-24T04:00:00",
"o": 0.000746,
"h": 0.000752,
"l": 0.000746,
"c": 0.000748,
"v": 295044842797.1715
},
{
"ts": "2025-10-24T00:00:00",
"o": 0.00075,
"h": 0.00075,
"l": 0.000746,
"c": 0.000747,
"v": 235064171350.22592
},
{
"ts": "2025-10-23T20:00:00",
"o": 0.000748,
"h": 0.000752,
"l": 0.000746,
"c": 0.00075,
"v": 182310551874.65176
},
{
"ts": "2025-10-23T16:00:00",
"o": 0.000749,
"h": 0.000751,
"l": 0.000747,
"c": 0.000748,
"v": 187195868765.071
},
{
"ts": "2025-10-23T12:00:00",
"o": 0.000749,
"h": 0.000752,
"l": 0.000745,
"c": 0.00075,
"v": 142201439823.1963
},
{
"ts": "2025-10-23T08:00:00",
"o": 0.000751,
"h": 0.000753,
"l": 0.000748,
"c": 0.000749,
"v": 114731309174.65192
},
{
"ts": "2025-10-23T04:00:00",
"o": 0.000746,
"h": 0.000753,
"l": 0.000745,
"c": 0.00075,
"v": 134465134155.17703
},
{
"ts": "2025-10-23T00:00:00",
"o": 0.00075,
"h": 0.000752,
"l": 0.000745,
"c": 0.000749,
"v": 94079907217.53017
},
{
"ts": "2025-10-22T20:00:00",
"o": 0.000749,
"h": 0.000754,
"l": 0.000744,
"c": 0.00075,
"v": 212181809293.9214
},
{
"ts": "2025-10-22T16:00:00",
"o": 0.00075,
"h": 0.00075,
"l": 0.000747,
"c": 0.000748,
"v": 50978462660.59616
},
{
"ts": "2025-10-22T12:00:00",
"o": 0.00075,
"h": 0.000754,
"l": 0.000746,
"c": 0.00075,
"v": 129620037667.52957
},
{
"ts": "2025-10-22T08:00:00",
"o": 0.000749,
"h": 0.000752,
"l": 0.000745,
"c": 0.000751,
"v": 142106357026.87396
},
{
"ts": "2025-10-22T04:00:00",
"o": 0.000757,
"h": 0.000758,
"l": 0.000746,
"c": 0.000749,
"v": 337644024324.70105
},
{
"ts": "2025-10-22T00:00:00",
"o": 0.000754,
"h": 0.000761,
"l": 0.000753,
"c": 0.000756,
"v": 133306418747.68279
},
{
"ts": "2025-10-21T20:00:00",
"o": 0.000761,
"h": 0.000761,
"l": 0.000751,
"c": 0.000755,
"v": 263189588745.0414
},
{
"ts": "2025-10-21T16:00:00",
"o": 0.000767,
"h": 0.000768,
"l": 0.000757,
"c": 0.000762,
"v": 140859842762.80908
},
{
"ts": "2025-10-21T12:00:00",
"o": 0.000766,
"h": 0.000774,
"l": 0.000761,
"c": 0.000767,
"v": 674780663588.445
},
{
"ts": "2025-10-21T08:00:00",
"o": 0.000754,
"h": 0.000774,
"l": 0.000753,
"c": 0.000765,
"v": 563298778807.9646
},
{
"ts": "2025-10-21T04:00:00",
"o": 0.000752,
"h": 0.000758,
"l": 0.00075,
"c": 0.000754,
"v": 308092425852.66284
},
{
"ts": "2025-10-21T00:00:00",
"o": 0.000759,
"h": 0.00076,
"l": 0.000749,
"c": 0.00075,
"v": 215819647454.0263
},
{
"ts": "2025-10-20T20:00:00",
"o": 0.00076,
"h": 0.000762,
"l": 0.000757,
"c": 0.000759,
"v": 37625637044.17538
},
{
"ts": "2025-10-20T16:00:00",
"o": 0.000763,
"h": 0.000766,
"l": 0.000757,
"c": 0.00076,
"v": 166012348125.05078
},
{
"ts": "2025-10-20T12:00:00",
"o": 0.000765,
"h": 0.000768,
"l": 0.000763,
"c": 0.000763,
"v": 143295149306.3176
},
{
"ts": "2025-10-20T08:00:00",
"o": 0.000761,
"h": 0.000766,
"l": 0.000756,
"c": 0.000764,
"v": 214910962572.21704
},
{
"ts": "2025-10-20T04:00:00",
"o": 0.000764,
"h": 0.000767,
"l": 0.000759,
"c": 0.000762,
"v": 187204677765.67053
},
{
"ts": "2025-10-20T00:00:00",
"o": 0.000766,
"h": 0.000767,
"l": 0.000754,
"c": 0.000764,
"v": 316151069765.5212
},
{
"ts": "2025-10-19T20:00:00",
"o": 0.000767,
"h": 0.000769,
"l": 0.000763,
"c": 0.000765,
"v": 44314490369.71657
},
{
"ts": "2025-10-19T16:00:00",
"o": 0.000767,
"h": 0.000769,
"l": 0.000763,
"c": 0.000767,
"v": 43665534416.43216
},
{
"ts": "2025-10-19T12:00:00",
"o": 0.000762,
"h": 0.000768,
"l": 0.000759,
"c": 0.000767,
"v": 123358983819.96057
},
{
"ts": "2025-10-19T08:00:00",
"o": 0.000755,
"h": 0.00077,
"l": 0.000749,
"c": 0.000761,
"v": 244980204186.42395
},
{
"ts": "2025-10-19T04:00:00",
"o": 0.000758,
"h": 0.000759,
"l": 0.000752,
"c": 0.000755,
"v": 86910983798.27681
},
{
"ts": "2025-10-19T00:00:00",
"o": 0.000762,
"h": 0.000762,
"l": 0.000751,
"c": 0.000758,
"v": 138553810038.69687
},
{
"ts": "2025-10-18T20:00:00",
"o": 0.000762,
"h": 0.000766,
"l": 0.000761,
"c": 0.000762,
"v": 24574498576.054096
},
{
"ts": "2025-10-18T16:00:00",
"o": 0.000761,
"h": 0.000765,
"l": 0.000759,
"c": 0.000762,
"v": 85598669710.85638
},
{
"ts": "2025-10-18T12:00:00",
"o": 0.000761,
"h": 0.000765,
"l": 0.000758,
"c": 0.000763,
"v": 60245218083.346115
},
{
"ts": "2025-10-18T08:00:00",
"o": 0.000763,
"h": 0.000764,
"l": 0.000756,
"c": 0.000762,
"v": 116065828326.3186
},
{
"ts": "2025-10-18T04:00:00",
"o": 0.000762,
"h": 0.000764,
"l": 0.000755,
"c": 0.000761,
"v": 134733839057.81618
},
{
"ts": "2025-10-18T00:00:00",
"o": 0.000761,
"h": 0.000765,
"l": 0.000755,
"c": 0.000762,
"v": 110910052205.34122
},
{
"ts": "2025-10-17T20:00:00",
"o": 0.000759,
"h": 0.000769,
"l": 0.000755,
"c": 0.000761,
"v": 110949810691.42952
},
{
"ts": "2025-10-17T16:00:00",
"o": 0.00075,
"h": 0.000763,
"l": 0.00075,
"c": 0.000759,
"v": 151088397333.40268
},
{
"ts": "2025-10-17T12:00:00",
"o": 0.000754,
"h": 0.000756,
"l": 0.000745,
"c": 0.00075,
"v": 387869282860.05676
},
{
"ts": "2025-10-17T08:00:00",
"o": 0.000753,
"h": 0.000758,
"l": 0.000741,
"c": 0.000753,
"v": 660912201134.49
},
{
"ts": "2025-10-17T04:00:00",
"o": 0.000784,
"h": 0.000784,
"l": 0.000743,
"c": 0.000753,
"v": 655393143519.8817
},
{
"ts": "2025-10-17T00:00:00",
"o": 0.000782,
"h": 0.000789,
"l": 0.00078,
"c": 0.000782,
"v": 220509632303.70587
},
{
"ts": "2025-10-16T20:00:00",
"o": 0.000784,
"h": 0.000789,
"l": 0.000781,
"c": 0.000782,
"v": 153652208199.14337
},
{
"ts": "2025-10-16T16:00:00",
"o": 0.000785,
"h": 0.000792,
"l": 0.00078,
"c": 0.000783,
"v": 253884418003.53287
},
{
"ts": "2025-10-16T12:00:00",
"o": 0.000784,
"h": 0.000792,
"l": 0.000784,
"c": 0.000785,
"v": 348486422162.81494
},
{
"ts": "2025-10-16T08:00:00",
"o": 0.000782,
"h": 0.000787,
"l": 0.000778,
"c": 0.000784,
"v": 127570515856.54735
},
{
"ts": "2025-10-16T04:00:00",
"o": 0.000782,
"h": 0.000782,
"l": 0.000778,
"c": 0.000782,
"v": 108997127435.28387
},
{
"ts": "2025-10-16T00:00:00",
"o": 0.000784,
"h": 0.000785,
"l": 0.000777,
"c": 0.000781,
"v": 170740419304.04523
},
{
"ts": "2025-10-15T20:00:00",
"o": 0.000782,
"h": 0.000785,
"l": 0.000779,
"c": 0.000781,
"v": 90178706549.69296
},
{
"ts": "2025-10-15T16:00:00",
"o": 0.000782,
"h": 0.000785,
"l": 0.000777,
"c": 0.000781,
"v": 62351100356.60703
},
{
"ts": "2025-10-15T12:00:00",
"o": 0.000787,
"h": 0.00079,
"l": 0.000777,
"c": 0.000782,
"v": 415099531216.12885
},
{
"ts": "2025-10-15T08:00:00",
"o": 0.000788,
"h": 0.000793,
"l": 0.000785,
"c": 0.000787,
"v": 260182346604.0931
},
{
"ts": "2025-10-15T04:00:00",
"o": 0.00079,
"h": 0.000795,
"l": 0.000787,
"c": 0.000788,
"v": 235676037254.4186
},
{
"ts": "2025-10-15T00:00:00",
"o": 0.000792,
"h": 0.000795,
"l": 0.00078,
"c": 0.000791,
"v": 279164923212.8041
},
{
"ts": "2025-10-14T20:00:00",
"o": 0.00079,
"h": 0.000795,
"l": 0.000786,
"c": 0.000792,
"v": 138411625608.7317
},
{
"ts": "2025-10-14T16:00:00",
"o": 0.000788,
"h": 0.000795,
"l": 0.000787,
"c": 0.000787,
"v": 220522240548.13556
},
{
"ts": "2025-10-14T12:00:00",
"o": 0.000787,
"h": 0.000789,
"l": 0.000781,
"c": 0.000788,
"v": 257799271726.93692
},
{
"ts": "2025-10-14T08:00:00",
"o": 0.000784,
"h": 0.000791,
"l": 0.00078,
"c": 0.000787,
"v": 342779346176.6169
},
{
"ts": "2025-10-14T04:00:00",
"o": 0.0008,
"h": 0.0008,
"l": 0.000781,
"c": 0.000785,
"v": 740127857682.3257
},
{
"ts": "2025-10-14T00:00:00",
"o": 0.000805,
"h": 0.000807,
"l": 0.000799,
"c": 0.0008,
"v": 318061283959.38385
},
{
"ts": "2025-10-13T20:00:00",
"o": 0.000802,
"h": 0.000808,
"l": 0.0008,
"c": 0.000805,
"v": 265827774356.56998
},
{
"ts": "2025-10-13T16:00:00",
"o": 0.000795,
"h": 0.000805,
"l": 0.000793,
"c": 0.000804,
"v": 177637446327.3129
},
{
"ts": "2025-10-13T12:00:00",
"o": 0.000791,
"h": 0.000797,
"l": 0.00079,
"c": 0.000795,
"v": 344499697219.15234
},
{
"ts": "2025-10-13T08:00:00",
"o": 0.000794,
"h": 0.000797,
"l": 0.00079,
"c": 0.000791,
"v": 457330117491.08936
},
{
"ts": "2025-10-13T04:00:00",
"o": 0.000791,
"h": 0.000795,
"l": 0.00079,
"c": 0.000794,
"v": 228557205277.0017
},
{
"ts": "2025-10-13T00:00:00",
"o": 0.000797,
"h": 0.000799,
"l": 0.000787,
"c": 0.000791,
"v": 405484409397.92957
},
{
"ts": "2025-10-12T20:00:00",
"o": 0.000797,
"h": 0.000801,
"l": 0.000791,
"c": 0.000798,
"v": 366117806787.1708
},
{
"ts": "2025-10-12T16:00:00",
"o": 0.000792,
"h": 0.000798,
"l": 0.000783,
"c": 0.000797,
"v": 742023381613.291
},
{
"ts": "2025-10-12T12:00:00",
"o": 0.000777,
"h": 0.0008,
"l": 0.000772,
"c": 0.000792,
"v": 631548051480.7665
},
{
"ts": "2025-10-12T08:00:00",
"o": 0.000778,
"h": 0.000782,
"l": 0.000773,
"c": 0.000775,
"v": 161882284087.16153
},
{
"ts": "2025-10-12T04:00:00",
"o": 0.000769,
"h": 0.000783,
"l": 0.000766,
"c": 0.000778,
"v": 223838032762.64822
},
{
"ts": "2025-10-12T00:00:00",
"o": 0.000786,
"h": 0.000796,
"l": 0.000761,
"c": 0.000769,
"v": 804968281024.1406
},
{
"ts": "2025-10-11T20:00:00",
"o": 0.000776,
"h": 0.000796,
"l": 0.000769,
"c": 0.000785,
"v": 432244655681.5144
},
{
"ts": "2025-10-11T16:00:00",
"o": 0.000772,
"h": 0.000778,
"l": 0.000768,
"c": 0.000775,
"v": 97990543609.99953
},
{
"ts": "2025-10-11T12:00:00",
"o": 0.000783,
"h": 0.000785,
"l": 0.000765,
"c": 0.000772,
"v": 479460557084.4392
},
{
"ts": "2025-10-11T08:00:00",
"o": 0.000775,
"h": 0.0008,
"l": 0.000773,
"c": 0.000785,
"v": 365073996017.2393
},
{
"ts": "2025-10-11T04:00:00",
"o": 0.00076,
"h": 0.000779,
"l": 0.000756,
"c": 0.000775,
"v": 370960264033.3183
},
{
"ts": "2025-10-11T00:00:00",
"o": 0.000782,
"h": 0.000787,
"l": 0.000739,
"c": 0.000761,
"v": 2386927111869.0312
},
{
"ts": "2025-10-10T20:00:00",
"o": 0.000845,
"h": 0.000851,
"l": 0.00077,
"c": 0.000782,
"v": 3228068670084.1743
},
{
"ts": "2025-10-10T16:00:00",
"o": 0.000855,
"h": 0.000855,
"l": 0.00084,
"c": 0.000845,
"v": 420260212601.0912
},
{
"ts": "2025-10-10T12:00:00",
"o": 0.000862,
"h": 0.000862,
"l": 0.000852,
"c": 0.000855,
"v": 478466587301.54987
},
{
"ts": "2025-10-10T08:00:00",
"o": 0.000856,
"h": 0.000879,
"l": 0.000852,
"c": 0.000858,
"v": 596797247677.9374
},
{
"ts": "2025-10-10T04:00:00",
"o": 0.000854,
"h": 0.000857,
"l": 0.000852,
"c": 0.000856,
"v": 205812820582.89304
},
{
"ts": "2025-10-10T00:00:00",
"o": 0.000854,
"h": 0.000858,
"l": 0.000853,
"c": 0.000855,
"v": 226691755485.0269
},
{
"ts": "2025-10-09T20:00:00",
"o": 0.000858,
"h": 0.00086,
"l": 0.000854,
"c": 0.000854,
"v": 82409810636.29095
},
{
"ts": "2025-10-09T16:00:00",
"o": 0.000856,
"h": 0.00086,
"l": 0.000854,
"c": 0.000858,
"v": 45137313367.55943
},
{
"ts": "2025-10-09T12:00:00",
"o": 0.000862,
"h": 0.000866,
"l": 0.000855,
"c": 0.000857,
"v": 219824410229.45905
},
{
"ts": "2025-10-09T08:00:00",
"o": 0.000863,
"h": 0.000863,
"l": 0.000853,
"c": 0.000861,
"v": 262630492898.79752
},
{
"ts": "2025-10-09T04:00:00",
"o": 0.000866,
"h": 0.00087,
"l": 0.00086,
"c": 0.000863,
"v": 187909532580.1345
},
{
"ts": "2025-10-09T00:00:00",
"o": 0.000861,
"h": 0.000872,
"l": 0.000859,
"c": 0.000866,
"v": 502542380567.69653
},
{
"ts": "2025-10-08T20:00:00",
"o": 0.000861,
"h": 0.000862,
"l": 0.000859,
"c": 0.00086,
"v": 72944343701.51646
},
{
"ts": "2025-10-08T16:00:00",
"o": 0.000857,
"h": 0.000863,
"l": 0.000857,
"c": 0.000862,
"v": 112148246409.6405
},
{
"ts": "2025-10-08T12:00:00",
"o": 0.000859,
"h": 0.00086,
"l": 0.000856,
"c": 0.000857,
"v": 60269100687.787056
},
{
"ts": "2025-10-08T08:00:00",
"o": 0.000854,
"h": 0.000861,
"l": 0.000854,
"c": 0.000857,
"v": 83652804548.072
},
{
"ts": "2025-10-08T04:00:00",
"o": 0.000855,
"h": 0.000857,
"l": 0.000852,
"c": 0.000854,
"v": 328960890897.74243
},
{
"ts": "2025-10-08T00:00:00",
"o": 0.000857,
"h": 0.00086,
"l": 0.000853,
"c": 0.000855,
"v": 294649247465.017
},
{
"ts": "2025-10-07T20:00:00",
"o": 0.000856,
"h": 0.000861,
"l": 0.000854,
"c": 0.000856,
"v": 140771625363.83792
},
{
"ts": "2025-10-07T16:00:00",
"o": 0.000853,
"h": 0.00086,
"l": 0.000853,
"c": 0.000856,
"v": 150545076476.3625
},
{
"ts": "2025-10-07T12:00:00",
"o": 0.000867,
"h": 0.000868,
"l": 0.000853,
"c": 0.000855,
"v": 398070095677.7184
},
{
"ts": "2025-10-07T08:00:00",
"o": 0.000865,
"h": 0.000868,
"l": 0.000856,
"c": 0.000868,
"v": 242301230355.2048
},
{
"ts": "2025-10-07T04:00:00",
"o": 0.000866,
"h": 0.000869,
"l": 0.000861,
"c": 0.000865,
"v": 317725766736.9434
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 0.000712,
"h": 0.000714,
"l": 0.00071,
"c": 0.000711,
"v": 42743387561.2549
},
{
"ts": "2025-10-31T00:00:00",
"o": 0.000715,
"h": 0.00072,
"l": 0.000708,
"c": 0.000712,
"v": 976973243132.9966
},
{
"ts": "2025-10-30T00:00:00",
"o": 0.000736,
"h": 0.000738,
"l": 0.000709,
"c": 0.000715,
"v": 2209865076269.6978
},
{
"ts": "2025-10-29T00:00:00",
"o": 0.000741,
"h": 0.000743,
"l": 0.000731,
"c": 0.000735,
"v": 1098748260692.047
},
{
"ts": "2025-10-28T00:00:00",
"o": 0.000745,
"h": 0.00075,
"l": 0.000735,
"c": 0.000741,
"v": 1826580437940.3025
},
{
"ts": "2025-10-27T00:00:00",
"o": 0.000762,
"h": 0.000771,
"l": 0.000745,
"c": 0.000746,
"v": 3027085048837.273
},
{
"ts": "2025-10-26T00:00:00",
"o": 0.000748,
"h": 0.000814,
"l": 0.000746,
"c": 0.000761,
"v": 8166581561344.0625
},
{
"ts": "2025-10-25T00:00:00",
"o": 0.000748,
"h": 0.00075,
"l": 0.000744,
"c": 0.000748,
"v": 778167565040.8782
},
{
"ts": "2025-10-24T00:00:00",
"o": 0.00075,
"h": 0.000752,
"l": 0.000745,
"c": 0.000748,
"v": 1254795062613.6248
},
{
"ts": "2025-10-23T00:00:00",
"o": 0.00075,
"h": 0.000753,
"l": 0.000745,
"c": 0.00075,
"v": 854984211010.2782
},
{
"ts": "2025-10-22T00:00:00",
"o": 0.000754,
"h": 0.000761,
"l": 0.000744,
"c": 0.00075,
"v": 1005837109721.3049
},
{
"ts": "2025-10-21T00:00:00",
"o": 0.000759,
"h": 0.000774,
"l": 0.000749,
"c": 0.000755,
"v": 2166040947210.9492
},
{
"ts": "2025-10-20T00:00:00",
"o": 0.000766,
"h": 0.000768,
"l": 0.000754,
"c": 0.000759,
"v": 1065199844578.9525
},
{
"ts": "2025-10-19T00:00:00",
"o": 0.000762,
"h": 0.00077,
"l": 0.000749,
"c": 0.000765,
"v": 681784006629.507
},
{
"ts": "2025-10-18T00:00:00",
"o": 0.000761,
"h": 0.000766,
"l": 0.000755,
"c": 0.000762,
"v": 532128105959.7326
},
{
"ts": "2025-10-17T00:00:00",
"o": 0.000782,
"h": 0.000789,
"l": 0.000741,
"c": 0.000761,
"v": 2186722467842.9663
},
{
"ts": "2025-10-16T00:00:00",
"o": 0.000784,
"h": 0.000792,
"l": 0.000777,
"c": 0.000782,
"v": 1163331110961.3677
},
{
"ts": "2025-10-15T00:00:00",
"o": 0.000792,
"h": 0.000795,
"l": 0.000777,
"c": 0.000781,
"v": 1342652645193.7446
},
{
"ts": "2025-10-14T00:00:00",
"o": 0.000805,
"h": 0.000807,
"l": 0.00078,
"c": 0.000792,
"v": 2017701625702.1306
},
{
"ts": "2025-10-13T00:00:00",
"o": 0.000797,
"h": 0.000808,
"l": 0.000787,
"c": 0.000805,
"v": 1879336650069.056
},
{
"ts": "2025-10-12T00:00:00",
"o": 0.000786,
"h": 0.000801,
"l": 0.000761,
"c": 0.000798,
"v": 2930377837755.1787
},
{
"ts": "2025-10-11T00:00:00",
"o": 0.000782,
"h": 0.0008,
"l": 0.000739,
"c": 0.000785,
"v": 4132657128295.542
},
{
"ts": "2025-10-10T00:00:00",
"o": 0.000854,
"h": 0.000879,
"l": 0.00077,
"c": 0.000782,
"v": 5156097293732.673
},
{
"ts": "2025-10-09T00:00:00",
"o": 0.000861,
"h": 0.000872,
"l": 0.000853,
"c": 0.000854,
"v": 1300453940279.938
},
{
"ts": "2025-10-08T00:00:00",
"o": 0.000857,
"h": 0.000863,
"l": 0.000852,
"c": 0.00086,
"v": 952624633709.7755
},
{
"ts": "2025-10-07T00:00:00",
"o": 0.00087,
"h": 0.00087,
"l": 0.000853,
"c": 0.000856,
"v": 1582140877375.8882
},
{
"ts": "2025-10-06T00:00:00",
"o": 0.000869,
"h": 0.000874,
"l": 0.00086,
"c": 0.000869,
"v": 925517918787.1781
},
{
"ts": "2025-10-05T00:00:00",
"o": 0.000859,
"h": 0.000875,
"l": 0.000856,
"c": 0.000869,
"v": 1516378756350.4612
},
{
"ts": "2025-10-04T00:00:00",
"o": 0.000865,
"h": 0.000869,
"l": 0.000856,
"c": 0.00086,
"v": 1739169197982.0786
},
{
"ts": "2025-10-03T00:00:00",
"o": 0.000869,
"h": 0.000874,
"l": 0.000857,
"c": 0.000865,
"v": 2108106847446.0093
},
{
"ts": "2025-10-02T00:00:00",
"o": 0.000858,
"h": 0.0009,
"l": 0.000853,
"c": 0.000869,
"v": 4512420866712.18
},
{
"ts": "2025-10-01T00:00:00",
"o": 0.00084,
"h": 0.000857,
"l": 0.000828,
"c": 0.000855,
"v": 2153969421738.1257
},
{
"ts": "2025-09-30T00:00:00",
"o": 0.000861,
"h": 0.000861,
"l": 0.000834,
"c": 0.00084,
"v": 2424507132831.931
},
{
"ts": "2025-09-29T00:00:00",
"o": 0.000846,
"h": 0.000958,
"l": 0.000845,
"c": 0.000861,
"v": 23382219672761.62
},
{
"ts": "2025-09-28T00:00:00",
"o": 0.000837,
"h": 0.000855,
"l": 0.000828,
"c": 0.000846,
"v": 1121442053711.0732
},
{
"ts": "2025-09-27T00:00:00",
"o": 0.00084,
"h": 0.000845,
"l": 0.000832,
"c": 0.000837,
"v": 646128648839.9781
},
{
"ts": "2025-09-26T00:00:00",
"o": 0.000835,
"h": 0.000847,
"l": 0.000832,
"c": 0.00084,
"v": 1162105350719.4363
},
{
"ts": "2025-09-25T00:00:00",
"o": 0.000849,
"h": 0.000852,
"l": 0.000834,
"c": 0.000837,
"v": 1627878392162.4612
},
{
"ts": "2025-09-24T00:00:00",
"o": 0.000859,
"h": 0.000865,
"l": 0.00085,
"c": 0.00085,
"v": 1349891030023.541
},
{
"ts": "2025-09-23T00:00:00",
"o": 0.000868,
"h": 0.000878,
"l": 0.000843,
"c": 0.000859,
"v": 1265666794276.9785
},
{
"ts": "2025-09-22T00:00:00",
"o": 0.000891,
"h": 0.000904,
"l": 0.000852,
"c": 0.000867,
"v": 4221258409146.967
},
{
"ts": "2025-09-21T00:00:00",
"o": 0.000905,
"h": 0.000907,
"l": 0.00089,
"c": 0.000891,
"v": 909913183808.831
},
{
"ts": "2025-09-20T00:00:00",
"o": 0.000896,
"h": 0.000927,
"l": 0.000896,
"c": 0.000905,
"v": 3166798164037.2935
},
{
"ts": "2025-09-19T00:00:00",
"o": 0.000907,
"h": 0.00091,
"l": 0.00089,
"c": 0.000899,
"v": 1304237171584.8977
},
{
"ts": "2025-09-18T00:00:00",
"o": 0.000902,
"h": 0.000911,
"l": 0.000899,
"c": 0.000907,
"v": 1040757112151.9791
},
{
"ts": "2025-09-17T00:00:00",
"o": 0.000892,
"h": 0.000903,
"l": 0.000886,
"c": 0.000901,
"v": 919284946116.8386
},
{
"ts": "2025-09-16T00:00:00",
"o": 0.000885,
"h": 0.000897,
"l": 0.000882,
"c": 0.000892,
"v": 797345221377.4332
},
{
"ts": "2025-09-15T00:00:00",
"o": 0.000903,
"h": 0.000906,
"l": 0.000882,
"c": 0.000885,
"v": 1975778150998.5269
},
{
"ts": "2025-09-14T00:00:00",
"o": 0.000917,
"h": 0.000918,
"l": 0.000898,
"c": 0.000904,
"v": 1577052432760.9204
},
{
"ts": "2025-09-13T00:00:00",
"o": 0.00091,
"h": 0.000919,
"l": 0.000903,
"c": 0.000917,
"v": 2318592606096.245
},
{
"ts": "2025-09-12T00:00:00",
"o": 0.000895,
"h": 0.000911,
"l": 0.000893,
"c": 0.000911,
"v": 1457981152545.951
},
{
"ts": "2025-09-11T00:00:00",
"o": 0.000896,
"h": 0.000899,
"l": 0.000886,
"c": 0.000896,
"v": 1507156510383.338
},
{
"ts": "2025-09-10T00:00:00",
"o": 0.000891,
"h": 0.000901,
"l": 0.00089,
"c": 0.000896,
"v": 1288570846438.3164
},
{
"ts": "2025-09-09T00:00:00",
"o": 0.000899,
"h": 0.000902,
"l": 0.000884,
"c": 0.000892,
"v": 1568467335745.7874
},
{
"ts": "2025-09-08T00:00:00",
"o": 0.000881,
"h": 0.000908,
"l": 0.000877,
"c": 0.000898,
"v": 1398087076515.082
},
{
"ts": "2025-09-07T00:00:00",
"o": 0.000875,
"h": 0.000886,
"l": 0.000874,
"c": 0.000881,
"v": 882770668039.5298
},
{
"ts": "2025-09-06T00:00:00",
"o": 0.00089,
"h": 0.000893,
"l": 0.000874,
"c": 0.000876,
"v": 731924663912.6523
},
{
"ts": "2025-09-05T00:00:00",
"o": 0.000887,
"h": 0.000907,
"l": 0.000874,
"c": 0.000892,
"v": 2495331286087.939
},
{
"ts": "2025-09-04T00:00:00",
"o": 0.000906,
"h": 0.000909,
"l": 0.000881,
"c": 0.000887,
"v": 2169286245136.4846
},
{
"ts": "2025-09-03T00:00:00",
"o": 0.000905,
"h": 0.000911,
"l": 0.000901,
"c": 0.000906,
"v": 1053919185599.5922
},
{
"ts": "2025-09-02T00:00:00",
"o": 0.000899,
"h": 0.000914,
"l": 0.000897,
"c": 0.000905,
"v": 1325649786322.3884
},
{
"ts": "2025-09-01T00:00:00",
"o": 0.000914,
"h": 0.000917,
"l": 0.000895,
"c": 0.000899,
"v": 2765522373166.463
},
{
"ts": "2025-08-31T00:00:00",
"o": 0.000918,
"h": 0.000926,
"l": 0.000913,
"c": 0.000914,
"v": 1005768959158.8136
},
{
"ts": "2025-08-30T00:00:00",
"o": 0.000917,
"h": 0.000944,
"l": 0.00091,
"c": 0.000918,
"v": 1643894866115.027
},
{
"ts": "2025-08-29T00:00:00",
"o": 0.00093,
"h": 0.000934,
"l": 0.000908,
"c": 0.000917,
"v": 2616697173719.6973
},
{
"ts": "2025-08-28T00:00:00",
"o": 0.000929,
"h": 0.000937,
"l": 0.00092,
"c": 0.000929,
"v": 2201598017742.2603
},
{
"ts": "2025-08-27T00:00:00",
"o": 0.000944,
"h": 0.000949,
"l": 0.000925,
"c": 0.000929,
"v": 2546017208944.219
},
{
"ts": "2025-08-26T00:00:00",
"o": 0.000932,
"h": 0.000944,
"l": 0.000913,
"c": 0.000944,
"v": 3200655187990.1875
},
{
"ts": "2025-08-25T00:00:00",
"o": 0.000961,
"h": 0.00102,
"l": 0.000922,
"c": 0.000932,
"v": 17379756058701.729
},
{
"ts": "2025-08-24T00:00:00",
"o": 0.000966,
"h": 0.000979,
"l": 0.000943,
"c": 0.00096,
"v": 4901626004026.179
},
{
"ts": "2025-08-23T00:00:00",
"o": 0.000942,
"h": 0.00103,
"l": 0.000941,
"c": 0.000966,
"v": 18035331645377.273
},
{
"ts": "2025-08-22T00:00:00",
"o": 0.000918,
"h": 0.000966,
"l": 0.000912,
"c": 0.000943,
"v": 7410205520473.491
},
{
"ts": "2025-08-21T00:00:00",
"o": 0.000918,
"h": 0.00093,
"l": 0.000912,
"c": 0.000918,
"v": 1194898495563.1926
},
{
"ts": "2025-08-20T00:00:00",
"o": 0.000903,
"h": 0.000921,
"l": 0.000902,
"c": 0.000918,
"v": 1136605929999.8687
},
{
"ts": "2025-08-19T00:00:00",
"o": 0.000921,
"h": 0.000925,
"l": 0.000902,
"c": 0.000902,
"v": 1277743868711.216
},
{
"ts": "2025-08-18T00:00:00",
"o": 0.000947,
"h": 0.000947,
"l": 0.000912,
"c": 0.000921,
"v": 1811837621275.214
},
{
"ts": "2025-08-17T00:00:00",
"o": 0.000945,
"h": 0.000954,
"l": 0.00094,
"c": 0.000947,
"v": 922426018757.14
},
{
"ts": "2025-08-16T00:00:00",
"o": 0.000939,
"h": 0.00095,
"l": 0.000931,
"c": 0.000946,
"v": 713240089146.8425
},
{
"ts": "2025-08-15T00:00:00",
"o": 0.000944,
"h": 0.000956,
"l": 0.000934,
"c": 0.000939,
"v": 1243716120520.1357
},
{
"ts": "2025-08-14T00:00:00",
"o": 0.00098,
"h": 0.000984,
"l": 0.000936,
"c": 0.000944,
"v": 4045240472058.9805
},
{
"ts": "2025-08-13T00:00:00",
"o": 0.000948,
"h": 0.000983,
"l": 0.000939,
"c": 0.00098,
"v": 3768693385970.162
},
{
"ts": "2025-08-12T00:00:00",
"o": 0.000941,
"h": 0.000951,
"l": 0.000925,
"c": 0.000949,
"v": 1866122994775.195
},
{
"ts": "2025-08-11T00:00:00",
"o": 0.000956,
"h": 0.00096,
"l": 0.000938,
"c": 0.000941,
"v": 2000500146589.2427
},
{
"ts": "2025-08-10T00:00:00",
"o": 0.000947,
"h": 0.000992,
"l": 0.000931,
"c": 0.000956,
"v": 4396064287570.8203
},
{
"ts": "2025-08-09T00:00:00",
"o": 0.000931,
"h": 0.000951,
"l": 0.000931,
"c": 0.000947,
"v": 1649290443294.785
},
{
"ts": "2025-08-08T00:00:00",
"o": 0.000923,
"h": 0.000935,
"l": 0.000902,
"c": 0.000931,
"v": 1670070795492.8425
},
{
"ts": "2025-08-07T00:00:00",
"o": 0.000907,
"h": 0.000927,
"l": 0.0009,
"c": 0.000923,
"v": 1705255343864.593
},
{
"ts": "2025-08-06T00:00:00",
"o": 0.000903,
"h": 0.000919,
"l": 0.0009,
"c": 0.000907,
"v": 1533312680418.2727
},
{
"ts": "2025-08-05T00:00:00",
"o": 0.000919,
"h": 0.000921,
"l": 0.000901,
"c": 0.000903,
"v": 1111603737903.3523
},
{
"ts": "2025-08-04T00:00:00",
"o": 0.000914,
"h": 0.000922,
"l": 0.000908,
"c": 0.000921,
"v": 1398502133716.3743
},
{
"ts": "2025-08-03T00:00:00",
"o": 0.0009,
"h": 0.000962,
"l": 0.000898,
"c": 0.000913,
"v": 2793246757695.212
},
{
"ts": "2025-08-02T00:00:00",
"o": 0.000922,
"h": 0.000931,
"l": 0.0008989,
"c": 0.0009,
"v": 1238451537671.4175
},
{
"ts": "2025-08-01T00:00:00",
"o": 0.000953,
"h": 0.000955,
"l": 0.000917,
"c": 0.000922,
"v": 2450788760271.771
},
{
"ts": "2025-07-31T00:00:00",
"o": 0.000985,
"h": 0.00101,
"l": 0.000952,
"c": 0.000953,
"v": 4374179399468.6
},
{
"ts": "2025-07-30T00:00:00",
"o": 0.0009804,
"h": 0.001048,
"l": 0.0009501,
"c": 0.000983,
"v": 10858298427174.508
},
{
"ts": "2025-07-29T00:00:00",
"o": 0.0009483,
"h": 0.001029,
"l": 0.0009368,
"c": 0.00098,
"v": 11862091525195.004
},
{
"ts": "2025-07-28T00:00:00",
"o": 0.0009469,
"h": 0.0009615,
"l": 0.0009422,
"c": 0.0009483,
"v": 2232221170585.4453
},
{
"ts": "2025-07-27T00:00:00",
"o": 0.000935,
"h": 0.000958,
"l": 0.0009325,
"c": 0.0009469,
"v": 1817046590929.456
},
{
"ts": "2025-07-26T00:00:00",
"o": 0.0009279,
"h": 0.0009388,
"l": 0.0009239,
"c": 0.000935,
"v": 1037994071567.7697
},
{
"ts": "2025-07-25T00:00:00",
"o": 0.0009244,
"h": 0.0009302,
"l": 0.0009048,
"c": 0.00093,
"v": 1844356085710.848
},
{
"ts": "2025-07-24T00:00:00",
"o": 0.0009413,
"h": 0.0009482,
"l": 0.0009001,
"c": 0.0009261,
"v": 3226425971626.4004
},
{
"ts": "2025-07-23T00:00:00",
"o": 0.0009927,
"h": 0.000996,
"l": 0.0009324,
"c": 0.0009429,
"v": 4254664582224.555
},
{
"ts": "2025-07-22T00:00:00",
"o": 0.001014,
"h": 0.001016,
"l": 0.00097,
"c": 0.0009898,
"v": 4357761202338.188
},
{
"ts": "2025-07-21T00:00:00",
"o": 0.001007,
"h": 0.001033,
"l": 0.000995,
"c": 0.001016,
"v": 5000792258484.695
},
{
"ts": "2025-07-20T00:00:00",
"o": 0.0009861,
"h": 0.001009,
"l": 0.000978,
"c": 0.001005,
"v": 4181820383727.8604
},
{
"ts": "2025-07-19T00:00:00",
"o": 0.0009758,
"h": 0.001006,
"l": 0.0009683,
"c": 0.0009891,
"v": 5980568917743.469
},
{
"ts": "2025-07-18T00:00:00",
"o": 0.0009595,
"h": 0.001005,
"l": 0.0009543,
"c": 0.0009758,
"v": 6713421419354.501
},
{
"ts": "2025-07-17T00:00:00",
"o": 0.0009505,
"h": 0.0009603,
"l": 0.0009425,
"c": 0.0009595,
"v": 3224348381243.4883
},
{
"ts": "2025-07-16T00:00:00",
"o": 0.0009495,
"h": 0.000962,
"l": 0.0009425,
"c": 0.0009505,
"v": 3475918761183.223
},
{
"ts": "2025-07-15T00:00:00",
"o": 0.0009628,
"h": 0.000975,
"l": 0.0009213,
"c": 0.0009495,
"v": 3320597685309.1636
},
{
"ts": "2025-07-14T00:00:00",
"o": 0.0009346,
"h": 0.0009681,
"l": 0.0009285,
"c": 0.0009628,
"v": 3198605036042.806
},
{
"ts": "2025-07-13T00:00:00",
"o": 0.0009233,
"h": 0.000937,
"l": 0.0009161,
"c": 0.0009317,
"v": 1972842371306.4004
},
{
"ts": "2025-07-12T00:00:00",
"o": 0.0009077,
"h": 0.00095,
"l": 0.000896,
"c": 0.0009272,
"v": 3477449983552.8374
},
{
"ts": "2025-07-11T00:00:00",
"o": 0.0008925,
"h": 0.00092,
"l": 0.0008771,
"c": 0.000906,
"v": 4907413828129.984
},
{
"ts": "2025-07-10T00:00:00",
"o": 0.0008583,
"h": 0.000895,
"l": 0.0008501,
"c": 0.00089,
"v": 3964788677893.302
},
{
"ts": "2025-07-09T00:00:00",
"o": 0.0008373,
"h": 0.0008863,
"l": 0.0008351,
"c": 0.0008583,
"v": 5275322427843.696
},
{
"ts": "2025-07-08T00:00:00",
"o": 0.0008341,
"h": 0.0008385,
"l": 0.0008293,
"c": 0.0008373,
"v": 675366630784.63
},
{
"ts": "2025-07-07T00:00:00",
"o": 0.0008343,
"h": 0.0008375,
"l": 0.000827,
"c": 0.0008341,
"v": 974743535712.7173
},
{
"ts": "2025-07-06T00:00:00",
"o": 0.0008236,
"h": 0.0008348,
"l": 0.000822,
"c": 0.0008344,
"v": 659695219283.9214
},
{
"ts": "2025-07-05T00:00:00",
"o": 0.0008251,
"h": 0.0008305,
"l": 0.0008215,
"c": 0.0008264,
"v": 991452894202.6459
},
{
"ts": "2025-07-04T00:00:00",
"o": 0.000834,
"h": 0.000857,
"l": 0.00082,
"c": 0.0008251,
"v": 2406421769344.6323
},
{
"ts": "2025-07-03T00:00:00",
"o": 0.000829,
"h": 0.000845,
"l": 0.000829,
"c": 0.0008358,
"v": 1302771435819.2432
},
{
"ts": "2025-07-02T00:00:00",
"o": 0.000814,
"h": 0.0008409,
"l": 0.0008101,
"c": 0.000829,
"v": 2241746180085.3755
},
{
"ts": "2025-07-01T00:00:00",
"o": 0.0008307,
"h": 0.0008331,
"l": 0.0008124,
"c": 0.0008139,
"v": 2264837849316.1973
},
{
"ts": "2025-06-30T00:00:00",
"o": 0.0008345,
"h": 0.000913,
"l": 0.0008188,
"c": 0.0008331,
"v": 10199466337327.074
},
{
"ts": "2025-06-29T00:00:00",
"o": 0.0008221,
"h": 0.000835,
"l": 0.0008168,
"c": 0.0008345,
"v": 1107959187835.1643
},
{
"ts": "2025-06-28T00:00:00",
"o": 0.0008075,
"h": 0.000823,
"l": 0.0008046,
"c": 0.0008221,
"v": 784916986611.6742
},
{
"ts": "2025-06-27T00:00:00",
"o": 0.0008036,
"h": 0.000811,
"l": 0.0008003,
"c": 0.0008075,
"v": 963733800104.668
},
{
"ts": "2025-06-26T00:00:00",
"o": 0.0008183,
"h": 0.0008262,
"l": 0.000801,
"c": 0.0008036,
"v": 1526997694598.0266
},
{
"ts": "2025-06-25T00:00:00",
"o": 0.0008355,
"h": 0.0008374,
"l": 0.0008172,
"c": 0.0008184,
"v": 1719961227834.4316
},
{
"ts": "2025-06-24T00:00:00",
"o": 0.0008319,
"h": 0.000915,
"l": 0.0008208,
"c": 0.0008355,
"v": 9328090752798.855
},
{
"ts": "2025-06-23T00:00:00",
"o": 0.0007838,
"h": 0.000836,
"l": 0.0007817,
"c": 0.0008335,
"v": 2522557385918.562
},
{
"ts": "2025-06-22T00:00:00",
"o": 0.0008085,
"h": 0.00081,
"l": 0.0007675,
"c": 0.0007833,
"v": 3015386196098.4536
},
{
"ts": "2025-06-21T00:00:00",
"o": 0.0008265,
"h": 0.0008369,
"l": 0.0008,
"c": 0.0008085,
"v": 1683537943603.1626
},
{
"ts": "2025-06-20T00:00:00",
"o": 0.0008407,
"h": 0.000845,
"l": 0.0008238,
"c": 0.0008265,
"v": 2037543058335.4854
},
{
"ts": "2025-06-19T00:00:00",
"o": 0.0008769,
"h": 0.0008809,
"l": 0.0008225,
"c": 0.0008407,
"v": 2394673121753.0913
},
{
"ts": "2025-06-18T00:00:00",
"o": 0.0009068,
"h": 0.0009096,
"l": 0.0008511,
"c": 0.0008746,
"v": 3208495636117.367
},
{
"ts": "2025-06-17T00:00:00",
"o": 0.000924,
"h": 0.0009446,
"l": 0.0009012,
"c": 0.0009095,
"v": 1932997546845.6934
},
{
"ts": "2025-06-16T00:00:00",
"o": 0.0009156,
"h": 0.000951,
"l": 0.0009112,
"c": 0.0009228,
"v": 1843219498254.3896
},
{
"ts": "2025-06-15T00:00:00",
"o": 0.0009232,
"h": 0.000926,
"l": 0.0009123,
"c": 0.0009182,
"v": 644639908608.9064
},
{
"ts": "2025-06-14T00:00:00",
"o": 0.0009362,
"h": 0.0009382,
"l": 0.000918,
"c": 0.0009232,
"v": 682244154842.9294
},
{
"ts": "2025-06-13T00:00:00",
"o": 0.0009365,
"h": 0.0009652,
"l": 0.0009095,
"c": 0.0009362,
"v": 6570636709057.962
},
{
"ts": "2025-06-12T00:00:00",
"o": 0.0009621,
"h": 0.0009675,
"l": 0.0009365,
"c": 0.0009365,
"v": 1551668326421.462
},
{
"ts": "2025-06-11T00:00:00",
"o": 0.0009854,
"h": 0.00099,
"l": 0.0009583,
"c": 0.0009621,
"v": 1464137230920.932
},
{
"ts": "2025-06-10T00:00:00",
"o": 0.0009765,
"h": 0.0009895,
"l": 0.0009675,
"c": 0.0009857,
"v": 1652294778790.8223
},
{
"ts": "2025-06-09T00:00:00",
"o": 0.0009588,
"h": 0.0009773,
"l": 0.000945,
"c": 0.0009765,
"v": 1813495871226.7407
},
{
"ts": "2025-06-08T00:00:00",
"o": 0.0009567,
"h": 0.000964,
"l": 0.000949,
"c": 0.000955,
"v": 957900739047.452
},
{
"ts": "2025-06-07T00:00:00",
"o": 0.0009402,
"h": 0.000961,
"l": 0.0009378,
"c": 0.0009547,
"v": 1100399768821.468
},
{
"ts": "2025-06-06T00:00:00",
"o": 0.0009429,
"h": 0.0009562,
"l": 0.0009319,
"c": 0.0009402,
"v": 1238671672623.471
},
{
"ts": "2025-06-05T00:00:00",
"o": 0.0009573,
"h": 0.0009907,
"l": 0.0009124,
"c": 0.0009414,
"v": 3853581395556.3022
}
]
},
"orderbook": {
"market": "KRW-BTT",
"timestamp": 1761963437075,
"total_ask_size": 99582128465.27637,
"total_bid_size": 292186709298.609,
"units": [
{
"ask_price": 0.000712,
"bid_price": 0.000711,
"ask_size": 4520183533.636659,
"bid_size": 1022967920.0946189
},
{
"ask_price": 0.000713,
"bid_price": 0.00071,
"ask_size": 2289745255.458513,
"bid_size": 9876518983.430664
},
{
"ask_price": 0.000714,
"bid_price": 0.000709,
"ask_size": 9140073361.725754,
"bid_size": 8854335632.514275
},
{
"ask_price": 0.000715,
"bid_price": 0.000708,
"ask_size": 6308469390.882984,
"bid_size": 20106973213.57999
},
{
"ask_price": 0.000716,
"bid_price": 0.000707,
"ask_size": 10031271060.586695,
"bid_size": 15517999948.964697
}
]
},
"micro": {
"last_price": 0.000711,
"best_bid": 0.000711,
"best_ask": 0.000712,
"mid": 0.0007115,
"spread_abs": 9.999999999999159e-07,
"spread_bps": 14.054813773716317,
"ob_imbalance_topN": -0.2633676064844718,
"h1_return": -0.04819277108433736,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 0.0007113500000000001,
"upper": 0.0007147719877264538,
"lower": 0.0007079280122735465,
"bandwidth_pct": 0.9621108389551322,
"position_0to1": 0.44886013218364057
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CARV",
"last": {
"price": 241,
"ts": "2025-11-01T02:15:16.092Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 242,
"h": 244,
"l": 239,
"c": 241,
"v": 234448.84273098
},
{
"ts": "2025-11-01T01:00:00",
"o": 251,
"h": 251,
"l": 242,
"c": 242,
"v": 621405.39104135
},
{
"ts": "2025-11-01T00:00:00",
"o": 248,
"h": 252,
"l": 240,
"c": 251,
"v": 1566299.97713659
},
{
"ts": "2025-10-31T23:00:00",
"o": 246,
"h": 251,
"l": 243,
"c": 248,
"v": 1140884.6280884
},
{
"ts": "2025-10-31T22:00:00",
"o": 246,
"h": 250,
"l": 244,
"c": 245,
"v": 993120.61064746
},
{
"ts": "2025-10-31T21:00:00",
"o": 243,
"h": 251,
"l": 239,
"c": 246,
"v": 1428238.76081178
},
{
"ts": "2025-10-31T20:00:00",
"o": 243,
"h": 246,
"l": 241,
"c": 243,
"v": 299580.65279291
},
{
"ts": "2025-10-31T19:00:00",
"o": 245,
"h": 246,
"l": 241,
"c": 243,
"v": 870177.28472758
},
{
"ts": "2025-10-31T18:00:00",
"o": 236,
"h": 247,
"l": 236,
"c": 245,
"v": 738134.47148959
},
{
"ts": "2025-10-31T17:00:00",
"o": 238,
"h": 241,
"l": 234,
"c": 236,
"v": 1001672.36866772
},
{
"ts": "2025-10-31T16:00:00",
"o": 233,
"h": 242,
"l": 232,
"c": 238,
"v": 1445921.62431658
},
{
"ts": "2025-10-31T15:00:00",
"o": 226,
"h": 234,
"l": 226,
"c": 232,
"v": 565183.23260356
},
{
"ts": "2025-10-31T14:00:00",
"o": 226,
"h": 227,
"l": 224,
"c": 226,
"v": 167929.39987027
},
{
"ts": "2025-10-31T13:00:00",
"o": 224,
"h": 227,
"l": 223,
"c": 227,
"v": 399754.03092894
},
{
"ts": "2025-10-31T12:00:00",
"o": 226,
"h": 226,
"l": 224,
"c": 225,
"v": 383373.2191553
},
{
"ts": "2025-10-31T11:00:00",
"o": 225,
"h": 226,
"l": 223,
"c": 226,
"v": 322662.03042166
},
{
"ts": "2025-10-31T10:00:00",
"o": 225,
"h": 228,
"l": 224,
"c": 226,
"v": 326103.63169223
},
{
"ts": "2025-10-31T09:00:00",
"o": 226,
"h": 228,
"l": 224,
"c": 225,
"v": 441696.04289602
},
{
"ts": "2025-10-31T08:00:00",
"o": 224,
"h": 227,
"l": 224,
"c": 225,
"v": 629632.90316167
},
{
"ts": "2025-10-31T07:00:00",
"o": 224,
"h": 226,
"l": 223,
"c": 224,
"v": 732802.88623579
},
{
"ts": "2025-10-31T06:00:00",
"o": 231,
"h": 231,
"l": 223,
"c": 224,
"v": 2024564.6506757
},
{
"ts": "2025-10-31T05:00:00",
"o": 241,
"h": 253,
"l": 229,
"c": 231,
"v": 12472896.36440718
},
{
"ts": "2025-10-31T04:00:00",
"o": 227,
"h": 242,
"l": 227,
"c": 240,
"v": 1197500.67222855
},
{
"ts": "2025-10-31T03:00:00",
"o": 219,
"h": 231,
"l": 219,
"c": 227,
"v": 889528.0578773
},
{
"ts": "2025-10-31T02:00:00",
"o": 219,
"h": 220,
"l": 217,
"c": 219,
"v": 250171.9525238
},
{
"ts": "2025-10-31T01:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 219,
"v": 304746.20976607
},
{
"ts": "2025-10-31T00:00:00",
"o": 221,
"h": 221,
"l": 216,
"c": 221,
"v": 681210.9384058
},
{
"ts": "2025-10-30T23:00:00",
"o": 221,
"h": 222,
"l": 219,
"c": 221,
"v": 93778.6485708
},
{
"ts": "2025-10-30T22:00:00",
"o": 219,
"h": 221,
"l": 219,
"c": 221,
"v": 81875.99095951
},
{
"ts": "2025-10-30T21:00:00",
"o": 217,
"h": 220,
"l": 216,
"c": 220,
"v": 95097.75752753
},
{
"ts": "2025-10-30T20:00:00",
"o": 218,
"h": 220,
"l": 216,
"c": 217,
"v": 116502.26808175
},
{
"ts": "2025-10-30T19:00:00",
"o": 219,
"h": 221,
"l": 215,
"c": 219,
"v": 374916.33874392
},
{
"ts": "2025-10-30T18:00:00",
"o": 221,
"h": 221,
"l": 218,
"c": 219,
"v": 81755.19590201
},
{
"ts": "2025-10-30T17:00:00",
"o": 221,
"h": 222,
"l": 217,
"c": 219,
"v": 284327.56279413
},
{
"ts": "2025-10-30T16:00:00",
"o": 223,
"h": 224,
"l": 220,
"c": 221,
"v": 248401.34788147
},
{
"ts": "2025-10-30T15:00:00",
"o": 232,
"h": 234,
"l": 221,
"c": 222,
"v": 969798.60887473
},
{
"ts": "2025-10-30T14:00:00",
"o": 242,
"h": 244,
"l": 232,
"c": 232,
"v": 855315.41594702
},
{
"ts": "2025-10-30T13:00:00",
"o": 240,
"h": 244,
"l": 233,
"c": 242,
"v": 2342507.1096036
},
{
"ts": "2025-10-30T12:00:00",
"o": 243,
"h": 249,
"l": 239,
"c": 240,
"v": 4946805.973708
},
{
"ts": "2025-10-30T11:00:00",
"o": 236,
"h": 246,
"l": 233,
"c": 243,
"v": 3129273.92282122
},
{
"ts": "2025-10-30T10:00:00",
"o": 229,
"h": 247,
"l": 228,
"c": 237,
"v": 2440672.40008545
},
{
"ts": "2025-10-30T09:00:00",
"o": 234,
"h": 235,
"l": 229,
"c": 229,
"v": 365757.04431502
},
{
"ts": "2025-10-30T08:00:00",
"o": 235,
"h": 240,
"l": 232,
"c": 235,
"v": 876888.90212999
},
{
"ts": "2025-10-30T07:00:00",
"o": 230,
"h": 236,
"l": 230,
"c": 235,
"v": 72765.15999552
},
{
"ts": "2025-10-30T06:00:00",
"o": 228,
"h": 231,
"l": 228,
"c": 230,
"v": 18939.98836805
},
{
"ts": "2025-10-30T05:00:00",
"o": 227,
"h": 230,
"l": 226,
"c": 230,
"v": 86437.16573506
},
{
"ts": "2025-10-30T04:00:00",
"o": 231,
"h": 231,
"l": 224,
"c": 227,
"v": 282207.11777853
},
{
"ts": "2025-10-30T03:00:00",
"o": 232,
"h": 232,
"l": 231,
"c": 231,
"v": 35223.72498593
},
{
"ts": "2025-10-30T02:00:00",
"o": 231,
"h": 233,
"l": 231,
"c": 233,
"v": 12273.50553011
},
{
"ts": "2025-10-30T01:00:00",
"o": 231,
"h": 233,
"l": 230,
"c": 232,
"v": 117044.83655599
},
{
"ts": "2025-10-30T00:00:00",
"o": 232,
"h": 233,
"l": 230,
"c": 233,
"v": 73977.64833151
},
{
"ts": "2025-10-29T23:00:00",
"o": 235,
"h": 235,
"l": 230,
"c": 230,
"v": 35058.28651421
},
{
"ts": "2025-10-29T22:00:00",
"o": 234,
"h": 239,
"l": 234,
"c": 234,
"v": 101337.68196568
},
{
"ts": "2025-10-29T21:00:00",
"o": 234,
"h": 235,
"l": 233,
"c": 234,
"v": 19697.04142837
},
{
"ts": "2025-10-29T20:00:00",
"o": 234,
"h": 235,
"l": 231,
"c": 235,
"v": 42455.80979713
},
{
"ts": "2025-10-29T19:00:00",
"o": 231,
"h": 233,
"l": 230,
"c": 231,
"v": 100730.77461956
},
{
"ts": "2025-10-29T18:00:00",
"o": 231,
"h": 232,
"l": 225,
"c": 231,
"v": 319284.82067607
},
{
"ts": "2025-10-29T17:00:00",
"o": 229,
"h": 231,
"l": 228,
"c": 230,
"v": 72176.54034158
},
{
"ts": "2025-10-29T16:00:00",
"o": 227,
"h": 230,
"l": 226,
"c": 228,
"v": 67828.02641437
},
{
"ts": "2025-10-29T15:00:00",
"o": 232,
"h": 232,
"l": 227,
"c": 230,
"v": 45279.16344564
},
{
"ts": "2025-10-29T14:00:00",
"o": 232,
"h": 232,
"l": 230,
"c": 232,
"v": 11698.49042086
},
{
"ts": "2025-10-29T13:00:00",
"o": 232,
"h": 232,
"l": 231,
"c": 232,
"v": 20347.49691774
},
{
"ts": "2025-10-29T12:00:00",
"o": 232,
"h": 232,
"l": 231,
"c": 232,
"v": 43187.43700863
},
{
"ts": "2025-10-29T11:00:00",
"o": 232,
"h": 232,
"l": 230,
"c": 232,
"v": 35308.0738638
},
{
"ts": "2025-10-29T10:00:00",
"o": 229,
"h": 232,
"l": 229,
"c": 232,
"v": 23421.90021328
},
{
"ts": "2025-10-29T09:00:00",
"o": 229,
"h": 230,
"l": 228,
"c": 230,
"v": 9032.22602534
},
{
"ts": "2025-10-29T08:00:00",
"o": 229,
"h": 229,
"l": 228,
"c": 229,
"v": 32159.46286534
},
{
"ts": "2025-10-29T07:00:00",
"o": 229,
"h": 231,
"l": 228,
"c": 229,
"v": 43172.93671713
},
{
"ts": "2025-10-29T06:00:00",
"o": 230,
"h": 232,
"l": 229,
"c": 230,
"v": 42841.32665686
},
{
"ts": "2025-10-29T05:00:00",
"o": 231,
"h": 231,
"l": 229,
"c": 230,
"v": 54218.60061416
},
{
"ts": "2025-10-29T04:00:00",
"o": 230,
"h": 232,
"l": 230,
"c": 232,
"v": 59519.3442759
},
{
"ts": "2025-10-29T03:00:00",
"o": 232,
"h": 233,
"l": 230,
"c": 231,
"v": 38624.26813628
},
{
"ts": "2025-10-29T02:00:00",
"o": 231,
"h": 236,
"l": 229,
"c": 233,
"v": 162421.68846827
},
{
"ts": "2025-10-29T01:00:00",
"o": 228,
"h": 230,
"l": 228,
"c": 230,
"v": 12927.08433071
},
{
"ts": "2025-10-29T00:00:00",
"o": 228,
"h": 230,
"l": 228,
"c": 228,
"v": 61817.21878354
},
{
"ts": "2025-10-28T23:00:00",
"o": 231,
"h": 231,
"l": 228,
"c": 229,
"v": 14076.28757226
},
{
"ts": "2025-10-28T22:00:00",
"o": 227,
"h": 230,
"l": 227,
"c": 229,
"v": 70934.11669386
},
{
"ts": "2025-10-28T21:00:00",
"o": 228,
"h": 228,
"l": 224,
"c": 227,
"v": 325921.46810833
},
{
"ts": "2025-10-28T20:00:00",
"o": 231,
"h": 231,
"l": 225,
"c": 226,
"v": 164740.33548225
},
{
"ts": "2025-10-28T19:00:00",
"o": 233,
"h": 233,
"l": 229,
"c": 229,
"v": 135937.53785817
},
{
"ts": "2025-10-28T18:00:00",
"o": 234,
"h": 234,
"l": 233,
"c": 233,
"v": 595.86152507
},
{
"ts": "2025-10-28T17:00:00",
"o": 234,
"h": 235,
"l": 234,
"c": 235,
"v": 32269.51452108
},
{
"ts": "2025-10-28T16:00:00",
"o": 233,
"h": 235,
"l": 233,
"c": 234,
"v": 63069.20251414
},
{
"ts": "2025-10-28T15:00:00",
"o": 237,
"h": 237,
"l": 233,
"c": 234,
"v": 61476.93560801
},
{
"ts": "2025-10-28T14:00:00",
"o": 236,
"h": 237,
"l": 232,
"c": 236,
"v": 83749.95677101
},
{
"ts": "2025-10-28T13:00:00",
"o": 235,
"h": 236,
"l": 235,
"c": 235,
"v": 20987.59837666
},
{
"ts": "2025-10-28T12:00:00",
"o": 235,
"h": 235,
"l": 231,
"c": 235,
"v": 160524.56341154
},
{
"ts": "2025-10-28T11:00:00",
"o": 236,
"h": 236,
"l": 235,
"c": 235,
"v": 106759.06179517
},
{
"ts": "2025-10-28T10:00:00",
"o": 234,
"h": 236,
"l": 233,
"c": 235,
"v": 19636.43782451
},
{
"ts": "2025-10-28T09:00:00",
"o": 235,
"h": 235,
"l": 233,
"c": 233,
"v": 52610.88006446
},
{
"ts": "2025-10-28T08:00:00",
"o": 233,
"h": 235,
"l": 233,
"c": 235,
"v": 28167.44331769
},
{
"ts": "2025-10-28T07:00:00",
"o": 236,
"h": 236,
"l": 233,
"c": 233,
"v": 226199.23660813
},
{
"ts": "2025-10-28T06:00:00",
"o": 231,
"h": 236,
"l": 231,
"c": 236,
"v": 198205.6537714
},
{
"ts": "2025-10-28T05:00:00",
"o": 235,
"h": 235,
"l": 230,
"c": 230,
"v": 182772.05646171
},
{
"ts": "2025-10-28T04:00:00",
"o": 234,
"h": 237,
"l": 233,
"c": 233,
"v": 225624.85403531
},
{
"ts": "2025-10-28T03:00:00",
"o": 237,
"h": 238,
"l": 231,
"c": 234,
"v": 409365.85301561
},
{
"ts": "2025-10-28T02:00:00",
"o": 239,
"h": 240,
"l": 233,
"c": 237,
"v": 368266.58912967
},
{
"ts": "2025-10-28T01:00:00",
"o": 238,
"h": 241,
"l": 238,
"c": 239,
"v": 136749.2035099
},
{
"ts": "2025-10-28T00:00:00",
"o": 238,
"h": 239,
"l": 235,
"c": 237,
"v": 362301.16605014
},
{
"ts": "2025-10-27T23:00:00",
"o": 238,
"h": 239,
"l": 236,
"c": 238,
"v": 115265.21259038
},
{
"ts": "2025-10-27T22:00:00",
"o": 240,
"h": 241,
"l": 237,
"c": 238,
"v": 42822.64221991
},
{
"ts": "2025-10-27T21:00:00",
"o": 240,
"h": 241,
"l": 239,
"c": 240,
"v": 52083.01828512
},
{
"ts": "2025-10-27T20:00:00",
"o": 241,
"h": 242,
"l": 240,
"c": 240,
"v": 159166.03713199
},
{
"ts": "2025-10-27T19:00:00",
"o": 241,
"h": 247,
"l": 241,
"c": 244,
"v": 185037.58319158
},
{
"ts": "2025-10-27T18:00:00",
"o": 242,
"h": 242,
"l": 241,
"c": 241,
"v": 36747.89998391
},
{
"ts": "2025-10-27T17:00:00",
"o": 241,
"h": 243,
"l": 240,
"c": 243,
"v": 112944.23400759
},
{
"ts": "2025-10-27T16:00:00",
"o": 241,
"h": 242,
"l": 233,
"c": 242,
"v": 266652.09273407
},
{
"ts": "2025-10-27T15:00:00",
"o": 238,
"h": 242,
"l": 237,
"c": 242,
"v": 174794.80317557
},
{
"ts": "2025-10-27T14:00:00",
"o": 241,
"h": 241,
"l": 237,
"c": 238,
"v": 138726.8629301
},
{
"ts": "2025-10-27T13:00:00",
"o": 239,
"h": 242,
"l": 237,
"c": 242,
"v": 242363.74504421
},
{
"ts": "2025-10-27T12:00:00",
"o": 241,
"h": 242,
"l": 238,
"c": 240,
"v": 194931.38180555
},
{
"ts": "2025-10-27T11:00:00",
"o": 241,
"h": 242,
"l": 239,
"c": 241,
"v": 80560.15279608
},
{
"ts": "2025-10-27T10:00:00",
"o": 242,
"h": 242,
"l": 239,
"c": 241,
"v": 101735.73607735
},
{
"ts": "2025-10-27T09:00:00",
"o": 245,
"h": 245,
"l": 239,
"c": 241,
"v": 711718.22773152
},
{
"ts": "2025-10-27T08:00:00",
"o": 252,
"h": 254,
"l": 244,
"c": 245,
"v": 478726.71008061
},
{
"ts": "2025-10-27T07:00:00",
"o": 252,
"h": 255,
"l": 247,
"c": 252,
"v": 715645.93488442
},
{
"ts": "2025-10-27T06:00:00",
"o": 255,
"h": 255,
"l": 251,
"c": 252,
"v": 220577.54399013
},
{
"ts": "2025-10-27T05:00:00",
"o": 252,
"h": 258,
"l": 248,
"c": 255,
"v": 374168.44785927
},
{
"ts": "2025-10-27T04:00:00",
"o": 249,
"h": 254,
"l": 247,
"c": 253,
"v": 219783.94862829
},
{
"ts": "2025-10-27T03:00:00",
"o": 249,
"h": 251,
"l": 246,
"c": 249,
"v": 288970.7784349
},
{
"ts": "2025-10-27T02:00:00",
"o": 255,
"h": 259,
"l": 250,
"c": 251,
"v": 761200.71074609
},
{
"ts": "2025-10-27T01:00:00",
"o": 245,
"h": 255,
"l": 244,
"c": 253,
"v": 602193.62837008
},
{
"ts": "2025-10-27T00:00:00",
"o": 249,
"h": 251,
"l": 243,
"c": 245,
"v": 1085215.28196922
},
{
"ts": "2025-10-26T23:00:00",
"o": 251,
"h": 255,
"l": 247,
"c": 251,
"v": 758193.83751912
},
{
"ts": "2025-10-26T22:00:00",
"o": 253,
"h": 253,
"l": 248,
"c": 250,
"v": 351720.61287636
},
{
"ts": "2025-10-26T21:00:00",
"o": 252,
"h": 258,
"l": 250,
"c": 254,
"v": 1103005.57700773
},
{
"ts": "2025-10-26T20:00:00",
"o": 242,
"h": 256,
"l": 242,
"c": 252,
"v": 1093099.27209361
},
{
"ts": "2025-10-26T19:00:00",
"o": 242,
"h": 243,
"l": 241,
"c": 241,
"v": 83795.10441519
},
{
"ts": "2025-10-26T18:00:00",
"o": 240,
"h": 242,
"l": 240,
"c": 242,
"v": 43868.5642514
},
{
"ts": "2025-10-26T17:00:00",
"o": 240,
"h": 242,
"l": 240,
"c": 241,
"v": 83940.39458067
},
{
"ts": "2025-10-26T16:00:00",
"o": 241,
"h": 242,
"l": 240,
"c": 241,
"v": 64052.43402333
},
{
"ts": "2025-10-26T15:00:00",
"o": 241,
"h": 242,
"l": 240,
"c": 241,
"v": 161747.1261724
},
{
"ts": "2025-10-26T14:00:00",
"o": 241,
"h": 244,
"l": 240,
"c": 240,
"v": 346120.00210837
},
{
"ts": "2025-10-26T13:00:00",
"o": 240,
"h": 243,
"l": 239,
"c": 242,
"v": 561580.55398755
},
{
"ts": "2025-10-26T12:00:00",
"o": 242,
"h": 242,
"l": 238,
"c": 239,
"v": 880754.71894419
},
{
"ts": "2025-10-26T11:00:00",
"o": 245,
"h": 249,
"l": 242,
"c": 242,
"v": 1562865.40002283
},
{
"ts": "2025-10-26T10:00:00",
"o": 240,
"h": 248,
"l": 239,
"c": 245,
"v": 1490942.04828176
},
{
"ts": "2025-10-26T09:00:00",
"o": 241,
"h": 242,
"l": 239,
"c": 241,
"v": 903448.42370826
},
{
"ts": "2025-10-26T08:00:00",
"o": 238,
"h": 241,
"l": 237,
"c": 240,
"v": 485827.35562864
},
{
"ts": "2025-10-26T07:00:00",
"o": 242,
"h": 243,
"l": 238,
"c": 239,
"v": 1098508.26552772
},
{
"ts": "2025-10-26T06:00:00",
"o": 244,
"h": 246,
"l": 236,
"c": 242,
"v": 2331389.68452034
},
{
"ts": "2025-10-26T05:00:00",
"o": 248,
"h": 249,
"l": 242,
"c": 244,
"v": 739527.44650595
},
{
"ts": "2025-10-26T04:00:00",
"o": 245,
"h": 249,
"l": 244,
"c": 248,
"v": 1118949.65278351
},
{
"ts": "2025-10-26T03:00:00",
"o": 251,
"h": 252,
"l": 242,
"c": 245,
"v": 2541956.33647363
},
{
"ts": "2025-10-26T02:00:00",
"o": 248,
"h": 253,
"l": 242,
"c": 251,
"v": 3984799.16752445
},
{
"ts": "2025-10-26T01:00:00",
"o": 232,
"h": 250,
"l": 232,
"c": 248,
"v": 5229921.81538045
},
{
"ts": "2025-10-26T00:00:00",
"o": 232,
"h": 233,
"l": 229,
"c": 232,
"v": 431875.73642376
},
{
"ts": "2025-10-25T23:00:00",
"o": 232,
"h": 233,
"l": 231,
"c": 232,
"v": 70294.72622886
},
{
"ts": "2025-10-25T16:00:00",
"o": 233,
"h": 234,
"l": 231,
"c": 232,
"v": 74910.88611366
},
{
"ts": "2025-10-25T15:00:00",
"o": 234,
"h": 235,
"l": 233,
"c": 234,
"v": 96646.47608856
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 248,
"h": 252,
"l": 239,
"c": 241,
"v": 2422154.21090892
},
{
"ts": "2025-10-31T20:00:00",
"o": 243,
"h": 251,
"l": 239,
"c": 248,
"v": 3861824.65234055
},
{
"ts": "2025-10-31T16:00:00",
"o": 233,
"h": 247,
"l": 232,
"c": 243,
"v": 4055905.74920147
},
{
"ts": "2025-10-31T12:00:00",
"o": 226,
"h": 234,
"l": 223,
"c": 232,
"v": 1516239.88255807
},
{
"ts": "2025-10-31T08:00:00",
"o": 224,
"h": 228,
"l": 223,
"c": 226,
"v": 1720094.60817158
},
{
"ts": "2025-10-31T04:00:00",
"o": 227,
"h": 253,
"l": 223,
"c": 224,
"v": 16427764.57354722
},
{
"ts": "2025-10-31T00:00:00",
"o": 221,
"h": 231,
"l": 216,
"c": 227,
"v": 2125657.15857297
},
{
"ts": "2025-10-30T20:00:00",
"o": 218,
"h": 222,
"l": 216,
"c": 221,
"v": 387254.66513959
},
{
"ts": "2025-10-30T16:00:00",
"o": 223,
"h": 224,
"l": 215,
"c": 219,
"v": 989400.44532153
},
{
"ts": "2025-10-30T12:00:00",
"o": 243,
"h": 249,
"l": 221,
"c": 222,
"v": 9114427.10813335
},
{
"ts": "2025-10-30T08:00:00",
"o": 235,
"h": 247,
"l": 228,
"c": 243,
"v": 6812592.26935168
},
{
"ts": "2025-10-30T04:00:00",
"o": 231,
"h": 236,
"l": 224,
"c": 235,
"v": 460349.43187716
},
{
"ts": "2025-10-30T00:00:00",
"o": 232,
"h": 233,
"l": 230,
"c": 231,
"v": 238519.71540354
},
{
"ts": "2025-10-29T20:00:00",
"o": 234,
"h": 239,
"l": 230,
"c": 230,
"v": 198548.81970539
},
{
"ts": "2025-10-29T16:00:00",
"o": 227,
"h": 233,
"l": 225,
"c": 231,
"v": 560020.16205158
},
{
"ts": "2025-10-29T12:00:00",
"o": 232,
"h": 232,
"l": 227,
"c": 230,
"v": 120512.58779287
},
{
"ts": "2025-10-29T08:00:00",
"o": 229,
"h": 232,
"l": 228,
"c": 232,
"v": 99921.66296776
},
{
"ts": "2025-10-29T04:00:00",
"o": 230,
"h": 232,
"l": 228,
"c": 229,
"v": 199752.20826405
},
{
"ts": "2025-10-29T00:00:00",
"o": 228,
"h": 236,
"l": 228,
"c": 231,
"v": 275790.2597188
},
{
"ts": "2025-10-28T20:00:00",
"o": 231,
"h": 231,
"l": 224,
"c": 229,
"v": 575672.2078567
},
{
"ts": "2025-10-28T16:00:00",
"o": 233,
"h": 235,
"l": 229,
"c": 229,
"v": 231872.11641846
},
{
"ts": "2025-10-28T12:00:00",
"o": 235,
"h": 237,
"l": 231,
"c": 234,
"v": 326739.05416722
},
{
"ts": "2025-10-28T08:00:00",
"o": 233,
"h": 236,
"l": 233,
"c": 235,
"v": 207173.82300183
},
{
"ts": "2025-10-28T04:00:00",
"o": 234,
"h": 237,
"l": 230,
"c": 233,
"v": 832801.80087655
},
{
"ts": "2025-10-28T00:00:00",
"o": 238,
"h": 241,
"l": 231,
"c": 234,
"v": 1276682.81170532
},
{
"ts": "2025-10-27T20:00:00",
"o": 241,
"h": 242,
"l": 236,
"c": 238,
"v": 369336.9102274
},
{
"ts": "2025-10-27T16:00:00",
"o": 241,
"h": 247,
"l": 233,
"c": 244,
"v": 601381.80991715
},
{
"ts": "2025-10-27T12:00:00",
"o": 241,
"h": 242,
"l": 237,
"c": 242,
"v": 750816.79295543
},
{
"ts": "2025-10-27T08:00:00",
"o": 252,
"h": 254,
"l": 239,
"c": 241,
"v": 1372740.82668556
},
{
"ts": "2025-10-27T04:00:00",
"o": 249,
"h": 258,
"l": 247,
"c": 252,
"v": 1530175.87536211
},
{
"ts": "2025-10-27T00:00:00",
"o": 249,
"h": 259,
"l": 243,
"c": 249,
"v": 2737580.39952029
},
{
"ts": "2025-10-26T20:00:00",
"o": 242,
"h": 258,
"l": 242,
"c": 251,
"v": 3306019.29949682
},
{
"ts": "2025-10-26T16:00:00",
"o": 241,
"h": 243,
"l": 240,
"c": 241,
"v": 275656.49727059
},
{
"ts": "2025-10-26T12:00:00",
"o": 242,
"h": 244,
"l": 238,
"c": 241,
"v": 1950202.40121251
},
{
"ts": "2025-10-26T08:00:00",
"o": 238,
"h": 249,
"l": 237,
"c": 242,
"v": 4443083.22764149
},
{
"ts": "2025-10-26T04:00:00",
"o": 245,
"h": 249,
"l": 236,
"c": 239,
"v": 5288375.04933752
},
{
"ts": "2025-10-26T00:00:00",
"o": 232,
"h": 253,
"l": 229,
"c": 245,
"v": 12188553.05580229
},
{
"ts": "2025-10-25T20:00:00",
"o": 232,
"h": 233,
"l": 231,
"c": 232,
"v": 70294.72622886
},
{
"ts": "2025-10-25T16:00:00",
"o": 233,
"h": 234,
"l": 231,
"c": 232,
"v": 74910.88611366
},
{
"ts": "2025-10-25T12:00:00",
"o": 233,
"h": 235,
"l": 231,
"c": 234,
"v": 1046301.45289623
},
{
"ts": "2025-10-25T08:00:00",
"o": 231,
"h": 257,
"l": 230,
"c": 234,
"v": 8290329.18739174
},
{
"ts": "2025-10-25T04:00:00",
"o": 229,
"h": 233,
"l": 227,
"c": 233,
"v": 413139.79914911
},
{
"ts": "2025-10-25T00:00:00",
"o": 229,
"h": 230,
"l": 227,
"c": 229,
"v": 151175.06873769
},
{
"ts": "2025-10-24T20:00:00",
"o": 226,
"h": 229,
"l": 225,
"c": 229,
"v": 252285.60582532
},
{
"ts": "2025-10-24T16:00:00",
"o": 223,
"h": 225,
"l": 220,
"c": 225,
"v": 644730.77176527
},
{
"ts": "2025-10-24T12:00:00",
"o": 223,
"h": 227,
"l": 222,
"c": 222,
"v": 441917.02760836
},
{
"ts": "2025-10-24T08:00:00",
"o": 224,
"h": 225,
"l": 221,
"c": 222,
"v": 367712.17338132
},
{
"ts": "2025-10-24T04:00:00",
"o": 223,
"h": 227,
"l": 222,
"c": 224,
"v": 490145.28506544
},
{
"ts": "2025-10-24T00:00:00",
"o": 224,
"h": 226,
"l": 223,
"c": 223,
"v": 138305.35391831
},
{
"ts": "2025-10-23T20:00:00",
"o": 224,
"h": 224,
"l": 222,
"c": 224,
"v": 210501.19270577
},
{
"ts": "2025-10-23T16:00:00",
"o": 225,
"h": 227,
"l": 223,
"c": 223,
"v": 113839.50060259
},
{
"ts": "2025-10-23T12:00:00",
"o": 223,
"h": 226,
"l": 222,
"c": 225,
"v": 370661.0183733
},
{
"ts": "2025-10-23T08:00:00",
"o": 225,
"h": 227,
"l": 223,
"c": 223,
"v": 482871.20662723
},
{
"ts": "2025-10-23T04:00:00",
"o": 222,
"h": 227,
"l": 221,
"c": 226,
"v": 607811.21457679
},
{
"ts": "2025-10-23T00:00:00",
"o": 220,
"h": 223,
"l": 220,
"c": 221,
"v": 290251.7011178
},
{
"ts": "2025-10-22T20:00:00",
"o": 224,
"h": 225,
"l": 215,
"c": 221,
"v": 1021963.59424636
},
{
"ts": "2025-10-22T16:00:00",
"o": 227,
"h": 228,
"l": 223,
"c": 225,
"v": 230223.09587271
},
{
"ts": "2025-10-22T12:00:00",
"o": 229,
"h": 230,
"l": 226,
"c": 228,
"v": 194714.94454279
},
{
"ts": "2025-10-22T08:00:00",
"o": 228,
"h": 230,
"l": 225,
"c": 226,
"v": 622756.84907439
},
{
"ts": "2025-10-22T04:00:00",
"o": 232,
"h": 234,
"l": 224,
"c": 228,
"v": 1138280.9298915
},
{
"ts": "2025-10-22T00:00:00",
"o": 232,
"h": 235,
"l": 230,
"c": 231,
"v": 748488.96831589
},
{
"ts": "2025-10-21T20:00:00",
"o": 238,
"h": 238,
"l": 232,
"c": 232,
"v": 442258.8261259
},
{
"ts": "2025-10-21T16:00:00",
"o": 246,
"h": 246,
"l": 238,
"c": 238,
"v": 127735.41021083
},
{
"ts": "2025-10-21T12:00:00",
"o": 236,
"h": 246,
"l": 233,
"c": 245,
"v": 905702.03620637
},
{
"ts": "2025-10-21T08:00:00",
"o": 235,
"h": 237,
"l": 232,
"c": 236,
"v": 365720.04694626
},
{
"ts": "2025-10-21T04:00:00",
"o": 238,
"h": 239,
"l": 233,
"c": 235,
"v": 695265.87921674
},
{
"ts": "2025-10-21T00:00:00",
"o": 244,
"h": 246,
"l": 237,
"c": 239,
"v": 571643.49581435
},
{
"ts": "2025-10-20T20:00:00",
"o": 243,
"h": 246,
"l": 243,
"c": 244,
"v": 196165.80927773
},
{
"ts": "2025-10-20T16:00:00",
"o": 245,
"h": 246,
"l": 240,
"c": 243,
"v": 428309.8865268
},
{
"ts": "2025-10-20T12:00:00",
"o": 249,
"h": 250,
"l": 246,
"c": 246,
"v": 241674.62330506
},
{
"ts": "2025-10-20T08:00:00",
"o": 249,
"h": 250,
"l": 246,
"c": 248,
"v": 249550.14534822
},
{
"ts": "2025-10-20T04:00:00",
"o": 250,
"h": 252,
"l": 248,
"c": 249,
"v": 315841.79671013
},
{
"ts": "2025-10-20T00:00:00",
"o": 247,
"h": 250,
"l": 244,
"c": 250,
"v": 272087.15507974
},
{
"ts": "2025-10-19T20:00:00",
"o": 249,
"h": 251,
"l": 247,
"c": 247,
"v": 109027.36688151
},
{
"ts": "2025-10-19T16:00:00",
"o": 249,
"h": 252,
"l": 249,
"c": 249,
"v": 89365.90930567
},
{
"ts": "2025-10-19T12:00:00",
"o": 247,
"h": 251,
"l": 247,
"c": 249,
"v": 145548.75661128
},
{
"ts": "2025-10-19T08:00:00",
"o": 245,
"h": 249,
"l": 242,
"c": 248,
"v": 455897.55833546
},
{
"ts": "2025-10-19T04:00:00",
"o": 247,
"h": 247,
"l": 244,
"c": 244,
"v": 179687.86233776
},
{
"ts": "2025-10-19T00:00:00",
"o": 246,
"h": 247,
"l": 244,
"c": 246,
"v": 125414.02538539
},
{
"ts": "2025-10-18T20:00:00",
"o": 246,
"h": 247,
"l": 243,
"c": 247,
"v": 122325.98903077
},
{
"ts": "2025-10-18T16:00:00",
"o": 243,
"h": 246,
"l": 241,
"c": 245,
"v": 47393.18797763
},
{
"ts": "2025-10-18T12:00:00",
"o": 246,
"h": 248,
"l": 243,
"c": 244,
"v": 280901.50096514
},
{
"ts": "2025-10-18T08:00:00",
"o": 244,
"h": 246,
"l": 244,
"c": 246,
"v": 69226.02676422
},
{
"ts": "2025-10-18T04:00:00",
"o": 244,
"h": 247,
"l": 242,
"c": 244,
"v": 206250.19690727
},
{
"ts": "2025-10-18T00:00:00",
"o": 244,
"h": 246,
"l": 240,
"c": 245,
"v": 266292.4522363
},
{
"ts": "2025-10-17T20:00:00",
"o": 242,
"h": 246,
"l": 241,
"c": 244,
"v": 273622.39757671
},
{
"ts": "2025-10-17T16:00:00",
"o": 244,
"h": 247,
"l": 240,
"c": 240,
"v": 244926.41104137
},
{
"ts": "2025-10-17T12:00:00",
"o": 242,
"h": 244,
"l": 236,
"c": 243,
"v": 549701.16067374
},
{
"ts": "2025-10-17T08:00:00",
"o": 239,
"h": 245,
"l": 234,
"c": 243,
"v": 1201590.53899361
},
{
"ts": "2025-10-17T04:00:00",
"o": 252,
"h": 253,
"l": 236,
"c": 240,
"v": 1440394.28501881
},
{
"ts": "2025-10-17T00:00:00",
"o": 256,
"h": 259,
"l": 251,
"c": 253,
"v": 851365.68323461
},
{
"ts": "2025-10-16T20:00:00",
"o": 258,
"h": 258,
"l": 249,
"c": 256,
"v": 1832360.23955009
},
{
"ts": "2025-10-16T16:00:00",
"o": 262,
"h": 265,
"l": 256,
"c": 258,
"v": 705433.75808106
},
{
"ts": "2025-10-16T12:00:00",
"o": 276,
"h": 277,
"l": 262,
"c": 262,
"v": 1141002.37700229
},
{
"ts": "2025-10-16T08:00:00",
"o": 273,
"h": 278,
"l": 265,
"c": 277,
"v": 1085648.43352092
},
{
"ts": "2025-10-16T04:00:00",
"o": 273,
"h": 276,
"l": 270,
"c": 273,
"v": 591364.97994784
},
{
"ts": "2025-10-16T00:00:00",
"o": 274,
"h": 277,
"l": 267,
"c": 274,
"v": 918724.19382938
},
{
"ts": "2025-10-15T20:00:00",
"o": 274,
"h": 275,
"l": 270,
"c": 273,
"v": 392718.68671514
},
{
"ts": "2025-10-15T16:00:00",
"o": 281,
"h": 281,
"l": 268,
"c": 274,
"v": 1195018.94436669
},
{
"ts": "2025-10-15T12:00:00",
"o": 287,
"h": 288,
"l": 277,
"c": 280,
"v": 1742171.30509049
},
{
"ts": "2025-10-15T08:00:00",
"o": 289,
"h": 294,
"l": 286,
"c": 288,
"v": 643107.77519273
},
{
"ts": "2025-10-15T04:00:00",
"o": 292,
"h": 294,
"l": 283,
"c": 289,
"v": 1195343.89034523
},
{
"ts": "2025-10-15T00:00:00",
"o": 293,
"h": 307,
"l": 289,
"c": 292,
"v": 4020089.90411408
},
{
"ts": "2025-10-14T20:00:00",
"o": 293,
"h": 297,
"l": 285,
"c": 293,
"v": 685336.20668057
},
{
"ts": "2025-10-14T16:00:00",
"o": 294,
"h": 298,
"l": 290,
"c": 291,
"v": 467733.65034896
},
{
"ts": "2025-10-14T12:00:00",
"o": 292,
"h": 295,
"l": 284,
"c": 294,
"v": 730805.19394769
},
{
"ts": "2025-10-14T08:00:00",
"o": 290,
"h": 293,
"l": 282,
"c": 292,
"v": 873260.32752831
},
{
"ts": "2025-10-14T04:00:00",
"o": 309,
"h": 309,
"l": 281,
"c": 291,
"v": 1976988.49255811
},
{
"ts": "2025-10-14T00:00:00",
"o": 316,
"h": 320,
"l": 308,
"c": 310,
"v": 538054.00358247
},
{
"ts": "2025-10-13T20:00:00",
"o": 311,
"h": 319,
"l": 311,
"c": 318,
"v": 636157.64806163
},
{
"ts": "2025-10-13T16:00:00",
"o": 308,
"h": 313,
"l": 306,
"c": 311,
"v": 438499.04261139
},
{
"ts": "2025-10-13T12:00:00",
"o": 305,
"h": 310,
"l": 303,
"c": 308,
"v": 951834.97252796
},
{
"ts": "2025-10-13T08:00:00",
"o": 310,
"h": 312,
"l": 301,
"c": 306,
"v": 661363.02182435
},
{
"ts": "2025-10-13T04:00:00",
"o": 313,
"h": 313,
"l": 306,
"c": 309,
"v": 721374.3010726
},
{
"ts": "2025-10-13T00:00:00",
"o": 315,
"h": 315,
"l": 309,
"c": 313,
"v": 467701.84291335
},
{
"ts": "2025-10-12T20:00:00",
"o": 313,
"h": 317,
"l": 313,
"c": 315,
"v": 405831.77357993
},
{
"ts": "2025-10-12T16:00:00",
"o": 313,
"h": 317,
"l": 307,
"c": 316,
"v": 718076.31911384
},
{
"ts": "2025-10-12T12:00:00",
"o": 306,
"h": 314,
"l": 299,
"c": 312,
"v": 626179.13894187
},
{
"ts": "2025-10-12T08:00:00",
"o": 308,
"h": 310,
"l": 305,
"c": 306,
"v": 94629.34931221
},
{
"ts": "2025-10-12T04:00:00",
"o": 308,
"h": 311,
"l": 306,
"c": 308,
"v": 93782.13321744
},
{
"ts": "2025-10-12T00:00:00",
"o": 306,
"h": 308,
"l": 302,
"c": 308,
"v": 294272.34978492
},
{
"ts": "2025-10-11T20:00:00",
"o": 305,
"h": 307,
"l": 299,
"c": 306,
"v": 148799.0683039
},
{
"ts": "2025-10-11T16:00:00",
"o": 309,
"h": 311,
"l": 302,
"c": 304,
"v": 40668.28200871
},
{
"ts": "2025-10-11T12:00:00",
"o": 311,
"h": 312,
"l": 304,
"c": 308,
"v": 577933.96257892
},
{
"ts": "2025-10-11T08:00:00",
"o": 308,
"h": 315,
"l": 306,
"c": 311,
"v": 1001125.76694114
},
{
"ts": "2025-10-11T04:00:00",
"o": 310,
"h": 313,
"l": 304,
"c": 308,
"v": 319777.86991961
},
{
"ts": "2025-10-11T00:00:00",
"o": 326,
"h": 328,
"l": 296,
"c": 310,
"v": 2161545.14946832
},
{
"ts": "2025-10-10T20:00:00",
"o": 351,
"h": 351,
"l": 219,
"c": 326,
"v": 4338750.85285251
},
{
"ts": "2025-10-10T16:00:00",
"o": 354,
"h": 357,
"l": 350,
"c": 352,
"v": 434351.25821522
},
{
"ts": "2025-10-10T12:00:00",
"o": 367,
"h": 369,
"l": 349,
"c": 355,
"v": 773286.58730105
},
{
"ts": "2025-10-10T08:00:00",
"o": 361,
"h": 369,
"l": 360,
"c": 367,
"v": 409789.06785937
},
{
"ts": "2025-10-10T04:00:00",
"o": 361,
"h": 366,
"l": 359,
"c": 359,
"v": 533096.2639746
},
{
"ts": "2025-10-10T00:00:00",
"o": 356,
"h": 365,
"l": 354,
"c": 362,
"v": 566771.02003705
},
{
"ts": "2025-10-09T20:00:00",
"o": 347,
"h": 359,
"l": 347,
"c": 355,
"v": 800297.55127883
},
{
"ts": "2025-10-09T16:00:00",
"o": 364,
"h": 366,
"l": 343,
"c": 347,
"v": 1231984.65565666
},
{
"ts": "2025-10-09T12:00:00",
"o": 372,
"h": 372,
"l": 365,
"c": 365,
"v": 455989.3966988
},
{
"ts": "2025-10-09T08:00:00",
"o": 375,
"h": 376,
"l": 369,
"c": 373,
"v": 325495.54020525
},
{
"ts": "2025-10-09T04:00:00",
"o": 378,
"h": 380,
"l": 374,
"c": 377,
"v": 69527.93591668
},
{
"ts": "2025-10-09T00:00:00",
"o": 382,
"h": 382,
"l": 371,
"c": 378,
"v": 414989.80575454
},
{
"ts": "2025-10-08T20:00:00",
"o": 380,
"h": 382,
"l": 378,
"c": 382,
"v": 138880.04847872
},
{
"ts": "2025-10-08T16:00:00",
"o": 378,
"h": 382,
"l": 377,
"c": 380,
"v": 181913.33289838
},
{
"ts": "2025-10-08T12:00:00",
"o": 371,
"h": 380,
"l": 370,
"c": 379,
"v": 676267.06384676
},
{
"ts": "2025-10-08T08:00:00",
"o": 360,
"h": 372,
"l": 360,
"c": 371,
"v": 325288.23360737
},
{
"ts": "2025-10-08T04:00:00",
"o": 359,
"h": 364,
"l": 357,
"c": 360,
"v": 110376.06934305
},
{
"ts": "2025-10-08T00:00:00",
"o": 364,
"h": 367,
"l": 359,
"c": 359,
"v": 568738.55805913
},
{
"ts": "2025-10-07T20:00:00",
"o": 365,
"h": 368,
"l": 362,
"c": 362,
"v": 176850.91096882
},
{
"ts": "2025-10-07T16:00:00",
"o": 366,
"h": 367,
"l": 363,
"c": 363,
"v": 321096.19781696
},
{
"ts": "2025-10-07T12:00:00",
"o": 378,
"h": 379,
"l": 363,
"c": 367,
"v": 1214486.19668141
},
{
"ts": "2025-10-07T08:00:00",
"o": 376,
"h": 379,
"l": 371,
"c": 379,
"v": 237464.56866426
},
{
"ts": "2025-10-07T04:00:00",
"o": 382,
"h": 382,
"l": 375,
"c": 377,
"v": 225876.97171506
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 248,
"h": 252,
"l": 239,
"c": 241,
"v": 2422154.21090892
},
{
"ts": "2025-10-31T00:00:00",
"o": 221,
"h": 253,
"l": 216,
"c": 248,
"v": 29707486.62439186
},
{
"ts": "2025-10-30T00:00:00",
"o": 232,
"h": 249,
"l": 215,
"c": 221,
"v": 18002543.63522685
},
{
"ts": "2025-10-29T00:00:00",
"o": 228,
"h": 239,
"l": 225,
"c": 230,
"v": 1454545.70050045
},
{
"ts": "2025-10-28T00:00:00",
"o": 238,
"h": 241,
"l": 224,
"c": 229,
"v": 3450941.81402608
},
{
"ts": "2025-10-27T00:00:00",
"o": 249,
"h": 259,
"l": 233,
"c": 238,
"v": 7362032.61466794
},
{
"ts": "2025-10-26T00:00:00",
"o": 232,
"h": 258,
"l": 229,
"c": 251,
"v": 27451889.53076122
},
{
"ts": "2025-10-25T00:00:00",
"o": 229,
"h": 257,
"l": 227,
"c": 232,
"v": 10046151.12051729
},
{
"ts": "2025-10-24T00:00:00",
"o": 224,
"h": 229,
"l": 220,
"c": 229,
"v": 2335096.21756402
},
{
"ts": "2025-10-23T00:00:00",
"o": 220,
"h": 227,
"l": 220,
"c": 224,
"v": 2075935.83400348
},
{
"ts": "2025-10-22T00:00:00",
"o": 232,
"h": 235,
"l": 215,
"c": 221,
"v": 3956428.38194364
},
{
"ts": "2025-10-21T00:00:00",
"o": 244,
"h": 246,
"l": 232,
"c": 232,
"v": 3108325.69452045
},
{
"ts": "2025-10-20T00:00:00",
"o": 247,
"h": 252,
"l": 240,
"c": 244,
"v": 1703629.41624768
},
{
"ts": "2025-10-19T00:00:00",
"o": 246,
"h": 252,
"l": 242,
"c": 247,
"v": 1104941.47885707
},
{
"ts": "2025-10-18T00:00:00",
"o": 244,
"h": 248,
"l": 240,
"c": 247,
"v": 992389.35388133
},
{
"ts": "2025-10-17T00:00:00",
"o": 256,
"h": 259,
"l": 234,
"c": 244,
"v": 4561600.47653885
},
{
"ts": "2025-10-16T00:00:00",
"o": 274,
"h": 278,
"l": 249,
"c": 256,
"v": 6274533.98193158
},
{
"ts": "2025-10-15T00:00:00",
"o": 293,
"h": 307,
"l": 268,
"c": 273,
"v": 9188450.50582436
},
{
"ts": "2025-10-14T00:00:00",
"o": 316,
"h": 320,
"l": 281,
"c": 293,
"v": 5272177.87464611
},
{
"ts": "2025-10-13T00:00:00",
"o": 315,
"h": 319,
"l": 301,
"c": 318,
"v": 3876930.82901128
},
{
"ts": "2025-10-12T00:00:00",
"o": 306,
"h": 317,
"l": 299,
"c": 315,
"v": 2232771.06395021
},
{
"ts": "2025-10-11T00:00:00",
"o": 326,
"h": 328,
"l": 296,
"c": 306,
"v": 4249850.0992206
},
{
"ts": "2025-10-10T00:00:00",
"o": 356,
"h": 369,
"l": 219,
"c": 326,
"v": 7056045.0502398
},
{
"ts": "2025-10-09T00:00:00",
"o": 382,
"h": 382,
"l": 343,
"c": 355,
"v": 3298284.88551076
},
{
"ts": "2025-10-08T00:00:00",
"o": 364,
"h": 382,
"l": 357,
"c": 382,
"v": 2001463.30623341
},
{
"ts": "2025-10-07T00:00:00",
"o": 381,
"h": 385,
"l": 362,
"c": 362,
"v": 2286475.77724268
},
{
"ts": "2025-10-06T00:00:00",
"o": 376,
"h": 389,
"l": 375,
"c": 381,
"v": 956938.12579487
},
{
"ts": "2025-10-05T00:00:00",
"o": 377,
"h": 387,
"l": 374,
"c": 376,
"v": 1906830.89301752
},
{
"ts": "2025-10-04T00:00:00",
"o": 377,
"h": 386,
"l": 369,
"c": 376,
"v": 1264023.86345688
},
{
"ts": "2025-10-03T00:00:00",
"o": 371,
"h": 379,
"l": 361,
"c": 377,
"v": 1522249.22612477
},
{
"ts": "2025-10-02T00:00:00",
"o": 367,
"h": 375,
"l": 365,
"c": 371,
"v": 933835.31008896
},
{
"ts": "2025-10-01T00:00:00",
"o": 354,
"h": 369,
"l": 352,
"c": 366,
"v": 841176.70407559
},
{
"ts": "2025-09-30T00:00:00",
"o": 378,
"h": 378,
"l": 345,
"c": 354,
"v": 3880326.19735995
},
{
"ts": "2025-09-29T00:00:00",
"o": 396,
"h": 397,
"l": 370,
"c": 378,
"v": 1817811.12937176
},
{
"ts": "2025-09-28T00:00:00",
"o": 396,
"h": 396,
"l": 385,
"c": 394,
"v": 663857.22302049
},
{
"ts": "2025-09-27T00:00:00",
"o": 400,
"h": 401,
"l": 391,
"c": 396,
"v": 1262309.89011877
},
{
"ts": "2025-09-26T00:00:00",
"o": 393,
"h": 401,
"l": 384,
"c": 400,
"v": 2328850.48786355
},
{
"ts": "2025-09-25T00:00:00",
"o": 413,
"h": 438,
"l": 392,
"c": 394,
"v": 11146905.75197845
},
{
"ts": "2025-09-24T00:00:00",
"o": 412,
"h": 422,
"l": 404,
"c": 415,
"v": 2496649.97254772
},
{
"ts": "2025-09-23T00:00:00",
"o": 420,
"h": 427,
"l": 404,
"c": 412,
"v": 3027593.61762559
},
{
"ts": "2025-09-22T00:00:00",
"o": 440,
"h": 443,
"l": 404,
"c": 418,
"v": 5995970.26209158
},
{
"ts": "2025-09-21T00:00:00",
"o": 429,
"h": 448,
"l": 424,
"c": 441,
"v": 5604505.79658002
},
{
"ts": "2025-09-20T00:00:00",
"o": 429,
"h": 438,
"l": 424,
"c": 429,
"v": 1466930.62368247
},
{
"ts": "2025-09-19T00:00:00",
"o": 442,
"h": 447,
"l": 424,
"c": 428,
"v": 2360794.51500844
},
{
"ts": "2025-09-18T00:00:00",
"o": 437,
"h": 446,
"l": 430,
"c": 444,
"v": 3466654.35907064
},
{
"ts": "2025-09-17T00:00:00",
"o": 427,
"h": 441,
"l": 415,
"c": 437,
"v": 2009261.04197733
},
{
"ts": "2025-09-16T00:00:00",
"o": 425,
"h": 444,
"l": 417,
"c": 428,
"v": 6555603.60038781
},
{
"ts": "2025-09-15T00:00:00",
"o": 428,
"h": 433,
"l": 408,
"c": 424,
"v": 2683235.70047403
},
{
"ts": "2025-09-14T00:00:00",
"o": 445,
"h": 446,
"l": 423,
"c": 428,
"v": 2567966.67618407
},
{
"ts": "2025-09-13T00:00:00",
"o": 450,
"h": 454,
"l": 438,
"c": 446,
"v": 3914676.08785649
},
{
"ts": "2025-09-12T00:00:00",
"o": 429,
"h": 465,
"l": 426,
"c": 450,
"v": 13928730.24048441
},
{
"ts": "2025-09-11T00:00:00",
"o": 430,
"h": 435,
"l": 421,
"c": 430,
"v": 2283154.33710241
},
{
"ts": "2025-09-10T00:00:00",
"o": 436,
"h": 443,
"l": 426,
"c": 431,
"v": 3626912.1325394
},
{
"ts": "2025-09-09T00:00:00",
"o": 443,
"h": 463,
"l": 429,
"c": 436,
"v": 12804015.63289377
},
{
"ts": "2025-09-08T00:00:00",
"o": 416,
"h": 445,
"l": 412,
"c": 442,
"v": 4029169.93689574
},
{
"ts": "2025-09-07T00:00:00",
"o": 411,
"h": 418,
"l": 410,
"c": 414,
"v": 674884.4825342
},
{
"ts": "2025-09-06T00:00:00",
"o": 414,
"h": 418,
"l": 409,
"c": 411,
"v": 772711.80383526
},
{
"ts": "2025-09-05T00:00:00",
"o": 414,
"h": 417,
"l": 404,
"c": 414,
"v": 1959695.32280342
},
{
"ts": "2025-09-04T00:00:00",
"o": 406,
"h": 420,
"l": 395,
"c": 414,
"v": 4234952.98955133
},
{
"ts": "2025-09-03T00:00:00",
"o": 407,
"h": 409,
"l": 403,
"c": 406,
"v": 451648.55417283
},
{
"ts": "2025-09-02T00:00:00",
"o": 396,
"h": 407,
"l": 394,
"c": 406,
"v": 1394428.03467734
},
{
"ts": "2025-09-01T00:00:00",
"o": 413,
"h": 413,
"l": 391,
"c": 396,
"v": 2797294.84358094
},
{
"ts": "2025-08-31T00:00:00",
"o": 422,
"h": 424,
"l": 410,
"c": 411,
"v": 1396729.94238204
},
{
"ts": "2025-08-30T00:00:00",
"o": 425,
"h": 425,
"l": 411,
"c": 422,
"v": 1070055.01882541
},
{
"ts": "2025-08-29T00:00:00",
"o": 442,
"h": 449,
"l": 416,
"c": 423,
"v": 6073158.50646451
},
{
"ts": "2025-08-28T00:00:00",
"o": 421,
"h": 470,
"l": 421,
"c": 442,
"v": 32604201.74844102
},
{
"ts": "2025-08-27T00:00:00",
"o": 423,
"h": 426,
"l": 415,
"c": 420,
"v": 1860254.96205069
},
{
"ts": "2025-08-26T00:00:00",
"o": 414,
"h": 428,
"l": 409,
"c": 425,
"v": 3068913.14911922
},
{
"ts": "2025-08-25T00:00:00",
"o": 438,
"h": 442,
"l": 409,
"c": 415,
"v": 5263028.55520807
},
{
"ts": "2025-08-24T00:00:00",
"o": 456,
"h": 457,
"l": 433,
"c": 437,
"v": 5447679.97026657
},
{
"ts": "2025-08-23T00:00:00",
"o": 454,
"h": 470,
"l": 447,
"c": 456,
"v": 6406318.22880575
},
{
"ts": "2025-08-22T00:00:00",
"o": 445,
"h": 458,
"l": 425,
"c": 456,
"v": 6884987.58776358
},
{
"ts": "2025-08-21T00:00:00",
"o": 464,
"h": 466,
"l": 443,
"c": 445,
"v": 6201994.27741726
},
{
"ts": "2025-08-20T00:00:00",
"o": 463,
"h": 474,
"l": 440,
"c": 465,
"v": 11715873.3440648
},
{
"ts": "2025-08-19T00:00:00",
"o": 460,
"h": 485,
"l": 445,
"c": 462,
"v": 27178709.36169548
},
{
"ts": "2025-08-18T00:00:00",
"o": 440,
"h": 474,
"l": 418,
"c": 459,
"v": 17640872.97207721
},
{
"ts": "2025-08-17T00:00:00",
"o": 442,
"h": 456,
"l": 437,
"c": 440,
"v": 5684551.88551141
},
{
"ts": "2025-08-16T00:00:00",
"o": 421,
"h": 452,
"l": 416,
"c": 442,
"v": 7849965.18149483
},
{
"ts": "2025-08-15T00:00:00",
"o": 404,
"h": 425,
"l": 402,
"c": 421,
"v": 4914792.44572827
},
{
"ts": "2025-08-14T00:00:00",
"o": 434,
"h": 453,
"l": 401,
"c": 403,
"v": 10891279.11959393
},
{
"ts": "2025-08-13T00:00:00",
"o": 424,
"h": 437,
"l": 417,
"c": 434,
"v": 4994204.89302267
},
{
"ts": "2025-08-12T00:00:00",
"o": 421,
"h": 436,
"l": 404,
"c": 426,
"v": 6104847.06066483
},
{
"ts": "2025-08-11T00:00:00",
"o": 444,
"h": 483,
"l": 418,
"c": 423,
"v": 25431099.07319815
},
{
"ts": "2025-08-10T00:00:00",
"o": 435,
"h": 450,
"l": 411,
"c": 446,
"v": 10150920.77072923
},
{
"ts": "2025-08-09T00:00:00",
"o": 417,
"h": 439,
"l": 409,
"c": 433,
"v": 10442050.55595364
},
{
"ts": "2025-08-08T00:00:00",
"o": 422,
"h": 450,
"l": 405,
"c": 417,
"v": 21196401.76792704
},
{
"ts": "2025-08-07T00:00:00",
"o": 375,
"h": 432,
"l": 373,
"c": 421,
"v": 23367826.17374921
},
{
"ts": "2025-08-06T00:00:00",
"o": 380,
"h": 380,
"l": 359,
"c": 374,
"v": 2461784.85999365
},
{
"ts": "2025-08-05T00:00:00",
"o": 392,
"h": 409,
"l": 375,
"c": 379,
"v": 2766084.62783175
},
{
"ts": "2025-08-04T00:00:00",
"o": 382,
"h": 401,
"l": 377,
"c": 391,
"v": 2779026.31183222
},
{
"ts": "2025-08-03T00:00:00",
"o": 371,
"h": 386,
"l": 365,
"c": 381,
"v": 1414025.88352854
},
{
"ts": "2025-08-02T00:00:00",
"o": 384,
"h": 385,
"l": 366,
"c": 369,
"v": 2663449.69928705
},
{
"ts": "2025-08-01T00:00:00",
"o": 409,
"h": 409,
"l": 380.2,
"c": 383,
"v": 4092342.52047845
},
{
"ts": "2025-07-31T00:00:00",
"o": 418,
"h": 427.3,
"l": 407,
"c": 408,
"v": 3035649.16025897
},
{
"ts": "2025-07-30T00:00:00",
"o": 427.5,
"h": 427.5,
"l": 400,
"c": 418,
"v": 5078428.03894823
},
{
"ts": "2025-07-29T00:00:00",
"o": 437.3,
"h": 437.3,
"l": 415,
"c": 427.4,
"v": 7247532.2686196
},
{
"ts": "2025-07-28T00:00:00",
"o": 433.9,
"h": 440,
"l": 421,
"c": 437.1,
"v": 8738996.58152481
},
{
"ts": "2025-07-27T00:00:00",
"o": 424.9,
"h": 440,
"l": 416.2,
"c": 432.5,
"v": 10293165.26966772
},
{
"ts": "2025-07-26T00:00:00",
"o": 416.6,
"h": 454.5,
"l": 409,
"c": 424.1,
"v": 15069941.68313324
},
{
"ts": "2025-07-25T00:00:00",
"o": 421.9,
"h": 438.1,
"l": 397.7,
"c": 416.6,
"v": 10736849.2397003
},
{
"ts": "2025-07-24T00:00:00",
"o": 416.2,
"h": 436,
"l": 383.8,
"c": 421.9,
"v": 14022047.37518285
},
{
"ts": "2025-07-23T00:00:00",
"o": 448,
"h": 448.7,
"l": 407.1,
"c": 415.5,
"v": 14953889.09558416
},
{
"ts": "2025-07-22T00:00:00",
"o": 443.4,
"h": 496.9,
"l": 430,
"c": 447.7,
"v": 71349641.37720002
},
{
"ts": "2025-07-21T00:00:00",
"o": 409.8,
"h": 480.7,
"l": 402.4,
"c": 444.9,
"v": 79170050.68108924
},
{
"ts": "2025-07-20T00:00:00",
"o": 391.7,
"h": 410.6,
"l": 389.5,
"c": 409.8,
"v": 8100868.76759339
},
{
"ts": "2025-07-19T00:00:00",
"o": 390.4,
"h": 395.7,
"l": 383,
"c": 391.6,
"v": 4359908.41563453
},
{
"ts": "2025-07-18T00:00:00",
"o": 396.8,
"h": 403.1,
"l": 387.4,
"c": 390.2,
"v": 12651086.03359946
},
{
"ts": "2025-07-17T00:00:00",
"o": 391.6,
"h": 402.9,
"l": 382.3,
"c": 396.3,
"v": 11157382.12575597
},
{
"ts": "2025-07-16T00:00:00",
"o": 387.2,
"h": 395.4,
"l": 379.3,
"c": 391.6,
"v": 6798652.64525721
},
{
"ts": "2025-07-15T00:00:00",
"o": 388.9,
"h": 389.8,
"l": 365.7,
"c": 388.7,
"v": 9341819.88458924
},
{
"ts": "2025-07-14T00:00:00",
"o": 392.2,
"h": 441.2,
"l": 379.1,
"c": 388.9,
"v": 50567253.23382892
},
{
"ts": "2025-07-13T00:00:00",
"o": 394.5,
"h": 403.4,
"l": 383.1,
"c": 392.2,
"v": 8830487.18999324
},
{
"ts": "2025-07-12T00:00:00",
"o": 390,
"h": 396.4,
"l": 369.6,
"c": 395.2,
"v": 15503266.98416849
},
{
"ts": "2025-07-11T00:00:00",
"o": 359.1,
"h": 390,
"l": 351.2,
"c": 390,
"v": 17705009.59081113
},
{
"ts": "2025-07-10T00:00:00",
"o": 351.7,
"h": 359.8,
"l": 339,
"c": 359.8,
"v": 11222134.72739715
},
{
"ts": "2025-07-09T00:00:00",
"o": 352.9,
"h": 353.8,
"l": 344.3,
"c": 350.8,
"v": 6694670.45145586
},
{
"ts": "2025-07-08T00:00:00",
"o": 354.3,
"h": 359.8,
"l": 345.2,
"c": 352.9,
"v": 9515229.97154644
},
{
"ts": "2025-07-07T00:00:00",
"o": 364.9,
"h": 382.2,
"l": 347.2,
"c": 354.9,
"v": 35261870.8957895
},
{
"ts": "2025-07-06T00:00:00",
"o": 390.2,
"h": 412.2,
"l": 360,
"c": 364.9,
"v": 90935471.64426404
},
{
"ts": "2025-07-05T00:00:00",
"o": 357,
"h": 445.6,
"l": 357,
"c": 390.2,
"v": 243012752.49749133
},
{
"ts": "2025-07-04T00:00:00",
"o": 336,
"h": 377.8,
"l": 331,
"c": 357.8,
"v": 30044534.90976631
},
{
"ts": "2025-07-03T00:00:00",
"o": 330.1,
"h": 338.6,
"l": 330,
"c": 335,
"v": 3409860.80580799
},
{
"ts": "2025-07-02T00:00:00",
"o": 322.3,
"h": 334.7,
"l": 313.7,
"c": 331.8,
"v": 5202665.41399304
},
{
"ts": "2025-07-01T00:00:00",
"o": 336.8,
"h": 347.8,
"l": 320.8,
"c": 323.5,
"v": 7015694.407717
},
{
"ts": "2025-06-30T00:00:00",
"o": 334.6,
"h": 358.9,
"l": 325.3,
"c": 337,
"v": 26491425.95638667
},
{
"ts": "2025-06-29T00:00:00",
"o": 322.2,
"h": 339,
"l": 320.5,
"c": 333.2,
"v": 10795588.68423374
},
{
"ts": "2025-06-28T00:00:00",
"o": 314.5,
"h": 325,
"l": 311.1,
"c": 322.4,
"v": 1908484.32046641
},
{
"ts": "2025-06-27T00:00:00",
"o": 308.3,
"h": 316.9,
"l": 294.6,
"c": 315.8,
"v": 4741872.30602814
},
{
"ts": "2025-06-26T00:00:00",
"o": 318.3,
"h": 319.1,
"l": 303.4,
"c": 308.3,
"v": 5464258.54751614
},
{
"ts": "2025-06-25T00:00:00",
"o": 330.5,
"h": 331,
"l": 317,
"c": 318.3,
"v": 7265279.66155608
},
{
"ts": "2025-06-24T00:00:00",
"o": 337.7,
"h": 359.8,
"l": 311.7,
"c": 330.5,
"v": 24635304.57577393
},
{
"ts": "2025-06-23T00:00:00",
"o": 314.6,
"h": 341.6,
"l": 309.1,
"c": 337.7,
"v": 14183095.21427626
},
{
"ts": "2025-06-22T00:00:00",
"o": 335.6,
"h": 367.4,
"l": 305,
"c": 315,
"v": 18617837.97650192
},
{
"ts": "2025-06-21T00:00:00",
"o": 339.4,
"h": 350,
"l": 326.8,
"c": 334.5,
"v": 4932122.73015736
},
{
"ts": "2025-06-20T00:00:00",
"o": 361.6,
"h": 361.6,
"l": 336.8,
"c": 339.6,
"v": 5863045.63911679
},
{
"ts": "2025-06-19T00:00:00",
"o": 369.4,
"h": 372.4,
"l": 357.6,
"c": 360.5,
"v": 1208290.90263772
},
{
"ts": "2025-06-18T00:00:00",
"o": 374.9,
"h": 375.6,
"l": 358.2,
"c": 369.4,
"v": 3329884.29197027
},
{
"ts": "2025-06-17T00:00:00",
"o": 394.4,
"h": 397.6,
"l": 369.4,
"c": 375.7,
"v": 4121660.57610156
},
{
"ts": "2025-06-16T00:00:00",
"o": 404,
"h": 406.5,
"l": 393.5,
"c": 394.9,
"v": 2270008.84180508
},
{
"ts": "2025-06-15T00:00:00",
"o": 394.6,
"h": 409.9,
"l": 391.8,
"c": 404,
"v": 2197492.57175796
},
{
"ts": "2025-06-14T00:00:00",
"o": 402,
"h": 406.6,
"l": 390.2,
"c": 396.5,
"v": 2286612.65138007
},
{
"ts": "2025-06-13T00:00:00",
"o": 420,
"h": 420,
"l": 387,
"c": 402,
"v": 5591192.34113798
},
{
"ts": "2025-06-12T00:00:00",
"o": 449.6,
"h": 449.6,
"l": 417.1,
"c": 420.8,
"v": 3741527.79138434
},
{
"ts": "2025-06-11T00:00:00",
"o": 464.4,
"h": 464.4,
"l": 448.3,
"c": 449.8,
"v": 1910354.1021786
},
{
"ts": "2025-06-10T00:00:00",
"o": 456.6,
"h": 464.4,
"l": 445.3,
"c": 464.4,
"v": 3144043.75207809
},
{
"ts": "2025-06-09T00:00:00",
"o": 440.1,
"h": 457.2,
"l": 428.5,
"c": 455.3,
"v": 2330453.85889584
},
{
"ts": "2025-06-08T00:00:00",
"o": 442.9,
"h": 446.9,
"l": 435.5,
"c": 440.8,
"v": 1983708.73346179
},
{
"ts": "2025-06-07T00:00:00",
"o": 436.2,
"h": 447.2,
"l": 431.1,
"c": 445.1,
"v": 1653667.92189149
},
{
"ts": "2025-06-06T00:00:00",
"o": 429.1,
"h": 448,
"l": 421.2,
"c": 436.4,
"v": 3544559.09607288
},
{
"ts": "2025-06-05T00:00:00",
"o": 466.3,
"h": 466.3,
"l": 425.9,
"c": 429.1,
"v": 6119403.52464252
}
]
},
"orderbook": {
"market": "KRW-CARV",
"timestamp": 1761963311363,
"total_ask_size": 1360983.18919455,
"total_bid_size": 660220.38741623,
"units": [
{
"ask_price": 242,
"bid_price": 241,
"ask_size": 35407.1508228,
"bid_size": 8810.67075518
},
{
"ask_price": 243,
"bid_price": 240,
"ask_size": 76079.57032204,
"bid_size": 8200
},
{
"ask_price": 244,
"bid_price": 239,
"ask_size": 131479.89927056,
"bid_size": 9130.47398901
},
{
"ask_price": 245,
"bid_price": 238,
"ask_size": 34705.1508228,
"bid_size": 34184.30103124
},
{
"ask_price": 246,
"bid_price": 237,
"ask_size": 34705.1508228,
"bid_size": 27876.02688818
}
]
},
"micro": {
"last_price": 241,
"best_bid": 241,
"best_ask": 242,
"mid": 241.5,
"spread_abs": 1,
"spread_bps": 41.40786749482402,
"ob_imbalance_topN": 0.55962940675197,
"h1_return": 0.029914529914529916,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 235.7,
"upper": 254.11846899174847,
"lower": 217.2815310082515,
"bandwidth_pct": 15.62873906809375,
"position_0to1": 0.6438773223326657
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CBK",
"last": {
"price": 604,
"ts": "2025-11-01T02:15:35.461Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 603,
"h": 604,
"l": 602,
"c": 604,
"v": 543.07993092
},
{
"ts": "2025-11-01T01:00:00",
"o": 600,
"h": 605,
"l": 598,
"c": 605,
"v": 6989.91559848
},
{
"ts": "2025-11-01T00:00:00",
"o": 608,
"h": 612,
"l": 599,
"c": 600,
"v": 47170.39901067
},
{
"ts": "2025-10-31T23:00:00",
"o": 604,
"h": 608,
"l": 601,
"c": 604,
"v": 19661.49628757
},
{
"ts": "2025-10-31T22:00:00",
"o": 604,
"h": 605,
"l": 603,
"c": 604,
"v": 2337.23636994
},
{
"ts": "2025-10-31T21:00:00",
"o": 601,
"h": 607,
"l": 599,
"c": 604,
"v": 6715.78670986
},
{
"ts": "2025-10-31T20:00:00",
"o": 594,
"h": 601,
"l": 594,
"c": 599,
"v": 15149.46424937
},
{
"ts": "2025-10-31T19:00:00",
"o": 592,
"h": 598,
"l": 592,
"c": 598,
"v": 8490.58053081
},
{
"ts": "2025-10-31T18:00:00",
"o": 592,
"h": 592,
"l": 592,
"c": 592,
"v": 20.27027027
},
{
"ts": "2025-10-31T17:00:00",
"o": 594,
"h": 594,
"l": 589,
"c": 592,
"v": 9693.74070778
},
{
"ts": "2025-10-31T16:00:00",
"o": 599,
"h": 599,
"l": 594,
"c": 594,
"v": 10733.25936632
},
{
"ts": "2025-10-31T15:00:00",
"o": 596,
"h": 600,
"l": 596,
"c": 600,
"v": 4806.00624293
},
{
"ts": "2025-10-31T14:00:00",
"o": 589,
"h": 600,
"l": 588,
"c": 599,
"v": 18990.93843225
},
{
"ts": "2025-10-31T13:00:00",
"o": 593,
"h": 593,
"l": 590,
"c": 590,
"v": 6201.34947257
},
{
"ts": "2025-10-31T12:00:00",
"o": 593,
"h": 596,
"l": 590,
"c": 590,
"v": 20011.99412469
},
{
"ts": "2025-10-31T11:00:00",
"o": 593,
"h": 595,
"l": 593,
"c": 595,
"v": 3512.5267991
},
{
"ts": "2025-10-31T10:00:00",
"o": 590,
"h": 594,
"l": 587,
"c": 593,
"v": 40948.42532576
},
{
"ts": "2025-10-31T09:00:00",
"o": 588,
"h": 590,
"l": 588,
"c": 590,
"v": 3314.558664
},
{
"ts": "2025-10-31T08:00:00",
"o": 590,
"h": 591,
"l": 587,
"c": 590,
"v": 6502.24551523
},
{
"ts": "2025-10-31T07:00:00",
"o": 588,
"h": 590,
"l": 587,
"c": 590,
"v": 6114.59441021
},
{
"ts": "2025-10-31T06:00:00",
"o": 590,
"h": 591,
"l": 588,
"c": 589,
"v": 14380.69496177
},
{
"ts": "2025-10-31T05:00:00",
"o": 587,
"h": 593,
"l": 587,
"c": 591,
"v": 14319.68970212
},
{
"ts": "2025-10-31T04:00:00",
"o": 602,
"h": 612,
"l": 581,
"c": 588,
"v": 73231.29424182
},
{
"ts": "2025-10-31T03:00:00",
"o": 596,
"h": 609,
"l": 595,
"c": 600,
"v": 34961.70122529
},
{
"ts": "2025-10-31T02:00:00",
"o": 594,
"h": 613,
"l": 585,
"c": 596,
"v": 68820.93864294
},
{
"ts": "2025-10-31T01:00:00",
"o": 584,
"h": 596,
"l": 581,
"c": 596,
"v": 47650.90361598
},
{
"ts": "2025-10-31T00:00:00",
"o": 587,
"h": 592,
"l": 581,
"c": 583,
"v": 37586.90971349
},
{
"ts": "2025-10-30T23:00:00",
"o": 588,
"h": 599,
"l": 586,
"c": 588,
"v": 24427.47212962
},
{
"ts": "2025-10-30T22:00:00",
"o": 580,
"h": 587,
"l": 580,
"c": 587,
"v": 22138.73879911
},
{
"ts": "2025-10-30T21:00:00",
"o": 580,
"h": 587,
"l": 578,
"c": 580,
"v": 17819.24425643
},
{
"ts": "2025-10-30T20:00:00",
"o": 582,
"h": 584,
"l": 575,
"c": 582,
"v": 23219.85768502
},
{
"ts": "2025-10-30T19:00:00",
"o": 593,
"h": 595,
"l": 570,
"c": 580,
"v": 108897.12980845
},
{
"ts": "2025-10-30T18:00:00",
"o": 595,
"h": 595,
"l": 582,
"c": 593,
"v": 117438.32414231
},
{
"ts": "2025-10-30T17:00:00",
"o": 599,
"h": 599,
"l": 596,
"c": 597,
"v": 2893.19734201
},
{
"ts": "2025-10-30T16:00:00",
"o": 599,
"h": 599,
"l": 599,
"c": 599,
"v": 186.94490815
},
{
"ts": "2025-10-30T15:00:00",
"o": 599,
"h": 599,
"l": 596,
"c": 598,
"v": 16367.70356038
},
{
"ts": "2025-10-30T14:00:00",
"o": 601,
"h": 602,
"l": 596,
"c": 601,
"v": 13728.17777134
},
{
"ts": "2025-10-30T13:00:00",
"o": 600,
"h": 603,
"l": 598,
"c": 601,
"v": 11709.69117711
},
{
"ts": "2025-10-30T12:00:00",
"o": 604,
"h": 604,
"l": 601,
"c": 601,
"v": 25739.0153505
},
{
"ts": "2025-10-30T11:00:00",
"o": 602,
"h": 604,
"l": 602,
"c": 604,
"v": 860.15639969
},
{
"ts": "2025-10-30T10:00:00",
"o": 602,
"h": 610,
"l": 601,
"c": 604,
"v": 19274.77472777
},
{
"ts": "2025-10-30T09:00:00",
"o": 603,
"h": 604,
"l": 601,
"c": 603,
"v": 8299.97058452
},
{
"ts": "2025-10-30T08:00:00",
"o": 607,
"h": 607,
"l": 603,
"c": 604,
"v": 11723.62900479
},
{
"ts": "2025-10-30T07:00:00",
"o": 605,
"h": 608,
"l": 603,
"c": 607,
"v": 14957.97206478
},
{
"ts": "2025-10-30T06:00:00",
"o": 608,
"h": 608,
"l": 604,
"c": 605,
"v": 5477.05150141
},
{
"ts": "2025-10-30T05:00:00",
"o": 604,
"h": 606,
"l": 598,
"c": 606,
"v": 42727.91662231
},
{
"ts": "2025-10-30T04:00:00",
"o": 607,
"h": 607,
"l": 596,
"c": 604,
"v": 100350.54152082
},
{
"ts": "2025-10-30T03:00:00",
"o": 610,
"h": 610,
"l": 607,
"c": 607,
"v": 17174.60074964
},
{
"ts": "2025-10-30T02:00:00",
"o": 608,
"h": 610,
"l": 607,
"c": 609,
"v": 30153.31705139
},
{
"ts": "2025-10-30T01:00:00",
"o": 609,
"h": 610,
"l": 607,
"c": 610,
"v": 39359.92654676
},
{
"ts": "2025-10-30T00:00:00",
"o": 613,
"h": 613,
"l": 607,
"c": 610,
"v": 19300.23259973
},
{
"ts": "2025-10-29T23:00:00",
"o": 613,
"h": 614,
"l": 607,
"c": 614,
"v": 61272.80462117
},
{
"ts": "2025-10-29T22:00:00",
"o": 613,
"h": 614,
"l": 612,
"c": 613,
"v": 3837.52029221
},
{
"ts": "2025-10-29T21:00:00",
"o": 611,
"h": 612,
"l": 611,
"c": 612,
"v": 10815.29175637
},
{
"ts": "2025-10-29T20:00:00",
"o": 611,
"h": 612,
"l": 610,
"c": 611,
"v": 6250.76601119
},
{
"ts": "2025-10-29T19:00:00",
"o": 611,
"h": 611,
"l": 607,
"c": 607,
"v": 11258.91344163
},
{
"ts": "2025-10-29T18:00:00",
"o": 609,
"h": 611,
"l": 607,
"c": 611,
"v": 57932.65777372
},
{
"ts": "2025-10-29T17:00:00",
"o": 611,
"h": 611,
"l": 611,
"c": 611,
"v": 740.05054377
},
{
"ts": "2025-10-29T16:00:00",
"o": 609,
"h": 609,
"l": 608,
"c": 608,
"v": 4530.53760973
},
{
"ts": "2025-10-29T15:00:00",
"o": 611,
"h": 611,
"l": 608,
"c": 608,
"v": 6288.24650702
},
{
"ts": "2025-10-29T14:00:00",
"o": 611,
"h": 613,
"l": 609,
"c": 611,
"v": 9754.44556084
},
{
"ts": "2025-10-29T13:00:00",
"o": 610,
"h": 611,
"l": 608,
"c": 611,
"v": 4687.98412897
},
{
"ts": "2025-10-29T12:00:00",
"o": 608,
"h": 611,
"l": 608,
"c": 611,
"v": 4425.86896863
},
{
"ts": "2025-10-29T11:00:00",
"o": 608,
"h": 611,
"l": 608,
"c": 611,
"v": 19865.31687528
},
{
"ts": "2025-10-29T10:00:00",
"o": 608,
"h": 611,
"l": 608,
"c": 610,
"v": 1296.7960967
},
{
"ts": "2025-10-29T09:00:00",
"o": 610,
"h": 611,
"l": 608,
"c": 611,
"v": 7787.42698785
},
{
"ts": "2025-10-29T08:00:00",
"o": 611,
"h": 612,
"l": 607,
"c": 610,
"v": 16573.42496416
},
{
"ts": "2025-10-29T07:00:00",
"o": 611,
"h": 611,
"l": 609,
"c": 611,
"v": 3390.93572007
},
{
"ts": "2025-10-29T06:00:00",
"o": 611,
"h": 611,
"l": 610,
"c": 610,
"v": 8034.79195086
},
{
"ts": "2025-10-29T05:00:00",
"o": 607,
"h": 611,
"l": 607,
"c": 609,
"v": 24268.94908999
},
{
"ts": "2025-10-29T04:00:00",
"o": 608,
"h": 609,
"l": 607,
"c": 607,
"v": 41551.93693711
},
{
"ts": "2025-10-29T03:00:00",
"o": 611,
"h": 612,
"l": 607,
"c": 607,
"v": 16073.09824889
},
{
"ts": "2025-10-29T02:00:00",
"o": 612,
"h": 612,
"l": 609,
"c": 611,
"v": 1878.32692565
},
{
"ts": "2025-10-29T01:00:00",
"o": 613,
"h": 613,
"l": 608,
"c": 612,
"v": 23250.50312663
},
{
"ts": "2025-10-29T00:00:00",
"o": 610,
"h": 614,
"l": 607,
"c": 613,
"v": 24525.69184748
},
{
"ts": "2025-10-28T23:00:00",
"o": 610,
"h": 613,
"l": 608,
"c": 610,
"v": 26029.15619345
},
{
"ts": "2025-10-28T22:00:00",
"o": 611,
"h": 612,
"l": 608,
"c": 611,
"v": 14877.25584424
},
{
"ts": "2025-10-28T21:00:00",
"o": 610,
"h": 612,
"l": 608,
"c": 611,
"v": 4264.66020608
},
{
"ts": "2025-10-28T20:00:00",
"o": 613,
"h": 613,
"l": 609,
"c": 609,
"v": 7791.43365304
},
{
"ts": "2025-10-28T19:00:00",
"o": 613,
"h": 614,
"l": 612,
"c": 614,
"v": 3572.68493739
},
{
"ts": "2025-10-28T18:00:00",
"o": 614,
"h": 614,
"l": 614,
"c": 614,
"v": 1689.92157978
},
{
"ts": "2025-10-28T17:00:00",
"o": 614,
"h": 614,
"l": 614,
"c": 614,
"v": 3000
},
{
"ts": "2025-10-28T16:00:00",
"o": 613,
"h": 614,
"l": 613,
"c": 614,
"v": 308.85993485
},
{
"ts": "2025-10-28T15:00:00",
"o": 614,
"h": 614,
"l": 611,
"c": 614,
"v": 5210.10726066
},
{
"ts": "2025-10-28T14:00:00",
"o": 618,
"h": 618,
"l": 609,
"c": 612,
"v": 108051.50913792
},
{
"ts": "2025-10-28T13:00:00",
"o": 616,
"h": 619,
"l": 613,
"c": 618,
"v": 30107.49368195
},
{
"ts": "2025-10-28T12:00:00",
"o": 615,
"h": 619,
"l": 613,
"c": 618,
"v": 18327.91285697
},
{
"ts": "2025-10-28T11:00:00",
"o": 615,
"h": 619,
"l": 613,
"c": 615,
"v": 69822.07794454
},
{
"ts": "2025-10-28T10:00:00",
"o": 615,
"h": 615,
"l": 614,
"c": 615,
"v": 3676.58404466
},
{
"ts": "2025-10-28T09:00:00",
"o": 614,
"h": 618,
"l": 614,
"c": 618,
"v": 7086.23680774
},
{
"ts": "2025-10-28T08:00:00",
"o": 613,
"h": 615,
"l": 613,
"c": 614,
"v": 17410.43426619
},
{
"ts": "2025-10-28T07:00:00",
"o": 615,
"h": 615,
"l": 613,
"c": 615,
"v": 25092.59859889
},
{
"ts": "2025-10-28T06:00:00",
"o": 615,
"h": 616,
"l": 612,
"c": 613,
"v": 26256.24870334
},
{
"ts": "2025-10-28T05:00:00",
"o": 613,
"h": 616,
"l": 612,
"c": 615,
"v": 46833.38142832
},
{
"ts": "2025-10-28T04:00:00",
"o": 613,
"h": 615,
"l": 612,
"c": 612,
"v": 9231.0876278
},
{
"ts": "2025-10-28T03:00:00",
"o": 613,
"h": 615,
"l": 612,
"c": 614,
"v": 5383.39284857
},
{
"ts": "2025-10-28T02:00:00",
"o": 617,
"h": 617,
"l": 613,
"c": 615,
"v": 16146.37580042
},
{
"ts": "2025-10-28T01:00:00",
"o": 614,
"h": 621,
"l": 613,
"c": 619,
"v": 26473.73029028
},
{
"ts": "2025-10-28T00:00:00",
"o": 615,
"h": 617,
"l": 611,
"c": 615,
"v": 63205.32141969
},
{
"ts": "2025-10-27T23:00:00",
"o": 620,
"h": 620,
"l": 611,
"c": 615,
"v": 34191.91230038
},
{
"ts": "2025-10-27T22:00:00",
"o": 617,
"h": 621,
"l": 617,
"c": 621,
"v": 13169.28867818
},
{
"ts": "2025-10-27T21:00:00",
"o": 616,
"h": 619,
"l": 615,
"c": 618,
"v": 1945.13533848
},
{
"ts": "2025-10-27T20:00:00",
"o": 616,
"h": 618,
"l": 615,
"c": 615,
"v": 4153.25687622
},
{
"ts": "2025-10-27T19:00:00",
"o": 617,
"h": 617,
"l": 615,
"c": 615,
"v": 2766.64924275
},
{
"ts": "2025-10-27T18:00:00",
"o": 618,
"h": 619,
"l": 618,
"c": 619,
"v": 2863.80037925
},
{
"ts": "2025-10-27T17:00:00",
"o": 615,
"h": 619,
"l": 615,
"c": 619,
"v": 18.85441151
},
{
"ts": "2025-10-27T16:00:00",
"o": 620,
"h": 620,
"l": 615,
"c": 615,
"v": 4247.99126988
},
{
"ts": "2025-10-27T15:00:00",
"o": 616,
"h": 620,
"l": 616,
"c": 620,
"v": 13337.19676713
},
{
"ts": "2025-10-27T14:00:00",
"o": 616,
"h": 616,
"l": 613,
"c": 616,
"v": 15472.96611162
},
{
"ts": "2025-10-27T13:00:00",
"o": 615,
"h": 619,
"l": 613,
"c": 618,
"v": 24548.66430013
},
{
"ts": "2025-10-27T12:00:00",
"o": 615,
"h": 619,
"l": 614,
"c": 615,
"v": 52170.98928504
},
{
"ts": "2025-10-27T11:00:00",
"o": 615,
"h": 617,
"l": 613,
"c": 615,
"v": 12528.37524758
},
{
"ts": "2025-10-27T10:00:00",
"o": 615,
"h": 615,
"l": 611,
"c": 614,
"v": 47459.06240128
},
{
"ts": "2025-10-27T09:00:00",
"o": 614,
"h": 619,
"l": 611,
"c": 616,
"v": 75274.32212543
},
{
"ts": "2025-10-27T08:00:00",
"o": 620,
"h": 620,
"l": 615,
"c": 615,
"v": 26683.61749592
},
{
"ts": "2025-10-27T07:00:00",
"o": 622,
"h": 622,
"l": 617,
"c": 620,
"v": 48435.68068521
},
{
"ts": "2025-10-27T06:00:00",
"o": 624,
"h": 625,
"l": 617,
"c": 622,
"v": 71265.66934214
},
{
"ts": "2025-10-27T05:00:00",
"o": 621,
"h": 624,
"l": 620,
"c": 624,
"v": 31595.79983369
},
{
"ts": "2025-10-27T04:00:00",
"o": 621,
"h": 622,
"l": 620,
"c": 621,
"v": 10241.63224799
},
{
"ts": "2025-10-27T03:00:00",
"o": 620,
"h": 623,
"l": 619,
"c": 622,
"v": 36389.10203883
},
{
"ts": "2025-10-27T02:00:00",
"o": 623,
"h": 624,
"l": 620,
"c": 621,
"v": 65630.74055628
},
{
"ts": "2025-10-27T01:00:00",
"o": 623,
"h": 623,
"l": 620,
"c": 623,
"v": 13304.19616051
},
{
"ts": "2025-10-27T00:00:00",
"o": 624,
"h": 624,
"l": 620,
"c": 623,
"v": 81825.68826623
},
{
"ts": "2025-10-26T23:00:00",
"o": 623,
"h": 625,
"l": 622,
"c": 624,
"v": 33507.68148594
},
{
"ts": "2025-10-26T22:00:00",
"o": 619,
"h": 623,
"l": 618,
"c": 623,
"v": 48029.90021176
},
{
"ts": "2025-10-26T21:00:00",
"o": 621,
"h": 621,
"l": 619,
"c": 621,
"v": 3101.64186931
},
{
"ts": "2025-10-26T20:00:00",
"o": 621,
"h": 621,
"l": 619,
"c": 619,
"v": 740.11237602
},
{
"ts": "2025-10-26T19:00:00",
"o": 620,
"h": 621,
"l": 620,
"c": 621,
"v": 9800.05212275
},
{
"ts": "2025-10-26T17:00:00",
"o": 620,
"h": 620,
"l": 619,
"c": 620,
"v": 54898.28793496
},
{
"ts": "2025-10-26T16:00:00",
"o": 619,
"h": 620,
"l": 619,
"c": 619,
"v": 3582.33499538
},
{
"ts": "2025-10-26T15:00:00",
"o": 620,
"h": 620,
"l": 618,
"c": 619,
"v": 15348.30584036
},
{
"ts": "2025-10-26T14:00:00",
"o": 621,
"h": 621,
"l": 620,
"c": 620,
"v": 10814.77285113
},
{
"ts": "2025-10-26T13:00:00",
"o": 621,
"h": 622,
"l": 620,
"c": 621,
"v": 8541.21950922
},
{
"ts": "2025-10-26T12:00:00",
"o": 620,
"h": 621,
"l": 619,
"c": 621,
"v": 49994.72377287
},
{
"ts": "2025-10-26T11:00:00",
"o": 619,
"h": 620,
"l": 615,
"c": 620,
"v": 33632.09622482
},
{
"ts": "2025-10-26T10:00:00",
"o": 621,
"h": 621,
"l": 618,
"c": 619,
"v": 7276.40223716
},
{
"ts": "2025-10-26T09:00:00",
"o": 620,
"h": 621,
"l": 617,
"c": 621,
"v": 14512.83730958
},
{
"ts": "2025-10-26T08:00:00",
"o": 617,
"h": 620,
"l": 616,
"c": 619,
"v": 26139.64848658
},
{
"ts": "2025-10-26T07:00:00",
"o": 616,
"h": 618,
"l": 615,
"c": 618,
"v": 21176.47475186
},
{
"ts": "2025-10-26T06:00:00",
"o": 616,
"h": 616,
"l": 615,
"c": 616,
"v": 10111.81625575
},
{
"ts": "2025-10-26T05:00:00",
"o": 616,
"h": 616,
"l": 616,
"c": 616,
"v": 892.85714284
},
{
"ts": "2025-10-26T04:00:00",
"o": 617,
"h": 618,
"l": 615,
"c": 616,
"v": 23466.33283006
},
{
"ts": "2025-10-26T03:00:00",
"o": 618,
"h": 618,
"l": 616,
"c": 617,
"v": 12841.29757256
},
{
"ts": "2025-10-26T02:00:00",
"o": 618,
"h": 618,
"l": 615,
"c": 618,
"v": 7901.79687171
},
{
"ts": "2025-10-26T01:00:00",
"o": 617,
"h": 618,
"l": 615,
"c": 618,
"v": 14662.99055001
},
{
"ts": "2025-10-26T00:00:00",
"o": 615,
"h": 617,
"l": 614,
"c": 617,
"v": 16673.99861959
},
{
"ts": "2025-10-25T23:00:00",
"o": 617,
"h": 617,
"l": 614,
"c": 614,
"v": 3418.37547604
},
{
"ts": "2025-10-25T16:00:00",
"o": 617,
"h": 617,
"l": 617,
"c": 617,
"v": 400
},
{
"ts": "2025-10-25T15:00:00",
"o": 616,
"h": 617,
"l": 614,
"c": 617,
"v": 2742.22799035
},
{
"ts": "2025-10-25T14:00:00",
"o": 614,
"h": 617,
"l": 612,
"c": 616,
"v": 12661.34505468
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 608,
"h": 612,
"l": 598,
"c": 604,
"v": 54703.39454007
},
{
"ts": "2025-10-31T20:00:00",
"o": 594,
"h": 608,
"l": 594,
"c": 604,
"v": 43863.98361674
},
{
"ts": "2025-10-31T16:00:00",
"o": 599,
"h": 599,
"l": 589,
"c": 598,
"v": 28937.85087518
},
{
"ts": "2025-10-31T12:00:00",
"o": 593,
"h": 600,
"l": 588,
"c": 600,
"v": 50010.28827244
},
{
"ts": "2025-10-31T08:00:00",
"o": 590,
"h": 595,
"l": 587,
"c": 595,
"v": 54277.75630409
},
{
"ts": "2025-10-31T04:00:00",
"o": 602,
"h": 612,
"l": 581,
"c": 590,
"v": 108046.27331592
},
{
"ts": "2025-10-31T00:00:00",
"o": 587,
"h": 613,
"l": 581,
"c": 600,
"v": 189020.4531977
},
{
"ts": "2025-10-30T20:00:00",
"o": 582,
"h": 599,
"l": 575,
"c": 588,
"v": 87605.31287018
},
{
"ts": "2025-10-30T16:00:00",
"o": 599,
"h": 599,
"l": 570,
"c": 580,
"v": 229415.59620092
},
{
"ts": "2025-10-30T12:00:00",
"o": 604,
"h": 604,
"l": 596,
"c": 598,
"v": 67544.58785933
},
{
"ts": "2025-10-30T08:00:00",
"o": 607,
"h": 610,
"l": 601,
"c": 604,
"v": 40158.53071677
},
{
"ts": "2025-10-30T04:00:00",
"o": 607,
"h": 608,
"l": 596,
"c": 607,
"v": 163513.48170932
},
{
"ts": "2025-10-30T00:00:00",
"o": 613,
"h": 613,
"l": 607,
"c": 607,
"v": 105988.07694752
},
{
"ts": "2025-10-29T20:00:00",
"o": 611,
"h": 614,
"l": 607,
"c": 614,
"v": 82176.38268094
},
{
"ts": "2025-10-29T16:00:00",
"o": 609,
"h": 611,
"l": 607,
"c": 607,
"v": 74462.15936885
},
{
"ts": "2025-10-29T12:00:00",
"o": 608,
"h": 613,
"l": 608,
"c": 608,
"v": 25156.54516546
},
{
"ts": "2025-10-29T08:00:00",
"o": 611,
"h": 612,
"l": 607,
"c": 611,
"v": 45522.96492399
},
{
"ts": "2025-10-29T04:00:00",
"o": 608,
"h": 611,
"l": 607,
"c": 611,
"v": 77246.61369803
},
{
"ts": "2025-10-29T00:00:00",
"o": 610,
"h": 614,
"l": 607,
"c": 607,
"v": 65727.62014865
},
{
"ts": "2025-10-28T20:00:00",
"o": 613,
"h": 613,
"l": 608,
"c": 610,
"v": 52962.50589681
},
{
"ts": "2025-10-28T16:00:00",
"o": 613,
"h": 614,
"l": 612,
"c": 614,
"v": 8571.46645202
},
{
"ts": "2025-10-28T12:00:00",
"o": 615,
"h": 619,
"l": 609,
"c": 614,
"v": 161697.0229375
},
{
"ts": "2025-10-28T08:00:00",
"o": 613,
"h": 619,
"l": 613,
"c": 615,
"v": 97995.33306313
},
{
"ts": "2025-10-28T04:00:00",
"o": 613,
"h": 616,
"l": 612,
"c": 615,
"v": 107413.31635835
},
{
"ts": "2025-10-28T00:00:00",
"o": 615,
"h": 621,
"l": 611,
"c": 614,
"v": 111208.82035896
},
{
"ts": "2025-10-27T20:00:00",
"o": 616,
"h": 621,
"l": 611,
"c": 615,
"v": 53459.59319326
},
{
"ts": "2025-10-27T16:00:00",
"o": 620,
"h": 620,
"l": 615,
"c": 615,
"v": 9897.29530339
},
{
"ts": "2025-10-27T12:00:00",
"o": 615,
"h": 620,
"l": 613,
"c": 620,
"v": 105529.81646392
},
{
"ts": "2025-10-27T08:00:00",
"o": 620,
"h": 620,
"l": 611,
"c": 615,
"v": 161945.37727021
},
{
"ts": "2025-10-27T04:00:00",
"o": 621,
"h": 625,
"l": 617,
"c": 620,
"v": 161538.78210903
},
{
"ts": "2025-10-27T00:00:00",
"o": 624,
"h": 624,
"l": 619,
"c": 622,
"v": 197149.72702185
},
{
"ts": "2025-10-26T20:00:00",
"o": 621,
"h": 625,
"l": 618,
"c": 624,
"v": 85379.33594303
},
{
"ts": "2025-10-26T16:00:00",
"o": 619,
"h": 621,
"l": 619,
"c": 621,
"v": 68280.67505309
},
{
"ts": "2025-10-26T12:00:00",
"o": 620,
"h": 622,
"l": 618,
"c": 619,
"v": 84699.02197358
},
{
"ts": "2025-10-26T08:00:00",
"o": 617,
"h": 621,
"l": 615,
"c": 620,
"v": 81560.98425814
},
{
"ts": "2025-10-26T04:00:00",
"o": 617,
"h": 618,
"l": 615,
"c": 618,
"v": 55647.48098051
},
{
"ts": "2025-10-26T00:00:00",
"o": 615,
"h": 618,
"l": 614,
"c": 617,
"v": 52080.08361387
},
{
"ts": "2025-10-25T20:00:00",
"o": 617,
"h": 617,
"l": 614,
"c": 614,
"v": 3418.37547604
},
{
"ts": "2025-10-25T16:00:00",
"o": 617,
"h": 617,
"l": 617,
"c": 617,
"v": 400
},
{
"ts": "2025-10-25T12:00:00",
"o": 617,
"h": 617,
"l": 612,
"c": 617,
"v": 27420.14183714
},
{
"ts": "2025-10-25T08:00:00",
"o": 615,
"h": 618,
"l": 612,
"c": 617,
"v": 68013.89728707
},
{
"ts": "2025-10-25T04:00:00",
"o": 619,
"h": 619,
"l": 615,
"c": 616,
"v": 30601.86190978
},
{
"ts": "2025-10-25T00:00:00",
"o": 616,
"h": 620,
"l": 612,
"c": 616,
"v": 44684.45178124
},
{
"ts": "2025-10-24T20:00:00",
"o": 617,
"h": 620,
"l": 615,
"c": 616,
"v": 39711.47421654
},
{
"ts": "2025-10-24T16:00:00",
"o": 615,
"h": 617,
"l": 615,
"c": 617,
"v": 11788.82896872
},
{
"ts": "2025-10-24T12:00:00",
"o": 612,
"h": 618,
"l": 610,
"c": 615,
"v": 76463.59979907
},
{
"ts": "2025-10-24T08:00:00",
"o": 616,
"h": 618,
"l": 613,
"c": 613,
"v": 15177.83662673
},
{
"ts": "2025-10-24T04:00:00",
"o": 611,
"h": 619,
"l": 609,
"c": 618,
"v": 47275.47191058
},
{
"ts": "2025-10-24T00:00:00",
"o": 613,
"h": 618,
"l": 610,
"c": 611,
"v": 40806.28572779
},
{
"ts": "2025-10-23T20:00:00",
"o": 614,
"h": 617,
"l": 612,
"c": 613,
"v": 36704.64973442
},
{
"ts": "2025-10-23T16:00:00",
"o": 609,
"h": 615,
"l": 609,
"c": 613,
"v": 49458.61062319
},
{
"ts": "2025-10-23T12:00:00",
"o": 608,
"h": 613,
"l": 604,
"c": 608,
"v": 78518.17726127
},
{
"ts": "2025-10-23T08:00:00",
"o": 611,
"h": 614,
"l": 608,
"c": 612,
"v": 28638.41600632
},
{
"ts": "2025-10-23T04:00:00",
"o": 607,
"h": 614,
"l": 607,
"c": 610,
"v": 79315.04188914
},
{
"ts": "2025-10-23T00:00:00",
"o": 606,
"h": 611,
"l": 603,
"c": 609,
"v": 68882.43821546
},
{
"ts": "2025-10-22T20:00:00",
"o": 609,
"h": 612,
"l": 601,
"c": 610,
"v": 97334.04346799
},
{
"ts": "2025-10-22T16:00:00",
"o": 612,
"h": 612,
"l": 609,
"c": 612,
"v": 4825.97709567
},
{
"ts": "2025-10-22T12:00:00",
"o": 612,
"h": 614,
"l": 607,
"c": 612,
"v": 34463.91989443
},
{
"ts": "2025-10-22T08:00:00",
"o": 609,
"h": 614,
"l": 608,
"c": 613,
"v": 55116.08364734
},
{
"ts": "2025-10-22T04:00:00",
"o": 610,
"h": 612,
"l": 605,
"c": 608,
"v": 63032.28117649
},
{
"ts": "2025-10-22T00:00:00",
"o": 615,
"h": 615,
"l": 609,
"c": 609,
"v": 69773.75935914
},
{
"ts": "2025-10-21T20:00:00",
"o": 620,
"h": 621,
"l": 612,
"c": 612,
"v": 87670.50894545
},
{
"ts": "2025-10-21T16:00:00",
"o": 623,
"h": 625,
"l": 619,
"c": 619,
"v": 23600.33750405
},
{
"ts": "2025-10-21T12:00:00",
"o": 616,
"h": 625,
"l": 613,
"c": 623,
"v": 208381.46466644
},
{
"ts": "2025-10-21T08:00:00",
"o": 615,
"h": 616,
"l": 607,
"c": 616,
"v": 73116.05014988
},
{
"ts": "2025-10-21T04:00:00",
"o": 622,
"h": 622,
"l": 607,
"c": 615,
"v": 218380.950809
},
{
"ts": "2025-10-21T00:00:00",
"o": 620,
"h": 626,
"l": 617,
"c": 621,
"v": 102289.80883489
},
{
"ts": "2025-10-20T20:00:00",
"o": 623,
"h": 629,
"l": 620,
"c": 622,
"v": 51794.30643169
},
{
"ts": "2025-10-20T16:00:00",
"o": 627,
"h": 629,
"l": 618,
"c": 621,
"v": 89067.28978458
},
{
"ts": "2025-10-20T12:00:00",
"o": 627,
"h": 629,
"l": 625,
"c": 627,
"v": 61057.60929938
},
{
"ts": "2025-10-20T08:00:00",
"o": 623,
"h": 629,
"l": 622,
"c": 627,
"v": 107982.81890874
},
{
"ts": "2025-10-20T04:00:00",
"o": 623,
"h": 628,
"l": 622,
"c": 624,
"v": 188924.55193176
},
{
"ts": "2025-10-20T00:00:00",
"o": 621,
"h": 624,
"l": 614,
"c": 622,
"v": 131091.66954691
},
{
"ts": "2025-10-19T20:00:00",
"o": 624,
"h": 628,
"l": 621,
"c": 622,
"v": 82864.59572923
},
{
"ts": "2025-10-19T16:00:00",
"o": 627,
"h": 629,
"l": 624,
"c": 625,
"v": 33752.73519386
},
{
"ts": "2025-10-19T12:00:00",
"o": 619,
"h": 627,
"l": 617,
"c": 623,
"v": 117667.06666403
},
{
"ts": "2025-10-19T08:00:00",
"o": 616,
"h": 626,
"l": 613,
"c": 621,
"v": 103335.37107018
},
{
"ts": "2025-10-19T04:00:00",
"o": 618,
"h": 618,
"l": 611,
"c": 616,
"v": 53418.23395288
},
{
"ts": "2025-10-19T00:00:00",
"o": 621,
"h": 623,
"l": 613,
"c": 618,
"v": 156379.96471855
},
{
"ts": "2025-10-18T20:00:00",
"o": 617,
"h": 629,
"l": 614,
"c": 621,
"v": 102886.87046234
},
{
"ts": "2025-10-18T16:00:00",
"o": 617,
"h": 618,
"l": 611,
"c": 618,
"v": 30636.34771076
},
{
"ts": "2025-10-18T12:00:00",
"o": 616,
"h": 618,
"l": 610,
"c": 615,
"v": 100619.66875105
},
{
"ts": "2025-10-18T08:00:00",
"o": 613,
"h": 618,
"l": 610,
"c": 616,
"v": 91098.31018483
},
{
"ts": "2025-10-18T04:00:00",
"o": 617,
"h": 618,
"l": 610,
"c": 614,
"v": 140410.96065446
},
{
"ts": "2025-10-18T00:00:00",
"o": 617,
"h": 662,
"l": 598,
"c": 615,
"v": 3156032.12103235
},
{
"ts": "2025-10-17T20:00:00",
"o": 609,
"h": 625,
"l": 609,
"c": 614,
"v": 94204.20206768
},
{
"ts": "2025-10-17T16:00:00",
"o": 608,
"h": 610,
"l": 604,
"c": 608,
"v": 32316.87396335
},
{
"ts": "2025-10-17T12:00:00",
"o": 607,
"h": 611,
"l": 604,
"c": 604,
"v": 61188.45738184
},
{
"ts": "2025-10-17T08:00:00",
"o": 597,
"h": 610,
"l": 590,
"c": 607,
"v": 292972.13886579
},
{
"ts": "2025-10-17T04:00:00",
"o": 622,
"h": 624,
"l": 595,
"c": 597,
"v": 470650.53752622
},
{
"ts": "2025-10-17T00:00:00",
"o": 625,
"h": 631,
"l": 620,
"c": 624,
"v": 96655.16648955
},
{
"ts": "2025-10-16T20:00:00",
"o": 626,
"h": 630,
"l": 622,
"c": 625,
"v": 102625.187677
},
{
"ts": "2025-10-16T16:00:00",
"o": 627,
"h": 634,
"l": 622,
"c": 626,
"v": 56252.67884277
},
{
"ts": "2025-10-16T12:00:00",
"o": 633,
"h": 634,
"l": 626,
"c": 627,
"v": 71095.81858459
},
{
"ts": "2025-10-16T08:00:00",
"o": 628,
"h": 635,
"l": 622,
"c": 633,
"v": 101778.43651688
},
{
"ts": "2025-10-16T04:00:00",
"o": 634,
"h": 634,
"l": 626,
"c": 629,
"v": 60221.43251864
},
{
"ts": "2025-10-16T00:00:00",
"o": 632,
"h": 635,
"l": 626,
"c": 634,
"v": 79923.83947801
},
{
"ts": "2025-10-15T20:00:00",
"o": 631,
"h": 635,
"l": 631,
"c": 632,
"v": 55747.14195432
},
{
"ts": "2025-10-15T16:00:00",
"o": 629,
"h": 632,
"l": 628,
"c": 631,
"v": 10105.01364246
},
{
"ts": "2025-10-15T12:00:00",
"o": 639,
"h": 639,
"l": 630,
"c": 630,
"v": 146238.54703137
},
{
"ts": "2025-10-15T08:00:00",
"o": 640,
"h": 648,
"l": 637,
"c": 639,
"v": 92268.24916406
},
{
"ts": "2025-10-15T04:00:00",
"o": 646,
"h": 653,
"l": 634,
"c": 642,
"v": 176275.80567497
},
{
"ts": "2025-10-15T00:00:00",
"o": 640,
"h": 657,
"l": 635,
"c": 643,
"v": 323278.91524256
},
{
"ts": "2025-10-14T20:00:00",
"o": 640,
"h": 647,
"l": 639,
"c": 641,
"v": 104348.77823009
},
{
"ts": "2025-10-14T16:00:00",
"o": 633,
"h": 644,
"l": 633,
"c": 644,
"v": 75282.9676012
},
{
"ts": "2025-10-14T12:00:00",
"o": 635,
"h": 636,
"l": 628,
"c": 633,
"v": 174030.29596947
},
{
"ts": "2025-10-14T08:00:00",
"o": 633,
"h": 641,
"l": 628,
"c": 636,
"v": 234323.7881482
},
{
"ts": "2025-10-14T04:00:00",
"o": 655,
"h": 656,
"l": 629,
"c": 637,
"v": 522631.4478182
},
{
"ts": "2025-10-14T00:00:00",
"o": 647,
"h": 669,
"l": 637,
"c": 655,
"v": 1557949.14327111
},
{
"ts": "2025-10-13T20:00:00",
"o": 644,
"h": 653,
"l": 642,
"c": 647,
"v": 216134.72499194
},
{
"ts": "2025-10-13T16:00:00",
"o": 643,
"h": 645,
"l": 639,
"c": 642,
"v": 45370.64582772
},
{
"ts": "2025-10-13T12:00:00",
"o": 633,
"h": 644,
"l": 633,
"c": 640,
"v": 168435.68090022
},
{
"ts": "2025-10-13T08:00:00",
"o": 638,
"h": 644,
"l": 628,
"c": 635,
"v": 279959.8957076
},
{
"ts": "2025-10-13T04:00:00",
"o": 641,
"h": 641,
"l": 630,
"c": 638,
"v": 128881.5548509
},
{
"ts": "2025-10-13T00:00:00",
"o": 641,
"h": 644,
"l": 632,
"c": 641,
"v": 180900.47914266
},
{
"ts": "2025-10-12T20:00:00",
"o": 639,
"h": 645,
"l": 637,
"c": 645,
"v": 158646.81504226
},
{
"ts": "2025-10-12T16:00:00",
"o": 636,
"h": 645,
"l": 632,
"c": 641,
"v": 156154.97834573
},
{
"ts": "2025-10-12T12:00:00",
"o": 618,
"h": 636,
"l": 612,
"c": 636,
"v": 214233.51578012
},
{
"ts": "2025-10-12T08:00:00",
"o": 619,
"h": 620,
"l": 613,
"c": 618,
"v": 52086.65533235
},
{
"ts": "2025-10-12T04:00:00",
"o": 612,
"h": 620,
"l": 609,
"c": 615,
"v": 77161.32105852
},
{
"ts": "2025-10-12T00:00:00",
"o": 620,
"h": 655,
"l": 595,
"c": 612,
"v": 977946.24369084
},
{
"ts": "2025-10-11T20:00:00",
"o": 622,
"h": 627,
"l": 610,
"c": 616,
"v": 168408.04507513
},
{
"ts": "2025-10-11T16:00:00",
"o": 627,
"h": 627,
"l": 618,
"c": 621,
"v": 71767.05602561
},
{
"ts": "2025-10-11T12:00:00",
"o": 631,
"h": 633,
"l": 622,
"c": 626,
"v": 95437.92329388
},
{
"ts": "2025-10-11T08:00:00",
"o": 622,
"h": 635,
"l": 621,
"c": 632,
"v": 125026.10253743
},
{
"ts": "2025-10-11T04:00:00",
"o": 614,
"h": 630,
"l": 613,
"c": 622,
"v": 122890.85231332
},
{
"ts": "2025-10-11T00:00:00",
"o": 624,
"h": 636,
"l": 590,
"c": 613,
"v": 924426.58716927
},
{
"ts": "2025-10-10T20:00:00",
"o": 682,
"h": 682,
"l": 611,
"c": 628,
"v": 1663235.17519147
},
{
"ts": "2025-10-10T16:00:00",
"o": 685,
"h": 688,
"l": 676,
"c": 688,
"v": 265383.84477687
},
{
"ts": "2025-10-10T12:00:00",
"o": 690,
"h": 694,
"l": 680,
"c": 686,
"v": 388735.48006835
},
{
"ts": "2025-10-10T08:00:00",
"o": 690,
"h": 696,
"l": 687,
"c": 691,
"v": 269172.82768943
},
{
"ts": "2025-10-10T04:00:00",
"o": 691,
"h": 692,
"l": 687,
"c": 689,
"v": 281682.23954994
},
{
"ts": "2025-10-10T00:00:00",
"o": 695,
"h": 700,
"l": 687,
"c": 690,
"v": 578156.22208992
},
{
"ts": "2025-10-09T20:00:00",
"o": 691,
"h": 699,
"l": 688,
"c": 696,
"v": 196776.59461968
},
{
"ts": "2025-10-09T16:00:00",
"o": 687,
"h": 692,
"l": 686,
"c": 691,
"v": 90005.41258658
},
{
"ts": "2025-10-09T12:00:00",
"o": 689,
"h": 698,
"l": 687,
"c": 687,
"v": 515448.7357909
},
{
"ts": "2025-10-09T08:00:00",
"o": 710,
"h": 724,
"l": 686,
"c": 689,
"v": 1852635.69310878
},
{
"ts": "2025-10-09T04:00:00",
"o": 722,
"h": 741,
"l": 703,
"c": 711,
"v": 2626677.02720649
},
{
"ts": "2025-10-09T00:00:00",
"o": 696,
"h": 733,
"l": 692,
"c": 722,
"v": 3205669.95253185
},
{
"ts": "2025-10-08T20:00:00",
"o": 697,
"h": 698,
"l": 693,
"c": 694,
"v": 67894.94392669
},
{
"ts": "2025-10-08T16:00:00",
"o": 689,
"h": 697,
"l": 689,
"c": 693,
"v": 85612.31251199
},
{
"ts": "2025-10-08T12:00:00",
"o": 691,
"h": 694,
"l": 688,
"c": 689,
"v": 98137.23150552
},
{
"ts": "2025-10-08T08:00:00",
"o": 688,
"h": 692,
"l": 683,
"c": 692,
"v": 92369.08374738
},
{
"ts": "2025-10-08T04:00:00",
"o": 693,
"h": 707,
"l": 683,
"c": 689,
"v": 539379.17635566
},
{
"ts": "2025-10-08T00:00:00",
"o": 687,
"h": 696,
"l": 682,
"c": 691,
"v": 182177.79160694
},
{
"ts": "2025-10-07T20:00:00",
"o": 690,
"h": 696,
"l": 678,
"c": 687,
"v": 246750.7449027
},
{
"ts": "2025-10-07T16:00:00",
"o": 688,
"h": 695,
"l": 687,
"c": 689,
"v": 34831.76904858
},
{
"ts": "2025-10-07T12:00:00",
"o": 703,
"h": 704,
"l": 685,
"c": 688,
"v": 386045.68283073
},
{
"ts": "2025-10-07T08:00:00",
"o": 702,
"h": 705,
"l": 699,
"c": 704,
"v": 75874.4527848
},
{
"ts": "2025-10-07T04:00:00",
"o": 703,
"h": 706,
"l": 699,
"c": 702,
"v": 166956.22438417
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 608,
"h": 612,
"l": 598,
"c": 604,
"v": 54703.39454007
},
{
"ts": "2025-10-31T00:00:00",
"o": 587,
"h": 613,
"l": 581,
"c": 604,
"v": 474156.60558207
},
{
"ts": "2025-10-30T00:00:00",
"o": 613,
"h": 613,
"l": 570,
"c": 588,
"v": 694225.58630404
},
{
"ts": "2025-10-29T00:00:00",
"o": 610,
"h": 614,
"l": 607,
"c": 614,
"v": 370292.28598592
},
{
"ts": "2025-10-28T00:00:00",
"o": 615,
"h": 621,
"l": 608,
"c": 610,
"v": 539848.46506677
},
{
"ts": "2025-10-27T00:00:00",
"o": 624,
"h": 625,
"l": 611,
"c": 615,
"v": 689520.59136166
},
{
"ts": "2025-10-26T00:00:00",
"o": 615,
"h": 625,
"l": 614,
"c": 624,
"v": 427647.58182222
},
{
"ts": "2025-10-25T00:00:00",
"o": 616,
"h": 620,
"l": 612,
"c": 614,
"v": 174538.72829127
},
{
"ts": "2025-10-24T00:00:00",
"o": 613,
"h": 620,
"l": 609,
"c": 616,
"v": 231223.49724943
},
{
"ts": "2025-10-23T00:00:00",
"o": 606,
"h": 617,
"l": 603,
"c": 613,
"v": 341517.3337298
},
{
"ts": "2025-10-22T00:00:00",
"o": 615,
"h": 615,
"l": 601,
"c": 610,
"v": 324546.06464106
},
{
"ts": "2025-10-21T00:00:00",
"o": 620,
"h": 626,
"l": 607,
"c": 612,
"v": 713439.12090971
},
{
"ts": "2025-10-20T00:00:00",
"o": 621,
"h": 629,
"l": 614,
"c": 622,
"v": 629918.24590306
},
{
"ts": "2025-10-19T00:00:00",
"o": 621,
"h": 629,
"l": 611,
"c": 622,
"v": 547417.96732873
},
{
"ts": "2025-10-18T00:00:00",
"o": 617,
"h": 662,
"l": 598,
"c": 621,
"v": 3621684.27879579
},
{
"ts": "2025-10-17T00:00:00",
"o": 625,
"h": 631,
"l": 590,
"c": 614,
"v": 1047987.37629443
},
{
"ts": "2025-10-16T00:00:00",
"o": 632,
"h": 635,
"l": 622,
"c": 625,
"v": 471897.39361789
},
{
"ts": "2025-10-15T00:00:00",
"o": 640,
"h": 657,
"l": 628,
"c": 632,
"v": 803913.67270974
},
{
"ts": "2025-10-14T00:00:00",
"o": 647,
"h": 669,
"l": 628,
"c": 641,
"v": 2668566.42103827
},
{
"ts": "2025-10-13T00:00:00",
"o": 641,
"h": 653,
"l": 628,
"c": 647,
"v": 1019682.98142104
},
{
"ts": "2025-10-12T00:00:00",
"o": 620,
"h": 655,
"l": 595,
"c": 645,
"v": 1636229.52924982
},
{
"ts": "2025-10-11T00:00:00",
"o": 624,
"h": 636,
"l": 590,
"c": 616,
"v": 1507956.56641464
},
{
"ts": "2025-10-10T00:00:00",
"o": 695,
"h": 700,
"l": 611,
"c": 628,
"v": 3446365.78936598
},
{
"ts": "2025-10-09T00:00:00",
"o": 696,
"h": 741,
"l": 686,
"c": 696,
"v": 8487213.41584428
},
{
"ts": "2025-10-08T00:00:00",
"o": 687,
"h": 707,
"l": 682,
"c": 694,
"v": 1065570.53965418
},
{
"ts": "2025-10-07T00:00:00",
"o": 708,
"h": 708,
"l": 678,
"c": 687,
"v": 1185967.60008869
},
{
"ts": "2025-10-06T00:00:00",
"o": 705,
"h": 708,
"l": 698,
"c": 708,
"v": 645677.31785928
},
{
"ts": "2025-10-05T00:00:00",
"o": 700,
"h": 707,
"l": 696,
"c": 704,
"v": 916135.61249221
},
{
"ts": "2025-10-04T00:00:00",
"o": 705,
"h": 712,
"l": 694,
"c": 700,
"v": 1061322.87240029
},
{
"ts": "2025-10-03T00:00:00",
"o": 702,
"h": 706,
"l": 691,
"c": 705,
"v": 1098851.27571911
},
{
"ts": "2025-10-02T00:00:00",
"o": 696,
"h": 705,
"l": 680,
"c": 702,
"v": 2070508.93046865
},
{
"ts": "2025-10-01T00:00:00",
"o": 679,
"h": 705,
"l": 670,
"c": 696,
"v": 3506284.0679933
},
{
"ts": "2025-09-30T00:00:00",
"o": 684,
"h": 757,
"l": 666,
"c": 680,
"v": 20873752.34584603
},
{
"ts": "2025-09-29T00:00:00",
"o": 700,
"h": 717,
"l": 668,
"c": 684,
"v": 1557450.68836203
},
{
"ts": "2025-09-28T00:00:00",
"o": 702,
"h": 706,
"l": 690,
"c": 703,
"v": 511396.2988081
},
{
"ts": "2025-09-27T00:00:00",
"o": 700,
"h": 715,
"l": 693,
"c": 703,
"v": 1632474.19317552
},
{
"ts": "2025-09-26T00:00:00",
"o": 700,
"h": 713,
"l": 685,
"c": 700,
"v": 1449859.44762947
},
{
"ts": "2025-09-25T00:00:00",
"o": 712,
"h": 767,
"l": 690,
"c": 703,
"v": 9730452.76589981
},
{
"ts": "2025-09-24T00:00:00",
"o": 717,
"h": 719,
"l": 706,
"c": 712,
"v": 543344.12634304
},
{
"ts": "2025-09-23T00:00:00",
"o": 711,
"h": 737,
"l": 698,
"c": 719,
"v": 1467734.4431785
},
{
"ts": "2025-09-22T00:00:00",
"o": 745,
"h": 745,
"l": 689,
"c": 709,
"v": 1812698.63995642
},
{
"ts": "2025-09-21T00:00:00",
"o": 748,
"h": 749,
"l": 740,
"c": 745,
"v": 533626.39591158
},
{
"ts": "2025-09-20T00:00:00",
"o": 744,
"h": 751,
"l": 742,
"c": 749,
"v": 608314.89570936
},
{
"ts": "2025-09-19T00:00:00",
"o": 753,
"h": 754,
"l": 740,
"c": 744,
"v": 691261.23983713
},
{
"ts": "2025-09-18T00:00:00",
"o": 750,
"h": 760,
"l": 744,
"c": 753,
"v": 805394.91021845
},
{
"ts": "2025-09-17T00:00:00",
"o": 747,
"h": 752,
"l": 736,
"c": 751,
"v": 854859.67371056
},
{
"ts": "2025-09-16T00:00:00",
"o": 746,
"h": 750,
"l": 737,
"c": 750,
"v": 635219.24316904
},
{
"ts": "2025-09-15T00:00:00",
"o": 764,
"h": 766,
"l": 735,
"c": 746,
"v": 1915104.74593015
},
{
"ts": "2025-09-14T00:00:00",
"o": 771,
"h": 775,
"l": 756,
"c": 764,
"v": 1715789.97837591
},
{
"ts": "2025-09-13T00:00:00",
"o": 762,
"h": 774,
"l": 755,
"c": 773,
"v": 1607907.88517435
},
{
"ts": "2025-09-12T00:00:00",
"o": 754,
"h": 765,
"l": 750,
"c": 762,
"v": 1256733.46722885
},
{
"ts": "2025-09-11T00:00:00",
"o": 755,
"h": 757,
"l": 747,
"c": 755,
"v": 1258670.553682
},
{
"ts": "2025-09-10T00:00:00",
"o": 754,
"h": 757,
"l": 746,
"c": 756,
"v": 1778033.95432739
},
{
"ts": "2025-09-09T00:00:00",
"o": 757,
"h": 758,
"l": 745,
"c": 754,
"v": 2374558.26602323
},
{
"ts": "2025-09-08T00:00:00",
"o": 749,
"h": 759,
"l": 743,
"c": 757,
"v": 1463826.87158015
},
{
"ts": "2025-09-07T00:00:00",
"o": 757,
"h": 757,
"l": 742,
"c": 750,
"v": 1936107.87616594
},
{
"ts": "2025-09-06T00:00:00",
"o": 739,
"h": 797,
"l": 738,
"c": 757,
"v": 17659777.2386283
},
{
"ts": "2025-09-05T00:00:00",
"o": 736,
"h": 749,
"l": 713,
"c": 739,
"v": 1305017.46002671
},
{
"ts": "2025-09-04T00:00:00",
"o": 746,
"h": 747,
"l": 729,
"c": 736,
"v": 689161.66021354
},
{
"ts": "2025-09-03T00:00:00",
"o": 744,
"h": 751,
"l": 737,
"c": 747,
"v": 697212.05484542
},
{
"ts": "2025-09-02T00:00:00",
"o": 734,
"h": 747,
"l": 725,
"c": 746,
"v": 1239739.67457449
},
{
"ts": "2025-09-01T00:00:00",
"o": 756,
"h": 783,
"l": 724,
"c": 734,
"v": 4167255.204465
},
{
"ts": "2025-08-31T00:00:00",
"o": 772,
"h": 773,
"l": 751,
"c": 759,
"v": 1325038.37922241
},
{
"ts": "2025-08-30T00:00:00",
"o": 778,
"h": 778,
"l": 761,
"c": 770,
"v": 1484757.61800224
},
{
"ts": "2025-08-29T00:00:00",
"o": 798,
"h": 799,
"l": 763,
"c": 779,
"v": 6306489.67353427
},
{
"ts": "2025-08-28T00:00:00",
"o": 798,
"h": 840,
"l": 782,
"c": 796,
"v": 12798454.51509739
},
{
"ts": "2025-08-27T00:00:00",
"o": 842,
"h": 866,
"l": 790,
"c": 798,
"v": 17789165.41575311
},
{
"ts": "2025-08-26T00:00:00",
"o": 786,
"h": 1003,
"l": 786,
"c": 842,
"v": 161421706.0410922
},
{
"ts": "2025-08-25T00:00:00",
"o": 795,
"h": 797,
"l": 780,
"c": 786,
"v": 1189381.58556372
},
{
"ts": "2025-08-24T00:00:00",
"o": 802,
"h": 808,
"l": 786,
"c": 797,
"v": 904716.81518027
},
{
"ts": "2025-08-23T00:00:00",
"o": 814,
"h": 822,
"l": 795,
"c": 803,
"v": 1064435.1007096
},
{
"ts": "2025-08-22T00:00:00",
"o": 796,
"h": 818,
"l": 773.4,
"c": 813,
"v": 1835885.41442168
},
{
"ts": "2025-08-21T00:00:00",
"o": 806,
"h": 810,
"l": 794,
"c": 798,
"v": 647849.73528315
},
{
"ts": "2025-08-20T00:00:00",
"o": 789,
"h": 829,
"l": 787,
"c": 806,
"v": 3476544.74409621
},
{
"ts": "2025-08-19T00:00:00",
"o": 819,
"h": 821,
"l": 781,
"c": 789,
"v": 1741032.96857316
},
{
"ts": "2025-08-18T00:00:00",
"o": 830,
"h": 854,
"l": 810,
"c": 821,
"v": 6742936.08253399
},
{
"ts": "2025-08-17T00:00:00",
"o": 828,
"h": 837,
"l": 822,
"c": 831,
"v": 933314.25590716
},
{
"ts": "2025-08-16T00:00:00",
"o": 837,
"h": 840,
"l": 821,
"c": 831,
"v": 750590.0040064
},
{
"ts": "2025-08-15T00:00:00",
"o": 843,
"h": 866,
"l": 820,
"c": 836,
"v": 2427795.61619948
},
{
"ts": "2025-08-14T00:00:00",
"o": 847,
"h": 906,
"l": 809,
"c": 840,
"v": 14954522.90265006
},
{
"ts": "2025-08-13T00:00:00",
"o": 845,
"h": 852,
"l": 829,
"c": 848,
"v": 1832772.10018899
},
{
"ts": "2025-08-12T00:00:00",
"o": 840,
"h": 850,
"l": 815,
"c": 847,
"v": 1766527.65883113
},
{
"ts": "2025-08-11T00:00:00",
"o": 847,
"h": 880,
"l": 828,
"c": 840,
"v": 3241589.45299251
},
{
"ts": "2025-08-10T00:00:00",
"o": 858,
"h": 866,
"l": 828,
"c": 847,
"v": 2478541.14576953
},
{
"ts": "2025-08-09T00:00:00",
"o": 843,
"h": 859,
"l": 838,
"c": 859,
"v": 1234481.72446705
},
{
"ts": "2025-08-08T00:00:00",
"o": 835,
"h": 850,
"l": 827,
"c": 843,
"v": 1575853.10931017
},
{
"ts": "2025-08-07T00:00:00",
"o": 826,
"h": 845,
"l": 813,
"c": 835,
"v": 1658883.66499653
},
{
"ts": "2025-08-06T00:00:00",
"o": 837,
"h": 841,
"l": 801,
"c": 826,
"v": 1597981.61529761
},
{
"ts": "2025-08-05T00:00:00",
"o": 848,
"h": 874,
"l": 827,
"c": 837,
"v": 3341155.8170468
},
{
"ts": "2025-08-04T00:00:00",
"o": 837,
"h": 858,
"l": 821,
"c": 849,
"v": 2899695.04297265
},
{
"ts": "2025-08-03T00:00:00",
"o": 804,
"h": 880,
"l": 798,
"c": 838,
"v": 7001310.02142175
},
{
"ts": "2025-08-02T00:00:00",
"o": 840,
"h": 851,
"l": 794,
"c": 803,
"v": 1414164.70161726
},
{
"ts": "2025-08-01T00:00:00",
"o": 893,
"h": 894,
"l": 825,
"c": 839,
"v": 3153535.82603171
},
{
"ts": "2025-07-31T00:00:00",
"o": 898,
"h": 911.6,
"l": 876,
"c": 894,
"v": 3009176.44246976
},
{
"ts": "2025-07-30T00:00:00",
"o": 917.7,
"h": 934.7,
"l": 860,
"c": 899,
"v": 5456918.00932444
},
{
"ts": "2025-07-29T00:00:00",
"o": 934.5,
"h": 960,
"l": 889.5,
"c": 917.3,
"v": 11570771.73421695
},
{
"ts": "2025-07-28T00:00:00",
"o": 873,
"h": 971.6,
"l": 867.6,
"c": 938.6,
"v": 27530973.30204737
},
{
"ts": "2025-07-27T00:00:00",
"o": 873.8,
"h": 877.7,
"l": 853.9,
"c": 875,
"v": 1774635.58639368
},
{
"ts": "2025-07-26T00:00:00",
"o": 867,
"h": 877,
"l": 847.1,
"c": 876.1,
"v": 2255031.91689849
},
{
"ts": "2025-07-25T00:00:00",
"o": 880.2,
"h": 881.8,
"l": 813.1,
"c": 867,
"v": 4003574.41000458
},
{
"ts": "2025-07-24T00:00:00",
"o": 882.3,
"h": 945.4,
"l": 800,
"c": 881.8,
"v": 11145693.43660483
},
{
"ts": "2025-07-23T00:00:00",
"o": 958.4,
"h": 999.7,
"l": 841.4,
"c": 878.1,
"v": 17506651.92309494
},
{
"ts": "2025-07-22T00:00:00",
"o": 952.1,
"h": 989.6,
"l": 927,
"c": 958.4,
"v": 24142829.96473521
},
{
"ts": "2025-07-21T00:00:00",
"o": 931.8,
"h": 987.4,
"l": 918,
"c": 952.1,
"v": 21225328.95463018
},
{
"ts": "2025-07-20T00:00:00",
"o": 891,
"h": 968.3,
"l": 876.7,
"c": 933.4,
"v": 32243127.04105852
},
{
"ts": "2025-07-19T00:00:00",
"o": 908.1,
"h": 908.3,
"l": 871.2,
"c": 891.1,
"v": 5975728.2701298
},
{
"ts": "2025-07-18T00:00:00",
"o": 889.8,
"h": 910.1,
"l": 867.6,
"c": 905.6,
"v": 8857364.16097666
},
{
"ts": "2025-07-17T00:00:00",
"o": 895.8,
"h": 943.5,
"l": 870,
"c": 889,
"v": 13767213.89950653
},
{
"ts": "2025-07-16T00:00:00",
"o": 892.7,
"h": 948.7,
"l": 879.6,
"c": 897.2,
"v": 15775846.48938671
},
{
"ts": "2025-07-15T00:00:00",
"o": 846.1,
"h": 976.7,
"l": 827.4,
"c": 890,
"v": 55359811.4588731
},
{
"ts": "2025-07-14T00:00:00",
"o": 856.3,
"h": 857.6,
"l": 824.5,
"c": 845.8,
"v": 7488251.45709299
},
{
"ts": "2025-07-13T00:00:00",
"o": 916.1,
"h": 916.2,
"l": 830,
"c": 857.7,
"v": 13090437.79358394
},
{
"ts": "2025-07-12T00:00:00",
"o": 820,
"h": 1110,
"l": 818.7,
"c": 917.7,
"v": 220855845.71668097
},
{
"ts": "2025-07-11T00:00:00",
"o": 832.6,
"h": 836.5,
"l": 797.6,
"c": 816.9,
"v": 13358339.14864902
},
{
"ts": "2025-07-10T00:00:00",
"o": 842.1,
"h": 842.1,
"l": 782.7,
"c": 832.5,
"v": 13468046.84488955
},
{
"ts": "2025-07-09T00:00:00",
"o": 877.3,
"h": 879.4,
"l": 796.8,
"c": 842.1,
"v": 8499541.85471654
},
{
"ts": "2025-07-08T00:00:00",
"o": 942.1,
"h": 961,
"l": 847,
"c": 876.4,
"v": 18962949.09424217
},
{
"ts": "2025-07-07T00:00:00",
"o": 863.2,
"h": 1009,
"l": 863.2,
"c": 942.1,
"v": 90229417.4686464
},
{
"ts": "2025-07-06T00:00:00",
"o": 819,
"h": 955,
"l": 774.1,
"c": 863.2,
"v": 68616696.96403988
},
{
"ts": "2025-07-05T00:00:00",
"o": 862,
"h": 877.5,
"l": 782.1,
"c": 817,
"v": 20657805.70384151
},
{
"ts": "2025-07-04T00:00:00",
"o": 943.4,
"h": 1009,
"l": 825.5,
"c": 862,
"v": 39548008.98614976
},
{
"ts": "2025-07-03T00:00:00",
"o": 1005,
"h": 1140,
"l": 860.6,
"c": 943.3,
"v": 131385789.66734435
},
{
"ts": "2025-07-02T00:00:00",
"o": 639.6,
"h": 1190,
"l": 635.7,
"c": 1006,
"v": 404722629.6449806
},
{
"ts": "2025-07-01T00:00:00",
"o": 619.8,
"h": 663,
"l": 619.7,
"c": 638.5,
"v": 5067694.19739636
},
{
"ts": "2025-06-30T00:00:00",
"o": 625,
"h": 633,
"l": 616.7,
"c": 617,
"v": 638047.55349732
},
{
"ts": "2025-06-29T00:00:00",
"o": 620,
"h": 639,
"l": 617,
"c": 629.5,
"v": 723213.04958662
},
{
"ts": "2025-06-28T00:00:00",
"o": 617.1,
"h": 639.9,
"l": 617.1,
"c": 620,
"v": 823796.06126779
},
{
"ts": "2025-06-27T00:00:00",
"o": 628.1,
"h": 630.4,
"l": 583.6,
"c": 617.1,
"v": 937668.26070763
},
{
"ts": "2025-06-26T00:00:00",
"o": 652.2,
"h": 690,
"l": 620.3,
"c": 631.2,
"v": 4248360.55770443
},
{
"ts": "2025-06-25T00:00:00",
"o": 643,
"h": 692.5,
"l": 615.8,
"c": 652.1,
"v": 8086292.28412398
},
{
"ts": "2025-06-24T00:00:00",
"o": 626.7,
"h": 684.8,
"l": 622.1,
"c": 643,
"v": 5576530.00953239
},
{
"ts": "2025-06-23T00:00:00",
"o": 594.3,
"h": 631.1,
"l": 580,
"c": 626.7,
"v": 781527.79238216
},
{
"ts": "2025-06-22T00:00:00",
"o": 621.4,
"h": 632.9,
"l": 570,
"c": 593,
"v": 1241868.04151161
},
{
"ts": "2025-06-21T00:00:00",
"o": 641,
"h": 665,
"l": 606.2,
"c": 625.1,
"v": 811759.29510016
},
{
"ts": "2025-06-20T00:00:00",
"o": 643.9,
"h": 659.9,
"l": 640.2,
"c": 640.9,
"v": 591351.43973959
},
{
"ts": "2025-06-19T00:00:00",
"o": 648.4,
"h": 660,
"l": 643,
"c": 643.8,
"v": 319057.27410935
},
{
"ts": "2025-06-18T00:00:00",
"o": 655.9,
"h": 658,
"l": 644,
"c": 648.4,
"v": 241921.8024354
},
{
"ts": "2025-06-17T00:00:00",
"o": 661.2,
"h": 664.7,
"l": 648,
"c": 654.3,
"v": 387358.74905846
},
{
"ts": "2025-06-16T00:00:00",
"o": 665,
"h": 673.4,
"l": 660.2,
"c": 661.2,
"v": 430274.82091248
},
{
"ts": "2025-06-15T00:00:00",
"o": 661.3,
"h": 676.6,
"l": 659.4,
"c": 668,
"v": 238536.87649168
},
{
"ts": "2025-06-14T00:00:00",
"o": 663.1,
"h": 676.1,
"l": 659.6,
"c": 661.3,
"v": 255439.83179339
},
{
"ts": "2025-06-13T00:00:00",
"o": 676.9,
"h": 688.7,
"l": 643.9,
"c": 664.1,
"v": 1670598.87374915
},
{
"ts": "2025-06-12T00:00:00",
"o": 700.9,
"h": 705,
"l": 674.4,
"c": 674.6,
"v": 1022401.94827356
},
{
"ts": "2025-06-11T00:00:00",
"o": 710.4,
"h": 713.5,
"l": 695,
"c": 704.8,
"v": 1241265.32468952
},
{
"ts": "2025-06-10T00:00:00",
"o": 705.2,
"h": 731.7,
"l": 696.4,
"c": 710.4,
"v": 5409729.38639046
},
{
"ts": "2025-06-09T00:00:00",
"o": 675.8,
"h": 707,
"l": 675.8,
"c": 702.5,
"v": 2756777.50619164
},
{
"ts": "2025-06-08T00:00:00",
"o": 684.6,
"h": 687.9,
"l": 674.7,
"c": 678.7,
"v": 287521.27478871
},
{
"ts": "2025-06-07T00:00:00",
"o": 681.4,
"h": 690,
"l": 674.5,
"c": 687.9,
"v": 387194.48406952
},
{
"ts": "2025-06-06T00:00:00",
"o": 671.5,
"h": 693.2,
"l": 669.7,
"c": 681.4,
"v": 879790.05644162
},
{
"ts": "2025-06-05T00:00:00",
"o": 697.2,
"h": 700.2,
"l": 669.9,
"c": 671.5,
"v": 1801780.86313128
}
]
},
"orderbook": {
"market": "KRW-CBK",
"timestamp": 1761963401309,
"total_ask_size": 288051.9170535,
"total_bid_size": 128295.51119409,
"units": [
{
"ask_price": 605,
"bid_price": 603,
"ask_size": 2586.42884895,
"bid_size": 50
},
{
"ask_price": 606,
"bid_price": 602,
"ask_size": 530.92049546,
"bid_size": 97.6906
},
{
"ask_price": 607,
"bid_price": 601,
"ask_size": 557.38922482,
"bid_size": 1830
},
{
"ask_price": 609,
"bid_price": 599,
"ask_size": 2602.89945993,
"bid_size": 3531.1018364
},
{
"ask_price": 610,
"bid_price": 598,
"ask_size": 5133.16694226,
"bid_size": 1205.07885215
}
]
},
"micro": {
"last_price": 604,
"best_bid": 603,
"best_ask": 605,
"mid": 604,
"spread_abs": 2,
"spread_bps": 33.11258278145695,
"ob_imbalance_topN": 0.259145797447627,
"h1_return": -0.01948051948051948,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 596.65,
"upper": 607.6822255234381,
"lower": 585.6177744765619,
"bandwidth_pct": 3.698055987073867,
"position_0to1": 0.8331150176537294
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CELO",
"last": {
"price": 357,
"ts": "2025-11-01T02:15:26.413Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 358,
"h": 358,
"l": 356,
"c": 357,
"v": 27951.14438056
},
{
"ts": "2025-11-01T01:00:00",
"o": 359,
"h": 362,
"l": 357,
"c": 359,
"v": 206386.06187041
},
{
"ts": "2025-11-01T00:00:00",
"o": 355,
"h": 359,
"l": 352,
"c": 359,
"v": 143916.72264952
},
{
"ts": "2025-10-31T23:00:00",
"o": 354,
"h": 357,
"l": 354,
"c": 355,
"v": 182549.96580145
},
{
"ts": "2025-10-31T22:00:00",
"o": 352,
"h": 354,
"l": 352,
"c": 354,
"v": 82753.31947181
},
{
"ts": "2025-10-31T21:00:00",
"o": 351,
"h": 352,
"l": 350,
"c": 352,
"v": 26996.10858852
},
{
"ts": "2025-10-31T20:00:00",
"o": 357,
"h": 357,
"l": 351,
"c": 351,
"v": 11535.94490676
},
{
"ts": "2025-10-31T19:00:00",
"o": 351,
"h": 358,
"l": 350,
"c": 356,
"v": 209379.31945531
},
{
"ts": "2025-10-31T18:00:00",
"o": 349,
"h": 353,
"l": 348,
"c": 351,
"v": 56805.50638677
},
{
"ts": "2025-10-31T17:00:00",
"o": 344,
"h": 348,
"l": 342,
"c": 348,
"v": 210409.47529854
},
{
"ts": "2025-10-31T16:00:00",
"o": 350,
"h": 352,
"l": 343,
"c": 344,
"v": 160267.22605146
},
{
"ts": "2025-10-31T15:00:00",
"o": 352,
"h": 355,
"l": 350,
"c": 351,
"v": 62062.37246363
},
{
"ts": "2025-10-31T14:00:00",
"o": 352,
"h": 352,
"l": 347,
"c": 352,
"v": 173660.92877245
},
{
"ts": "2025-10-31T13:00:00",
"o": 350,
"h": 353,
"l": 349,
"c": 352,
"v": 180444.69112725
},
{
"ts": "2025-10-31T12:00:00",
"o": 351,
"h": 354,
"l": 350,
"c": 350,
"v": 202823.77356825
},
{
"ts": "2025-10-31T11:00:00",
"o": 347,
"h": 353,
"l": 347,
"c": 352,
"v": 30183.45269491
},
{
"ts": "2025-10-31T10:00:00",
"o": 346,
"h": 350,
"l": 346,
"c": 348,
"v": 137001.1211255
},
{
"ts": "2025-10-31T09:00:00",
"o": 351,
"h": 351,
"l": 346,
"c": 346,
"v": 144310.63461792
},
{
"ts": "2025-10-31T08:00:00",
"o": 349,
"h": 351,
"l": 347,
"c": 351,
"v": 64312.14014587
},
{
"ts": "2025-10-31T07:00:00",
"o": 351,
"h": 351,
"l": 348,
"c": 349,
"v": 169792.10424643
},
{
"ts": "2025-10-31T06:00:00",
"o": 354,
"h": 355,
"l": 349,
"c": 351,
"v": 166692.92111063
},
{
"ts": "2025-10-31T05:00:00",
"o": 354,
"h": 357,
"l": 353,
"c": 354,
"v": 358356.27085312
},
{
"ts": "2025-10-31T04:00:00",
"o": 351,
"h": 357,
"l": 351,
"c": 354,
"v": 240900.68878456
},
{
"ts": "2025-10-31T03:00:00",
"o": 351,
"h": 353,
"l": 350,
"c": 350,
"v": 162990.0023859
},
{
"ts": "2025-10-31T02:00:00",
"o": 351,
"h": 353,
"l": 349,
"c": 352,
"v": 211283.70385004
},
{
"ts": "2025-10-31T01:00:00",
"o": 348,
"h": 352,
"l": 348,
"c": 351,
"v": 135186.30921224
},
{
"ts": "2025-10-31T00:00:00",
"o": 349,
"h": 350,
"l": 345,
"c": 349,
"v": 410510.44089008
},
{
"ts": "2025-10-30T23:00:00",
"o": 346,
"h": 350,
"l": 345,
"c": 350,
"v": 234106.01385718
},
{
"ts": "2025-10-30T22:00:00",
"o": 342,
"h": 346,
"l": 342,
"c": 346,
"v": 203177.84732589
},
{
"ts": "2025-10-30T21:00:00",
"o": 342,
"h": 345,
"l": 339,
"c": 343,
"v": 200947.5519133
},
{
"ts": "2025-10-30T20:00:00",
"o": 341,
"h": 345,
"l": 340,
"c": 342,
"v": 187461.35456898
},
{
"ts": "2025-10-30T19:00:00",
"o": 340,
"h": 343,
"l": 339,
"c": 341,
"v": 86191.12136907
},
{
"ts": "2025-10-30T18:00:00",
"o": 344,
"h": 345,
"l": 339,
"c": 341,
"v": 654478.54182288
},
{
"ts": "2025-10-30T17:00:00",
"o": 344,
"h": 345,
"l": 337,
"c": 344,
"v": 910945.38241762
},
{
"ts": "2025-10-30T16:00:00",
"o": 345,
"h": 348,
"l": 342,
"c": 344,
"v": 472354.51873918
},
{
"ts": "2025-10-30T15:00:00",
"o": 350,
"h": 350,
"l": 344,
"c": 346,
"v": 764081.8401999
},
{
"ts": "2025-10-30T14:00:00",
"o": 352,
"h": 354,
"l": 349,
"c": 349,
"v": 405737.32520382
},
{
"ts": "2025-10-30T13:00:00",
"o": 359,
"h": 359,
"l": 350,
"c": 352,
"v": 905702.61214456
},
{
"ts": "2025-10-30T12:00:00",
"o": 363,
"h": 364,
"l": 356,
"c": 359,
"v": 926833.58180371
},
{
"ts": "2025-10-30T11:00:00",
"o": 368,
"h": 369,
"l": 363,
"c": 363,
"v": 290884.35205513
},
{
"ts": "2025-10-30T10:00:00",
"o": 370,
"h": 372,
"l": 367,
"c": 368,
"v": 184253.58657047
},
{
"ts": "2025-10-30T09:00:00",
"o": 374,
"h": 374,
"l": 369,
"c": 370,
"v": 750298.88715704
},
{
"ts": "2025-10-30T08:00:00",
"o": 378,
"h": 378,
"l": 373,
"c": 374,
"v": 233798.40965373
},
{
"ts": "2025-10-30T07:00:00",
"o": 375,
"h": 381,
"l": 374,
"c": 379,
"v": 207668.40245481
},
{
"ts": "2025-10-30T06:00:00",
"o": 378,
"h": 378,
"l": 372,
"c": 375,
"v": 250939.41549915
},
{
"ts": "2025-10-30T05:00:00",
"o": 370,
"h": 378,
"l": 370,
"c": 378,
"v": 499223.17357402
},
{
"ts": "2025-10-30T04:00:00",
"o": 375,
"h": 376,
"l": 364,
"c": 370,
"v": 1477989.07818809
},
{
"ts": "2025-10-30T03:00:00",
"o": 382,
"h": 382,
"l": 374,
"c": 375,
"v": 658599.56385967
},
{
"ts": "2025-10-30T02:00:00",
"o": 383,
"h": 388,
"l": 371,
"c": 383,
"v": 1165565.49802132
},
{
"ts": "2025-10-30T01:00:00",
"o": 390,
"h": 393,
"l": 379,
"c": 384,
"v": 4784279.43357157
},
{
"ts": "2025-10-30T00:00:00",
"o": 374,
"h": 390,
"l": 371,
"c": 390,
"v": 3564738.20328339
},
{
"ts": "2025-10-29T23:00:00",
"o": 380,
"h": 380,
"l": 372,
"c": 373,
"v": 441300.91460576
},
{
"ts": "2025-10-29T22:00:00",
"o": 383,
"h": 384,
"l": 380,
"c": 381,
"v": 145860.00780728
},
{
"ts": "2025-10-29T21:00:00",
"o": 386,
"h": 387,
"l": 381,
"c": 384,
"v": 290177.968649
},
{
"ts": "2025-10-29T20:00:00",
"o": 387,
"h": 390,
"l": 382,
"c": 386,
"v": 370396.85141858
},
{
"ts": "2025-10-29T19:00:00",
"o": 383,
"h": 388,
"l": 381,
"c": 386,
"v": 277804.64106733
},
{
"ts": "2025-10-29T18:00:00",
"o": 383,
"h": 385,
"l": 368,
"c": 382,
"v": 976402.63315672
},
{
"ts": "2025-10-29T17:00:00",
"o": 376,
"h": 383,
"l": 373,
"c": 383,
"v": 147369.65396484
},
{
"ts": "2025-10-29T16:00:00",
"o": 368,
"h": 376,
"l": 365,
"c": 376,
"v": 141492.30240634
},
{
"ts": "2025-10-29T15:00:00",
"o": 374,
"h": 374,
"l": 366,
"c": 368,
"v": 236735.06864656
},
{
"ts": "2025-10-29T14:00:00",
"o": 375,
"h": 375,
"l": 372,
"c": 372,
"v": 177863.65453344
},
{
"ts": "2025-10-29T13:00:00",
"o": 374,
"h": 378,
"l": 374,
"c": 376,
"v": 58867.08977399
},
{
"ts": "2025-10-29T12:00:00",
"o": 374,
"h": 376,
"l": 374,
"c": 374,
"v": 286740.67457477
},
{
"ts": "2025-10-29T11:00:00",
"o": 372,
"h": 374,
"l": 372,
"c": 374,
"v": 120219.88866418
},
{
"ts": "2025-10-29T10:00:00",
"o": 373,
"h": 374,
"l": 371,
"c": 372,
"v": 530588.64619732
},
{
"ts": "2025-10-29T09:00:00",
"o": 371,
"h": 373,
"l": 370,
"c": 373,
"v": 132643.35856815
},
{
"ts": "2025-10-29T08:00:00",
"o": 371,
"h": 373,
"l": 370,
"c": 370,
"v": 66048.45554404
},
{
"ts": "2025-10-29T07:00:00",
"o": 373,
"h": 374,
"l": 370,
"c": 371,
"v": 87761.78665556
},
{
"ts": "2025-10-29T06:00:00",
"o": 372,
"h": 373,
"l": 369,
"c": 371,
"v": 116122.15043701
},
{
"ts": "2025-10-29T05:00:00",
"o": 371,
"h": 373,
"l": 370,
"c": 373,
"v": 67073.42751476
},
{
"ts": "2025-10-29T04:00:00",
"o": 370,
"h": 372,
"l": 369,
"c": 371,
"v": 115544.01004173
},
{
"ts": "2025-10-29T03:00:00",
"o": 372,
"h": 372,
"l": 369,
"c": 371,
"v": 160325.19111024
},
{
"ts": "2025-10-29T02:00:00",
"o": 371,
"h": 374,
"l": 371,
"c": 372,
"v": 186837.03176757
},
{
"ts": "2025-10-29T01:00:00",
"o": 369,
"h": 373,
"l": 368,
"c": 370,
"v": 175477.50571846
},
{
"ts": "2025-10-29T00:00:00",
"o": 371,
"h": 374,
"l": 368,
"c": 370,
"v": 171460.05023508
},
{
"ts": "2025-10-28T23:00:00",
"o": 374,
"h": 374,
"l": 371,
"c": 372,
"v": 94350.14067437
},
{
"ts": "2025-10-28T22:00:00",
"o": 367,
"h": 377,
"l": 367,
"c": 376,
"v": 107850.88473597
},
{
"ts": "2025-10-28T21:00:00",
"o": 366,
"h": 370,
"l": 363,
"c": 368,
"v": 164496.03573585
},
{
"ts": "2025-10-28T20:00:00",
"o": 370,
"h": 370,
"l": 364,
"c": 368,
"v": 282645.35636499
},
{
"ts": "2025-10-28T19:00:00",
"o": 375,
"h": 375,
"l": 369,
"c": 370,
"v": 212884.08108726
},
{
"ts": "2025-10-28T18:00:00",
"o": 376,
"h": 379,
"l": 374,
"c": 375,
"v": 18366.6334954
},
{
"ts": "2025-10-28T17:00:00",
"o": 375,
"h": 377,
"l": 375,
"c": 376,
"v": 41764.20913632
},
{
"ts": "2025-10-28T16:00:00",
"o": 374,
"h": 376,
"l": 372,
"c": 376,
"v": 47356.71257066
},
{
"ts": "2025-10-28T15:00:00",
"o": 377,
"h": 379,
"l": 373,
"c": 374,
"v": 116220.257814
},
{
"ts": "2025-10-28T14:00:00",
"o": 380,
"h": 380,
"l": 371,
"c": 377,
"v": 294033.66122701
},
{
"ts": "2025-10-28T13:00:00",
"o": 377,
"h": 381,
"l": 376,
"c": 380,
"v": 212283.13341578
},
{
"ts": "2025-10-28T12:00:00",
"o": 373,
"h": 378,
"l": 372,
"c": 377,
"v": 186573.93698071
},
{
"ts": "2025-10-28T11:00:00",
"o": 373,
"h": 376,
"l": 371,
"c": 372,
"v": 28409.82122521
},
{
"ts": "2025-10-28T10:00:00",
"o": 374,
"h": 374,
"l": 371,
"c": 372,
"v": 72050.76899963
},
{
"ts": "2025-10-28T09:00:00",
"o": 374,
"h": 375,
"l": 372,
"c": 373,
"v": 139462.41081814
},
{
"ts": "2025-10-28T08:00:00",
"o": 372,
"h": 375,
"l": 371,
"c": 374,
"v": 143203.51668402
},
{
"ts": "2025-10-28T07:00:00",
"o": 378,
"h": 379,
"l": 373,
"c": 374,
"v": 228414.31739335
},
{
"ts": "2025-10-28T06:00:00",
"o": 373,
"h": 378,
"l": 371,
"c": 378,
"v": 236442.50735515
},
{
"ts": "2025-10-28T05:00:00",
"o": 375,
"h": 376,
"l": 371,
"c": 371,
"v": 441150.70538604
},
{
"ts": "2025-10-28T04:00:00",
"o": 372,
"h": 376,
"l": 372,
"c": 374,
"v": 197179.70201565
},
{
"ts": "2025-10-28T03:00:00",
"o": 376,
"h": 377,
"l": 373,
"c": 373,
"v": 147543.60488582
},
{
"ts": "2025-10-28T02:00:00",
"o": 379,
"h": 380,
"l": 373,
"c": 374,
"v": 199923.51590623
},
{
"ts": "2025-10-28T01:00:00",
"o": 378,
"h": 381,
"l": 377,
"c": 380,
"v": 351810.78375464
},
{
"ts": "2025-10-28T00:00:00",
"o": 378,
"h": 381,
"l": 370,
"c": 378,
"v": 589095.56850277
},
{
"ts": "2025-10-27T23:00:00",
"o": 380,
"h": 381,
"l": 378,
"c": 379,
"v": 145819.82053862
},
{
"ts": "2025-10-27T22:00:00",
"o": 384,
"h": 386,
"l": 381,
"c": 381,
"v": 186049.74902602
},
{
"ts": "2025-10-27T21:00:00",
"o": 382,
"h": 385,
"l": 380,
"c": 383,
"v": 72456.4449328
},
{
"ts": "2025-10-27T20:00:00",
"o": 383,
"h": 384,
"l": 382,
"c": 382,
"v": 426097.63093698
},
{
"ts": "2025-10-27T19:00:00",
"o": 386,
"h": 387,
"l": 383,
"c": 383,
"v": 136341.96641998
},
{
"ts": "2025-10-27T18:00:00",
"o": 390,
"h": 390,
"l": 386,
"c": 386,
"v": 107013.32527642
},
{
"ts": "2025-10-27T17:00:00",
"o": 388,
"h": 394,
"l": 388,
"c": 390,
"v": 193288.48796206
},
{
"ts": "2025-10-27T16:00:00",
"o": 383,
"h": 390,
"l": 383,
"c": 388,
"v": 170743.62050343
},
{
"ts": "2025-10-27T15:00:00",
"o": 382,
"h": 385,
"l": 382,
"c": 384,
"v": 51551.94562016
},
{
"ts": "2025-10-27T14:00:00",
"o": 383,
"h": 384,
"l": 381,
"c": 382,
"v": 339231.86099393
},
{
"ts": "2025-10-27T13:00:00",
"o": 383,
"h": 386,
"l": 378,
"c": 383,
"v": 280254.17825533
},
{
"ts": "2025-10-27T12:00:00",
"o": 388,
"h": 389,
"l": 376,
"c": 383,
"v": 752591.99795395
},
{
"ts": "2025-10-27T11:00:00",
"o": 384,
"h": 390,
"l": 382,
"c": 388,
"v": 301705.27648055
},
{
"ts": "2025-10-27T10:00:00",
"o": 382,
"h": 385,
"l": 382,
"c": 384,
"v": 206079.93161806
},
{
"ts": "2025-10-27T09:00:00",
"o": 386,
"h": 387,
"l": 382,
"c": 383,
"v": 700525.15128098
},
{
"ts": "2025-10-27T08:00:00",
"o": 390,
"h": 393,
"l": 387,
"c": 387,
"v": 391296.8644556
},
{
"ts": "2025-10-27T07:00:00",
"o": 391,
"h": 393,
"l": 388,
"c": 390,
"v": 540413.2065646
},
{
"ts": "2025-10-27T06:00:00",
"o": 390,
"h": 392,
"l": 388,
"c": 391,
"v": 365432.76660549
},
{
"ts": "2025-10-27T05:00:00",
"o": 391,
"h": 393,
"l": 389,
"c": 390,
"v": 243960.01057793
},
{
"ts": "2025-10-27T04:00:00",
"o": 391,
"h": 391,
"l": 389,
"c": 391,
"v": 282512.49928941
},
{
"ts": "2025-10-27T03:00:00",
"o": 396,
"h": 397,
"l": 390,
"c": 391,
"v": 593912.09124492
},
{
"ts": "2025-10-27T02:00:00",
"o": 398,
"h": 399,
"l": 394,
"c": 396,
"v": 421989.39808166
},
{
"ts": "2025-10-27T01:00:00",
"o": 394,
"h": 399,
"l": 393,
"c": 398,
"v": 287276.43918857
},
{
"ts": "2025-10-27T00:00:00",
"o": 397,
"h": 397,
"l": 392,
"c": 393,
"v": 523007.20089044
},
{
"ts": "2025-10-26T23:00:00",
"o": 402,
"h": 402,
"l": 396,
"c": 396,
"v": 344462.95202119
},
{
"ts": "2025-10-26T22:00:00",
"o": 391,
"h": 405,
"l": 391,
"c": 402,
"v": 972837.36115902
},
{
"ts": "2025-10-26T21:00:00",
"o": 387,
"h": 391,
"l": 385,
"c": 391,
"v": 180790.04876148
},
{
"ts": "2025-10-26T20:00:00",
"o": 385,
"h": 389,
"l": 384,
"c": 386,
"v": 314560.0913993
},
{
"ts": "2025-10-26T19:00:00",
"o": 386,
"h": 386,
"l": 385,
"c": 386,
"v": 73162.75105276
},
{
"ts": "2025-10-26T18:00:00",
"o": 388,
"h": 389,
"l": 386,
"c": 386,
"v": 91190.60381967
},
{
"ts": "2025-10-26T17:00:00",
"o": 389,
"h": 391,
"l": 387,
"c": 387,
"v": 219079.54000464
},
{
"ts": "2025-10-26T16:00:00",
"o": 392,
"h": 393,
"l": 388,
"c": 389,
"v": 278456.5413895
},
{
"ts": "2025-10-26T15:00:00",
"o": 392,
"h": 395,
"l": 391,
"c": 392,
"v": 252831.2005645
},
{
"ts": "2025-10-26T14:00:00",
"o": 396,
"h": 396,
"l": 391,
"c": 393,
"v": 632655.41997975
},
{
"ts": "2025-10-26T13:00:00",
"o": 394,
"h": 398,
"l": 392,
"c": 395,
"v": 850398.13412995
},
{
"ts": "2025-10-26T12:00:00",
"o": 395,
"h": 396,
"l": 389,
"c": 394,
"v": 1228945.80756697
},
{
"ts": "2025-10-26T11:00:00",
"o": 400,
"h": 434,
"l": 389,
"c": 395,
"v": 10365413.16868436
},
{
"ts": "2025-10-26T10:00:00",
"o": 390,
"h": 403,
"l": 388,
"c": 401,
"v": 2080843.31788366
},
{
"ts": "2025-10-26T09:00:00",
"o": 381,
"h": 391,
"l": 381,
"c": 390,
"v": 933776.02711364
},
{
"ts": "2025-10-26T08:00:00",
"o": 381,
"h": 382,
"l": 379,
"c": 382,
"v": 150695.2727974
},
{
"ts": "2025-10-26T07:00:00",
"o": 379,
"h": 382,
"l": 376,
"c": 380,
"v": 641299.97641769
},
{
"ts": "2025-10-26T06:00:00",
"o": 374,
"h": 381,
"l": 372,
"c": 379,
"v": 399073.85459886
},
{
"ts": "2025-10-26T05:00:00",
"o": 373,
"h": 374,
"l": 371,
"c": 373,
"v": 72362.72712949
},
{
"ts": "2025-10-26T04:00:00",
"o": 370,
"h": 377,
"l": 370,
"c": 373,
"v": 338744.12311916
},
{
"ts": "2025-10-26T03:00:00",
"o": 371,
"h": 373,
"l": 369,
"c": 369,
"v": 200834.66731289
},
{
"ts": "2025-10-26T02:00:00",
"o": 369,
"h": 372,
"l": 368,
"c": 370,
"v": 183619.00262798
},
{
"ts": "2025-10-26T01:00:00",
"o": 370,
"h": 371,
"l": 368,
"c": 369,
"v": 654077.65554425
},
{
"ts": "2025-10-26T00:00:00",
"o": 371,
"h": 372,
"l": 369,
"c": 370,
"v": 247719.28055919
},
{
"ts": "2025-10-25T23:00:00",
"o": 370,
"h": 371,
"l": 369,
"c": 371,
"v": 59497.24433911
},
{
"ts": "2025-10-25T16:00:00",
"o": 369,
"h": 370,
"l": 368,
"c": 370,
"v": 57113.54654631
},
{
"ts": "2025-10-25T15:00:00",
"o": 368,
"h": 371,
"l": 365,
"c": 369,
"v": 146743.7570487
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 355,
"h": 362,
"l": 352,
"c": 357,
"v": 378253.92890049
},
{
"ts": "2025-10-31T20:00:00",
"o": 357,
"h": 357,
"l": 350,
"c": 355,
"v": 303835.33876854
},
{
"ts": "2025-10-31T16:00:00",
"o": 350,
"h": 358,
"l": 342,
"c": 356,
"v": 636861.52719208
},
{
"ts": "2025-10-31T12:00:00",
"o": 351,
"h": 355,
"l": 347,
"c": 351,
"v": 618991.76593158
},
{
"ts": "2025-10-31T08:00:00",
"o": 349,
"h": 353,
"l": 346,
"c": 352,
"v": 375807.3485842
},
{
"ts": "2025-10-31T04:00:00",
"o": 351,
"h": 357,
"l": 348,
"c": 349,
"v": 935741.98499474
},
{
"ts": "2025-10-31T00:00:00",
"o": 349,
"h": 353,
"l": 345,
"c": 350,
"v": 919970.45633826
},
{
"ts": "2025-10-30T20:00:00",
"o": 341,
"h": 350,
"l": 339,
"c": 350,
"v": 825692.76766535
},
{
"ts": "2025-10-30T16:00:00",
"o": 345,
"h": 348,
"l": 337,
"c": 341,
"v": 2123969.56434875
},
{
"ts": "2025-10-30T12:00:00",
"o": 363,
"h": 364,
"l": 344,
"c": 346,
"v": 3002355.35935199
},
{
"ts": "2025-10-30T08:00:00",
"o": 378,
"h": 378,
"l": 363,
"c": 363,
"v": 1459235.23543637
},
{
"ts": "2025-10-30T04:00:00",
"o": 375,
"h": 381,
"l": 364,
"c": 379,
"v": 2435820.06971607
},
{
"ts": "2025-10-30T00:00:00",
"o": 374,
"h": 393,
"l": 371,
"c": 375,
"v": 10173182.69873595
},
{
"ts": "2025-10-29T20:00:00",
"o": 387,
"h": 390,
"l": 372,
"c": 373,
"v": 1247735.74248062
},
{
"ts": "2025-10-29T16:00:00",
"o": 368,
"h": 388,
"l": 365,
"c": 386,
"v": 1543069.23059523
},
{
"ts": "2025-10-29T12:00:00",
"o": 374,
"h": 378,
"l": 366,
"c": 368,
"v": 760206.48752876
},
{
"ts": "2025-10-29T08:00:00",
"o": 371,
"h": 374,
"l": 370,
"c": 374,
"v": 849500.34897369
},
{
"ts": "2025-10-29T04:00:00",
"o": 370,
"h": 374,
"l": 369,
"c": 371,
"v": 386501.37464906
},
{
"ts": "2025-10-29T00:00:00",
"o": 371,
"h": 374,
"l": 368,
"c": 371,
"v": 694099.77883135
},
{
"ts": "2025-10-28T20:00:00",
"o": 370,
"h": 377,
"l": 363,
"c": 372,
"v": 649342.41751118
},
{
"ts": "2025-10-28T16:00:00",
"o": 374,
"h": 379,
"l": 369,
"c": 370,
"v": 320371.63628964
},
{
"ts": "2025-10-28T12:00:00",
"o": 373,
"h": 381,
"l": 371,
"c": 374,
"v": 809110.9894375
},
{
"ts": "2025-10-28T08:00:00",
"o": 372,
"h": 376,
"l": 371,
"c": 372,
"v": 383126.517727
},
{
"ts": "2025-10-28T04:00:00",
"o": 372,
"h": 379,
"l": 371,
"c": 374,
"v": 1103187.23215019
},
{
"ts": "2025-10-28T00:00:00",
"o": 378,
"h": 381,
"l": 370,
"c": 373,
"v": 1288373.47304946
},
{
"ts": "2025-10-27T20:00:00",
"o": 383,
"h": 386,
"l": 378,
"c": 379,
"v": 830423.64543442
},
{
"ts": "2025-10-27T16:00:00",
"o": 383,
"h": 394,
"l": 383,
"c": 383,
"v": 607387.40016189
},
{
"ts": "2025-10-27T12:00:00",
"o": 388,
"h": 389,
"l": 376,
"c": 384,
"v": 1423629.98282337
},
{
"ts": "2025-10-27T08:00:00",
"o": 390,
"h": 393,
"l": 382,
"c": 388,
"v": 1599607.22383519
},
{
"ts": "2025-10-27T04:00:00",
"o": 391,
"h": 393,
"l": 388,
"c": 390,
"v": 1432318.48303743
},
{
"ts": "2025-10-27T00:00:00",
"o": 397,
"h": 399,
"l": 390,
"c": 391,
"v": 1826185.12940559
},
{
"ts": "2025-10-26T20:00:00",
"o": 385,
"h": 405,
"l": 384,
"c": 396,
"v": 1812650.45334099
},
{
"ts": "2025-10-26T16:00:00",
"o": 392,
"h": 393,
"l": 385,
"c": 386,
"v": 661889.43626657
},
{
"ts": "2025-10-26T12:00:00",
"o": 395,
"h": 398,
"l": 389,
"c": 392,
"v": 2964830.56224117
},
{
"ts": "2025-10-26T08:00:00",
"o": 381,
"h": 434,
"l": 379,
"c": 395,
"v": 13530727.78647906
},
{
"ts": "2025-10-26T04:00:00",
"o": 370,
"h": 382,
"l": 370,
"c": 380,
"v": 1451480.6812652
},
{
"ts": "2025-10-26T00:00:00",
"o": 371,
"h": 373,
"l": 368,
"c": 369,
"v": 1286250.60604431
},
{
"ts": "2025-10-25T20:00:00",
"o": 370,
"h": 371,
"l": 369,
"c": 371,
"v": 59497.24433911
},
{
"ts": "2025-10-25T16:00:00",
"o": 369,
"h": 370,
"l": 368,
"c": 370,
"v": 57113.54654631
},
{
"ts": "2025-10-25T12:00:00",
"o": 371,
"h": 373,
"l": 365,
"c": 369,
"v": 934932.86506164
},
{
"ts": "2025-10-25T08:00:00",
"o": 373,
"h": 376,
"l": 369,
"c": 371,
"v": 438594.22667023
},
{
"ts": "2025-10-25T04:00:00",
"o": 373,
"h": 375,
"l": 369,
"c": 374,
"v": 548769.33614251
},
{
"ts": "2025-10-25T00:00:00",
"o": 379,
"h": 379,
"l": 371,
"c": 372,
"v": 881818.38845477
},
{
"ts": "2025-10-24T20:00:00",
"o": 375,
"h": 382,
"l": 373,
"c": 379,
"v": 683208.3846446
},
{
"ts": "2025-10-24T16:00:00",
"o": 371,
"h": 378,
"l": 366,
"c": 375,
"v": 685713.56529115
},
{
"ts": "2025-10-24T12:00:00",
"o": 376,
"h": 383,
"l": 368,
"c": 370,
"v": 2049981.25163715
},
{
"ts": "2025-10-24T08:00:00",
"o": 373,
"h": 384,
"l": 372,
"c": 376,
"v": 2010444.91184265
},
{
"ts": "2025-10-24T04:00:00",
"o": 371,
"h": 379,
"l": 370,
"c": 373,
"v": 1594919.84125559
},
{
"ts": "2025-10-24T00:00:00",
"o": 375,
"h": 378,
"l": 369,
"c": 371,
"v": 2365937.27336883
},
{
"ts": "2025-10-23T20:00:00",
"o": 372,
"h": 377,
"l": 367,
"c": 375,
"v": 1526954.91496873
},
{
"ts": "2025-10-23T16:00:00",
"o": 376,
"h": 377,
"l": 370,
"c": 371,
"v": 1337975.83142105
},
{
"ts": "2025-10-23T12:00:00",
"o": 378,
"h": 384,
"l": 372,
"c": 376,
"v": 4203357.08762474
},
{
"ts": "2025-10-23T08:00:00",
"o": 379,
"h": 403,
"l": 375,
"c": 377,
"v": 11264231.09460253
},
{
"ts": "2025-10-23T04:00:00",
"o": 361,
"h": 381,
"l": 360,
"c": 380,
"v": 2463932.78013296
},
{
"ts": "2025-10-23T00:00:00",
"o": 355,
"h": 367,
"l": 355,
"c": 361,
"v": 1356089.71024839
},
{
"ts": "2025-10-22T20:00:00",
"o": 360,
"h": 362,
"l": 346,
"c": 355,
"v": 1174200.86476628
},
{
"ts": "2025-10-22T16:00:00",
"o": 369,
"h": 369,
"l": 357,
"c": 362,
"v": 1051838.01750337
},
{
"ts": "2025-10-22T12:00:00",
"o": 372,
"h": 380,
"l": 364,
"c": 369,
"v": 5492377.75899765
},
{
"ts": "2025-10-22T08:00:00",
"o": 356,
"h": 372,
"l": 352,
"c": 372,
"v": 1821374.53305489
},
{
"ts": "2025-10-22T04:00:00",
"o": 359,
"h": 363,
"l": 354,
"c": 358,
"v": 790524.88962713
},
{
"ts": "2025-10-22T00:00:00",
"o": 358,
"h": 363,
"l": 356,
"c": 358,
"v": 829204.59059613
},
{
"ts": "2025-10-21T20:00:00",
"o": 375,
"h": 375,
"l": 355,
"c": 358,
"v": 1359223.84534497
},
{
"ts": "2025-10-21T16:00:00",
"o": 380,
"h": 383,
"l": 371,
"c": 373,
"v": 1172620.56054356
},
{
"ts": "2025-10-21T12:00:00",
"o": 364,
"h": 381,
"l": 361,
"c": 378,
"v": 2637513.79793425
},
{
"ts": "2025-10-21T08:00:00",
"o": 366,
"h": 366,
"l": 358,
"c": 363,
"v": 1104656.89205812
},
{
"ts": "2025-10-21T04:00:00",
"o": 367,
"h": 369,
"l": 358,
"c": 368,
"v": 1534608.01557651
},
{
"ts": "2025-10-21T00:00:00",
"o": 375,
"h": 376,
"l": 365,
"c": 367,
"v": 1442235.07576011
},
{
"ts": "2025-10-20T20:00:00",
"o": 376,
"h": 377,
"l": 373,
"c": 375,
"v": 540180.82990406
},
{
"ts": "2025-10-20T16:00:00",
"o": 374,
"h": 379,
"l": 366,
"c": 377,
"v": 1127084.39781011
},
{
"ts": "2025-10-20T12:00:00",
"o": 375,
"h": 382,
"l": 372,
"c": 374,
"v": 1641857.79737956
},
{
"ts": "2025-10-20T08:00:00",
"o": 381,
"h": 384,
"l": 373,
"c": 376,
"v": 1477428.26998165
},
{
"ts": "2025-10-20T04:00:00",
"o": 384,
"h": 386,
"l": 377,
"c": 381,
"v": 1339156.72871063
},
{
"ts": "2025-10-20T00:00:00",
"o": 381,
"h": 388,
"l": 372,
"c": 383,
"v": 4525095.29388556
},
{
"ts": "2025-10-19T20:00:00",
"o": 384,
"h": 387,
"l": 379,
"c": 379,
"v": 945866.7739303
},
{
"ts": "2025-10-19T16:00:00",
"o": 387,
"h": 391,
"l": 383,
"c": 384,
"v": 417272.66838626
},
{
"ts": "2025-10-19T12:00:00",
"o": 385,
"h": 391,
"l": 383,
"c": 387,
"v": 1058787.24537727
},
{
"ts": "2025-10-19T08:00:00",
"o": 380,
"h": 391,
"l": 374,
"c": 386,
"v": 2614276.47115466
},
{
"ts": "2025-10-19T04:00:00",
"o": 386,
"h": 386,
"l": 377,
"c": 379,
"v": 758070.184476
},
{
"ts": "2025-10-19T00:00:00",
"o": 383,
"h": 396,
"l": 379,
"c": 386,
"v": 2962755.46185126
},
{
"ts": "2025-10-18T20:00:00",
"o": 381,
"h": 386,
"l": 379,
"c": 383,
"v": 695096.80303069
},
{
"ts": "2025-10-18T16:00:00",
"o": 383,
"h": 385,
"l": 378,
"c": 381,
"v": 315693.77624551
},
{
"ts": "2025-10-18T12:00:00",
"o": 388,
"h": 390,
"l": 379,
"c": 382,
"v": 1198713.43587582
},
{
"ts": "2025-10-18T08:00:00",
"o": 391,
"h": 393,
"l": 386,
"c": 388,
"v": 902110.33773612
},
{
"ts": "2025-10-18T04:00:00",
"o": 397,
"h": 397,
"l": 386,
"c": 390,
"v": 1452268.39382421
},
{
"ts": "2025-10-18T00:00:00",
"o": 392,
"h": 410,
"l": 392,
"c": 398,
"v": 5299907.91659191
},
{
"ts": "2025-10-17T20:00:00",
"o": 391,
"h": 398,
"l": 390,
"c": 392,
"v": 503161.95357128
},
{
"ts": "2025-10-17T16:00:00",
"o": 392,
"h": 398,
"l": 388,
"c": 392,
"v": 1196892.10357925
},
{
"ts": "2025-10-17T12:00:00",
"o": 396,
"h": 397,
"l": 382,
"c": 392,
"v": 3048917.16453181
},
{
"ts": "2025-10-17T08:00:00",
"o": 372,
"h": 395,
"l": 367,
"c": 395,
"v": 3514945.02209866
},
{
"ts": "2025-10-17T04:00:00",
"o": 398,
"h": 399,
"l": 370,
"c": 372,
"v": 4436443.49897368
},
{
"ts": "2025-10-17T00:00:00",
"o": 397,
"h": 424,
"l": 396,
"c": 398,
"v": 11502002.8279046
},
{
"ts": "2025-10-16T20:00:00",
"o": 413,
"h": 413,
"l": 393,
"c": 396,
"v": 4367799.60034584
},
{
"ts": "2025-10-16T16:00:00",
"o": 420,
"h": 431,
"l": 409,
"c": 413,
"v": 1635853.56395914
},
{
"ts": "2025-10-16T12:00:00",
"o": 435,
"h": 437,
"l": 418,
"c": 421,
"v": 1948956.31841218
},
{
"ts": "2025-10-16T08:00:00",
"o": 435,
"h": 441,
"l": 422,
"c": 435,
"v": 1125182.6750374
},
{
"ts": "2025-10-16T04:00:00",
"o": 432,
"h": 441,
"l": 431,
"c": 435,
"v": 856496.67598279
},
{
"ts": "2025-10-16T00:00:00",
"o": 435,
"h": 440,
"l": 430,
"c": 432,
"v": 1271828.26118653
},
{
"ts": "2025-10-15T20:00:00",
"o": 443,
"h": 443,
"l": 430,
"c": 436,
"v": 949214.03097851
},
{
"ts": "2025-10-15T16:00:00",
"o": 440,
"h": 445,
"l": 434,
"c": 439,
"v": 687302.66918069
},
{
"ts": "2025-10-15T12:00:00",
"o": 450,
"h": 452,
"l": 436,
"c": 440,
"v": 1862653.96171001
},
{
"ts": "2025-10-15T08:00:00",
"o": 448,
"h": 460,
"l": 446,
"c": 449,
"v": 1317991.30156767
},
{
"ts": "2025-10-15T04:00:00",
"o": 461,
"h": 464,
"l": 446,
"c": 450,
"v": 1378302.0147462
},
{
"ts": "2025-10-15T00:00:00",
"o": 466,
"h": 470,
"l": 459,
"c": 462,
"v": 1491685.60433239
},
{
"ts": "2025-10-14T20:00:00",
"o": 467,
"h": 472,
"l": 465,
"c": 467,
"v": 703048.94459534
},
{
"ts": "2025-10-14T16:00:00",
"o": 473,
"h": 479,
"l": 461,
"c": 467,
"v": 932087.97008006
},
{
"ts": "2025-10-14T12:00:00",
"o": 458,
"h": 475,
"l": 449,
"c": 473,
"v": 2636967.93949196
},
{
"ts": "2025-10-14T08:00:00",
"o": 451,
"h": 462,
"l": 445,
"c": 456,
"v": 2265054.20423345
},
{
"ts": "2025-10-14T04:00:00",
"o": 475,
"h": 478,
"l": 442,
"c": 451,
"v": 5212396.60662469
},
{
"ts": "2025-10-14T00:00:00",
"o": 495,
"h": 523,
"l": 472,
"c": 475,
"v": 6591124.69962839
},
{
"ts": "2025-10-13T20:00:00",
"o": 494,
"h": 514,
"l": 489,
"c": 495,
"v": 3233941.98904931
},
{
"ts": "2025-10-13T16:00:00",
"o": 481,
"h": 518,
"l": 474,
"c": 494,
"v": 9108433.58924701
},
{
"ts": "2025-10-13T12:00:00",
"o": 443,
"h": 483,
"l": 441,
"c": 481,
"v": 4539977.51365729
},
{
"ts": "2025-10-13T08:00:00",
"o": 440,
"h": 458,
"l": 438,
"c": 443,
"v": 2513259.4084144
},
{
"ts": "2025-10-13T04:00:00",
"o": 440,
"h": 447,
"l": 433,
"c": 440,
"v": 1841458.98681877
},
{
"ts": "2025-10-13T00:00:00",
"o": 446,
"h": 448,
"l": 435,
"c": 440,
"v": 2026360.78182263
},
{
"ts": "2025-10-12T20:00:00",
"o": 447,
"h": 451,
"l": 437,
"c": 447,
"v": 2127164.19429218
},
{
"ts": "2025-10-12T16:00:00",
"o": 441,
"h": 447,
"l": 436,
"c": 447,
"v": 2463799.4178743
},
{
"ts": "2025-10-12T12:00:00",
"o": 428,
"h": 446,
"l": 412,
"c": 441,
"v": 5041978.80284747
},
{
"ts": "2025-10-12T08:00:00",
"o": 433,
"h": 436,
"l": 423,
"c": 428,
"v": 1304873.11014736
},
{
"ts": "2025-10-12T04:00:00",
"o": 427,
"h": 437,
"l": 424,
"c": 433,
"v": 1930035.24114378
},
{
"ts": "2025-10-12T00:00:00",
"o": 432,
"h": 446,
"l": 417,
"c": 427,
"v": 5662654.24527226
},
{
"ts": "2025-10-11T20:00:00",
"o": 430,
"h": 436,
"l": 421,
"c": 431,
"v": 2052002.98682652
},
{
"ts": "2025-10-11T16:00:00",
"o": 450,
"h": 457,
"l": 425,
"c": 430,
"v": 2728380.17433414
},
{
"ts": "2025-10-11T12:00:00",
"o": 440,
"h": 454,
"l": 428,
"c": 450,
"v": 4639779.92606069
},
{
"ts": "2025-10-11T08:00:00",
"o": 422,
"h": 455,
"l": 422,
"c": 442,
"v": 7686646.19237096
},
{
"ts": "2025-10-11T04:00:00",
"o": 416,
"h": 431,
"l": 407,
"c": 423,
"v": 3748398.19208483
},
{
"ts": "2025-10-11T00:00:00",
"o": 397,
"h": 425,
"l": 382,
"c": 418,
"v": 11795393.66937306
},
{
"ts": "2025-10-10T20:00:00",
"o": 493,
"h": 496,
"l": 318,
"c": 400,
"v": 22937648.51831184
},
{
"ts": "2025-10-10T16:00:00",
"o": 502,
"h": 504,
"l": 491,
"c": 493,
"v": 2785077.51613782
},
{
"ts": "2025-10-10T12:00:00",
"o": 523,
"h": 527,
"l": 496,
"c": 501,
"v": 10221008.45926063
},
{
"ts": "2025-10-10T08:00:00",
"o": 568,
"h": 570,
"l": 520,
"c": 523,
"v": 21235391.21124539
},
{
"ts": "2025-10-10T04:00:00",
"o": 534,
"h": 594,
"l": 533,
"c": 568,
"v": 49602660.65710452
},
{
"ts": "2025-10-10T00:00:00",
"o": 525,
"h": 536,
"l": 519,
"c": 532,
"v": 3532517.91106975
},
{
"ts": "2025-10-09T20:00:00",
"o": 536,
"h": 537,
"l": 523,
"c": 524,
"v": 2136531.02948863
},
{
"ts": "2025-10-09T16:00:00",
"o": 532,
"h": 542,
"l": 531,
"c": 535,
"v": 1102485.447578
},
{
"ts": "2025-10-09T12:00:00",
"o": 548,
"h": 551,
"l": 531,
"c": 534,
"v": 2162497.61975427
},
{
"ts": "2025-10-09T08:00:00",
"o": 546,
"h": 554,
"l": 537,
"c": 548,
"v": 2948928.61797479
},
{
"ts": "2025-10-09T04:00:00",
"o": 541,
"h": 551,
"l": 541,
"c": 546,
"v": 1724152.15468845
},
{
"ts": "2025-10-09T00:00:00",
"o": 562,
"h": 572,
"l": 540,
"c": 541,
"v": 7735622.10599237
},
{
"ts": "2025-10-08T20:00:00",
"o": 571,
"h": 572,
"l": 560,
"c": 562,
"v": 2492185.12775341
},
{
"ts": "2025-10-08T16:00:00",
"o": 571,
"h": 576,
"l": 568,
"c": 571,
"v": 1763382.33758271
},
{
"ts": "2025-10-08T12:00:00",
"o": 572,
"h": 584,
"l": 564,
"c": 571,
"v": 5067310.49878526
},
{
"ts": "2025-10-08T08:00:00",
"o": 562,
"h": 586,
"l": 555,
"c": 572,
"v": 8361237.68068869
},
{
"ts": "2025-10-08T04:00:00",
"o": 548,
"h": 566,
"l": 540,
"c": 561,
"v": 6253381.90836184
},
{
"ts": "2025-10-08T00:00:00",
"o": 565,
"h": 598,
"l": 545,
"c": 550,
"v": 35500919.88318103
},
{
"ts": "2025-10-07T20:00:00",
"o": 558,
"h": 569,
"l": 557,
"c": 564,
"v": 2333445.94677266
},
{
"ts": "2025-10-07T16:00:00",
"o": 569,
"h": 580,
"l": 558,
"c": 558,
"v": 2884364.47819683
},
{
"ts": "2025-10-07T12:00:00",
"o": 580,
"h": 583,
"l": 558,
"c": 567,
"v": 7704022.77239077
},
{
"ts": "2025-10-07T08:00:00",
"o": 571,
"h": 583,
"l": 556,
"c": 579,
"v": 8829424.50466553
},
{
"ts": "2025-10-07T04:00:00",
"o": 579,
"h": 592,
"l": 568,
"c": 570,
"v": 10413120.6951849
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 355,
"h": 362,
"l": 352,
"c": 357,
"v": 378253.92890049
},
{
"ts": "2025-10-31T00:00:00",
"o": 349,
"h": 358,
"l": 342,
"c": 355,
"v": 3791208.4218094
},
{
"ts": "2025-10-30T00:00:00",
"o": 374,
"h": 393,
"l": 337,
"c": 350,
"v": 20020255.69525448
},
{
"ts": "2025-10-29T00:00:00",
"o": 371,
"h": 390,
"l": 365,
"c": 373,
"v": 5481112.96305871
},
{
"ts": "2025-10-28T00:00:00",
"o": 378,
"h": 381,
"l": 363,
"c": 372,
"v": 4553512.26616497
},
{
"ts": "2025-10-27T00:00:00",
"o": 397,
"h": 399,
"l": 376,
"c": 379,
"v": 7719551.86469789
},
{
"ts": "2025-10-26T00:00:00",
"o": 371,
"h": 434,
"l": 368,
"c": 396,
"v": 21707829.5256373
},
{
"ts": "2025-10-25T00:00:00",
"o": 379,
"h": 379,
"l": 365,
"c": 371,
"v": 2920725.60721457
},
{
"ts": "2025-10-24T00:00:00",
"o": 375,
"h": 384,
"l": 366,
"c": 379,
"v": 9390205.22803997
},
{
"ts": "2025-10-23T00:00:00",
"o": 355,
"h": 403,
"l": 355,
"c": 375,
"v": 22152541.4189984
},
{
"ts": "2025-10-22T00:00:00",
"o": 358,
"h": 380,
"l": 346,
"c": 355,
"v": 11159520.65454545
},
{
"ts": "2025-10-21T00:00:00",
"o": 375,
"h": 383,
"l": 355,
"c": 358,
"v": 9250858.18721752
},
{
"ts": "2025-10-20T00:00:00",
"o": 381,
"h": 388,
"l": 366,
"c": 375,
"v": 10650803.31767157
},
{
"ts": "2025-10-19T00:00:00",
"o": 383,
"h": 396,
"l": 374,
"c": 379,
"v": 8757028.80517575
},
{
"ts": "2025-10-18T00:00:00",
"o": 392,
"h": 410,
"l": 378,
"c": 383,
"v": 9863790.66330426
},
{
"ts": "2025-10-17T00:00:00",
"o": 397,
"h": 424,
"l": 367,
"c": 392,
"v": 24202362.57065928
},
{
"ts": "2025-10-16T00:00:00",
"o": 435,
"h": 441,
"l": 393,
"c": 396,
"v": 11206117.09492388
},
{
"ts": "2025-10-15T00:00:00",
"o": 466,
"h": 470,
"l": 430,
"c": 436,
"v": 7687149.58251547
},
{
"ts": "2025-10-14T00:00:00",
"o": 495,
"h": 523,
"l": 442,
"c": 467,
"v": 18340680.36465389
},
{
"ts": "2025-10-13T00:00:00",
"o": 446,
"h": 518,
"l": 433,
"c": 495,
"v": 23263432.26900941
},
{
"ts": "2025-10-12T00:00:00",
"o": 432,
"h": 451,
"l": 412,
"c": 447,
"v": 18530505.01157735
},
{
"ts": "2025-10-11T00:00:00",
"o": 397,
"h": 457,
"l": 382,
"c": 431,
"v": 32650601.1410502
},
{
"ts": "2025-10-10T00:00:00",
"o": 525,
"h": 594,
"l": 318,
"c": 400,
"v": 110314304.27312995
},
{
"ts": "2025-10-09T00:00:00",
"o": 562,
"h": 572,
"l": 523,
"c": 524,
"v": 17810216.97547651
},
{
"ts": "2025-10-08T00:00:00",
"o": 565,
"h": 598,
"l": 540,
"c": 562,
"v": 59438417.43635294
},
{
"ts": "2025-10-07T00:00:00",
"o": 604,
"h": 626,
"l": 556,
"c": 564,
"v": 75057583.78083012
},
{
"ts": "2025-10-06T00:00:00",
"o": 581,
"h": 715,
"l": 565,
"c": 604,
"v": 259807370.8244269
},
{
"ts": "2025-10-05T00:00:00",
"o": 475,
"h": 650,
"l": 472,
"c": 580,
"v": 285271857.96096486
},
{
"ts": "2025-10-04T00:00:00",
"o": 515,
"h": 538,
"l": 467,
"c": 475,
"v": 34238095.67380843
},
{
"ts": "2025-10-03T00:00:00",
"o": 420,
"h": 575,
"l": 412,
"c": 515,
"v": 158827181.3591183
},
{
"ts": "2025-10-02T00:00:00",
"o": 383,
"h": 430,
"l": 381,
"c": 419,
"v": 27798714.28416721
},
{
"ts": "2025-10-01T00:00:00",
"o": 350,
"h": 383,
"l": 347,
"c": 382,
"v": 2246528.28643249
},
{
"ts": "2025-09-30T00:00:00",
"o": 353,
"h": 354,
"l": 341,
"c": 350,
"v": 2684790.13716903
},
{
"ts": "2025-09-29T00:00:00",
"o": 363,
"h": 364,
"l": 351,
"c": 353,
"v": 1274630.06012241
},
{
"ts": "2025-09-28T00:00:00",
"o": 360,
"h": 366,
"l": 352,
"c": 364,
"v": 1168636.83140467
},
{
"ts": "2025-09-27T00:00:00",
"o": 365,
"h": 365,
"l": 356,
"c": 361,
"v": 1443783.28089028
},
{
"ts": "2025-09-26T00:00:00",
"o": 359,
"h": 368,
"l": 357,
"c": 366,
"v": 1443078.37791782
},
{
"ts": "2025-09-25T00:00:00",
"o": 378,
"h": 380,
"l": 356,
"c": 359,
"v": 2322708.20652024
},
{
"ts": "2025-09-24T00:00:00",
"o": 380,
"h": 387,
"l": 369,
"c": 379,
"v": 1796368.52734246
},
{
"ts": "2025-09-23T00:00:00",
"o": 388,
"h": 388,
"l": 375,
"c": 379,
"v": 3290992.77845629
},
{
"ts": "2025-09-22T00:00:00",
"o": 415,
"h": 416,
"l": 379,
"c": 388,
"v": 4698695.84978191
},
{
"ts": "2025-09-21T00:00:00",
"o": 424,
"h": 427,
"l": 412,
"c": 415,
"v": 750933.92110332
},
{
"ts": "2025-09-20T00:00:00",
"o": 423,
"h": 430,
"l": 419,
"c": 423,
"v": 1463643.75097463
},
{
"ts": "2025-09-19T00:00:00",
"o": 447,
"h": 450,
"l": 419,
"c": 423,
"v": 1842173.72325163
},
{
"ts": "2025-09-18T00:00:00",
"o": 441,
"h": 452,
"l": 438,
"c": 447,
"v": 1364699.61580682
},
{
"ts": "2025-09-17T00:00:00",
"o": 424,
"h": 443,
"l": 412,
"c": 441,
"v": 1590586.25065577
},
{
"ts": "2025-09-16T00:00:00",
"o": 425,
"h": 430,
"l": 415,
"c": 424,
"v": 1163129.86705663
},
{
"ts": "2025-09-15T00:00:00",
"o": 443,
"h": 448,
"l": 416,
"c": 424,
"v": 2441440.76519905
},
{
"ts": "2025-09-14T00:00:00",
"o": 467,
"h": 467,
"l": 436,
"c": 442,
"v": 2149090.42432214
},
{
"ts": "2025-09-13T00:00:00",
"o": 444,
"h": 468,
"l": 443,
"c": 466,
"v": 2335857.62231451
},
{
"ts": "2025-09-12T00:00:00",
"o": 438,
"h": 446,
"l": 430,
"c": 446,
"v": 2453751.38489664
},
{
"ts": "2025-09-11T00:00:00",
"o": 432,
"h": 449,
"l": 424,
"c": 438,
"v": 2902265.42418456
},
{
"ts": "2025-09-10T00:00:00",
"o": 429,
"h": 436,
"l": 423,
"c": 432,
"v": 2135247.77252161
},
{
"ts": "2025-09-09T00:00:00",
"o": 417,
"h": 449,
"l": 415,
"c": 427,
"v": 7104515.96706591
},
{
"ts": "2025-09-08T00:00:00",
"o": 401,
"h": 419,
"l": 400,
"c": 417,
"v": 2107668.03613164
},
{
"ts": "2025-09-07T00:00:00",
"o": 404,
"h": 411,
"l": 392,
"c": 402,
"v": 2171470.65551967
},
{
"ts": "2025-09-06T00:00:00",
"o": 413,
"h": 413,
"l": 403,
"c": 405,
"v": 584132.17870005
},
{
"ts": "2025-09-05T00:00:00",
"o": 405,
"h": 418,
"l": 405,
"c": 413,
"v": 1094372.62703524
},
{
"ts": "2025-09-04T00:00:00",
"o": 418,
"h": 420,
"l": 401,
"c": 405,
"v": 2113014.72856386
},
{
"ts": "2025-09-03T00:00:00",
"o": 422,
"h": 426,
"l": 414,
"c": 418,
"v": 1373720.15882026
},
{
"ts": "2025-09-02T00:00:00",
"o": 418,
"h": 431,
"l": 411,
"c": 421,
"v": 1835407.35104344
},
{
"ts": "2025-09-01T00:00:00",
"o": 429,
"h": 464,
"l": 412,
"c": 419,
"v": 9630677.17860664
},
{
"ts": "2025-08-31T00:00:00",
"o": 437,
"h": 454,
"l": 428,
"c": 430,
"v": 4218848.174142
},
{
"ts": "2025-08-30T00:00:00",
"o": 437,
"h": 439,
"l": 427,
"c": 436,
"v": 1446743.08623952
},
{
"ts": "2025-08-29T00:00:00",
"o": 468,
"h": 468,
"l": 428,
"c": 437,
"v": 4838125.11070601
},
{
"ts": "2025-08-28T00:00:00",
"o": 449,
"h": 495,
"l": 446,
"c": 467,
"v": 6307769.31520006
},
{
"ts": "2025-08-27T00:00:00",
"o": 455,
"h": 458,
"l": 446,
"c": 450,
"v": 1135594.24787018
},
{
"ts": "2025-08-26T00:00:00",
"o": 435,
"h": 458,
"l": 432,
"c": 453,
"v": 1383173.33440966
},
{
"ts": "2025-08-25T00:00:00",
"o": 470,
"h": 480,
"l": 429,
"c": 435,
"v": 3006723.54166238
},
{
"ts": "2025-08-24T00:00:00",
"o": 480,
"h": 490,
"l": 459,
"c": 472,
"v": 1763440.97407731
},
{
"ts": "2025-08-23T00:00:00",
"o": 481,
"h": 486,
"l": 466,
"c": 479,
"v": 1246582.27593521
},
{
"ts": "2025-08-22T00:00:00",
"o": 445,
"h": 483,
"l": 426,
"c": 481,
"v": 2606579.0136838
},
{
"ts": "2025-08-21T00:00:00",
"o": 453,
"h": 458,
"l": 442,
"c": 443,
"v": 1176227.22172276
},
{
"ts": "2025-08-20T00:00:00",
"o": 431,
"h": 456,
"l": 431,
"c": 451,
"v": 1307965.2435918
},
{
"ts": "2025-08-19T00:00:00",
"o": 450,
"h": 456,
"l": 430,
"c": 430,
"v": 2289805.7145669
},
{
"ts": "2025-08-18T00:00:00",
"o": 474,
"h": 475,
"l": 446,
"c": 449,
"v": 2310859.70502033
},
{
"ts": "2025-08-17T00:00:00",
"o": 476,
"h": 492,
"l": 471,
"c": 472,
"v": 1568499.68960424
},
{
"ts": "2025-08-16T00:00:00",
"o": 468,
"h": 477,
"l": 461,
"c": 476,
"v": 1419933.48557469
},
{
"ts": "2025-08-15T00:00:00",
"o": 470,
"h": 481,
"l": 448,
"c": 469,
"v": 2560783.56806944
},
{
"ts": "2025-08-14T00:00:00",
"o": 516,
"h": 517,
"l": 461,
"c": 472,
"v": 4825120.14542013
},
{
"ts": "2025-08-13T00:00:00",
"o": 498,
"h": 516,
"l": 491,
"c": 516,
"v": 2348752.13350113
},
{
"ts": "2025-08-12T00:00:00",
"o": 470,
"h": 500,
"l": 464,
"c": 498,
"v": 2428795.88964039
},
{
"ts": "2025-08-11T00:00:00",
"o": 497,
"h": 507,
"l": 466,
"c": 470,
"v": 2345201.43968405
},
{
"ts": "2025-08-10T00:00:00",
"o": 500,
"h": 508,
"l": 479,
"c": 497,
"v": 3639887.33229
},
{
"ts": "2025-08-09T00:00:00",
"o": 462,
"h": 509,
"l": 461,
"c": 500,
"v": 7605784.22608247
},
{
"ts": "2025-08-08T00:00:00",
"o": 451,
"h": 469,
"l": 444,
"c": 462,
"v": 1976178.45589367
},
{
"ts": "2025-08-07T00:00:00",
"o": 435,
"h": 453,
"l": 432,
"c": 453,
"v": 1827499.14567972
},
{
"ts": "2025-08-06T00:00:00",
"o": 432,
"h": 439,
"l": 421,
"c": 437,
"v": 1107111.90946008
},
{
"ts": "2025-08-05T00:00:00",
"o": 447,
"h": 449,
"l": 424,
"c": 432,
"v": 1200538.17309154
},
{
"ts": "2025-08-04T00:00:00",
"o": 425,
"h": 447,
"l": 425,
"c": 447,
"v": 1054547.83189027
},
{
"ts": "2025-08-03T00:00:00",
"o": 413,
"h": 428,
"l": 408,
"c": 425,
"v": 669796.01269407
},
{
"ts": "2025-08-02T00:00:00",
"o": 420,
"h": 433,
"l": 407,
"c": 412,
"v": 1036355.23518009
},
{
"ts": "2025-08-01T00:00:00",
"o": 439,
"h": 443,
"l": 413,
"c": 422,
"v": 3321076.5398637
},
{
"ts": "2025-07-31T00:00:00",
"o": 456,
"h": 468,
"l": 439,
"c": 440,
"v": 2609124.39985418
},
{
"ts": "2025-07-30T00:00:00",
"o": 465,
"h": 465,
"l": 441,
"c": 459,
"v": 2211217.09943084
},
{
"ts": "2025-07-29T00:00:00",
"o": 466,
"h": 485,
"l": 453,
"c": 466,
"v": 2839016.74280284
},
{
"ts": "2025-07-28T00:00:00",
"o": 499,
"h": 506,
"l": 463,
"c": 465,
"v": 2204818.52503672
},
{
"ts": "2025-07-27T00:00:00",
"o": 482,
"h": 501,
"l": 482,
"c": 499,
"v": 1784531.7837534
},
{
"ts": "2025-07-26T00:00:00",
"o": 484,
"h": 491,
"l": 479,
"c": 482,
"v": 784465.31849565
},
{
"ts": "2025-07-25T00:00:00",
"o": 470,
"h": 488,
"l": 461,
"c": 485,
"v": 2719925.4784085
},
{
"ts": "2025-07-24T00:00:00",
"o": 482,
"h": 491,
"l": 444,
"c": 470,
"v": 4668195.74752363
},
{
"ts": "2025-07-23T00:00:00",
"o": 519,
"h": 527,
"l": 469,
"c": 482,
"v": 4869965.81676574
},
{
"ts": "2025-07-22T00:00:00",
"o": 532,
"h": 537,
"l": 499,
"c": 521,
"v": 4804375.12811662
},
{
"ts": "2025-07-21T00:00:00",
"o": 530,
"h": 548,
"l": 517,
"c": 530,
"v": 6746097.86107485
},
{
"ts": "2025-07-20T00:00:00",
"o": 494,
"h": 545,
"l": 489,
"c": 530,
"v": 10746107.84283164
},
{
"ts": "2025-07-19T00:00:00",
"o": 478,
"h": 495,
"l": 466,
"c": 492,
"v": 2750918.95213098
},
{
"ts": "2025-07-18T00:00:00",
"o": 472,
"h": 497,
"l": 469,
"c": 478,
"v": 5660891.79372805
},
{
"ts": "2025-07-17T00:00:00",
"o": 467,
"h": 476,
"l": 452,
"c": 473,
"v": 4467649.69843814
},
{
"ts": "2025-07-16T00:00:00",
"o": 469,
"h": 478,
"l": 458,
"c": 467,
"v": 4031506.7290675
},
{
"ts": "2025-07-15T00:00:00",
"o": 451,
"h": 469,
"l": 432,
"c": 469,
"v": 4372503.43114967
},
{
"ts": "2025-07-14T00:00:00",
"o": 444,
"h": 474,
"l": 442,
"c": 451,
"v": 9187512.37271824
},
{
"ts": "2025-07-13T00:00:00",
"o": 440,
"h": 456,
"l": 437,
"c": 444,
"v": 4552290.99815396
},
{
"ts": "2025-07-12T00:00:00",
"o": 434,
"h": 464,
"l": 426,
"c": 440,
"v": 10778805.12657303
},
{
"ts": "2025-07-11T00:00:00",
"o": 425,
"h": 447,
"l": 418,
"c": 434,
"v": 8699897.23591298
},
{
"ts": "2025-07-10T00:00:00",
"o": 417,
"h": 427,
"l": 403,
"c": 426,
"v": 10397324.49194357
},
{
"ts": "2025-07-09T00:00:00",
"o": 408,
"h": 458,
"l": 402,
"c": 418,
"v": 57695025.83875369
},
{
"ts": "2025-07-08T00:00:00",
"o": 393,
"h": 442,
"l": 386,
"c": 409,
"v": 33666340.28025872
},
{
"ts": "2025-07-07T00:00:00",
"o": 373,
"h": 394,
"l": 370,
"c": 393,
"v": 4261446.05488587
},
{
"ts": "2025-07-06T00:00:00",
"o": 372,
"h": 376,
"l": 365,
"c": 373,
"v": 592155.76011061
},
{
"ts": "2025-07-05T00:00:00",
"o": 368,
"h": 374,
"l": 362,
"c": 372,
"v": 800430.7274617
},
{
"ts": "2025-07-04T00:00:00",
"o": 384,
"h": 390,
"l": 362,
"c": 366,
"v": 2445590.58331942
},
{
"ts": "2025-07-03T00:00:00",
"o": 372,
"h": 394,
"l": 372,
"c": 384,
"v": 3418891.31160118
},
{
"ts": "2025-07-02T00:00:00",
"o": 348,
"h": 378,
"l": 343,
"c": 372,
"v": 3530880.9900061
},
{
"ts": "2025-07-01T00:00:00",
"o": 355,
"h": 357,
"l": 342,
"c": 347,
"v": 1644479.76331584
},
{
"ts": "2025-06-30T00:00:00",
"o": 369,
"h": 375,
"l": 352,
"c": 356,
"v": 1590685.99136238
},
{
"ts": "2025-06-29T00:00:00",
"o": 359,
"h": 371,
"l": 352,
"c": 369,
"v": 1118282.18643981
},
{
"ts": "2025-06-28T00:00:00",
"o": 354,
"h": 362,
"l": 347,
"c": 358,
"v": 961049.72040414
},
{
"ts": "2025-06-27T00:00:00",
"o": 359,
"h": 363,
"l": 346,
"c": 355,
"v": 2719191.93920172
},
{
"ts": "2025-06-26T00:00:00",
"o": 362,
"h": 373,
"l": 353,
"c": 360,
"v": 1746935.45419505
},
{
"ts": "2025-06-25T00:00:00",
"o": 379,
"h": 384,
"l": 360,
"c": 361,
"v": 1811778.0713687
},
{
"ts": "2025-06-24T00:00:00",
"o": 376,
"h": 386,
"l": 372,
"c": 379,
"v": 2165721.96548673
},
{
"ts": "2025-06-23T00:00:00",
"o": 347,
"h": 377,
"l": 343,
"c": 375,
"v": 2737459.66205983
},
{
"ts": "2025-06-22T00:00:00",
"o": 367,
"h": 372,
"l": 331,
"c": 348,
"v": 3318587.19068716
},
{
"ts": "2025-06-21T00:00:00",
"o": 385,
"h": 391,
"l": 359,
"c": 366,
"v": 2511407.32537856
},
{
"ts": "2025-06-20T00:00:00",
"o": 401,
"h": 406,
"l": 378,
"c": 385,
"v": 2316651.15805047
},
{
"ts": "2025-06-19T00:00:00",
"o": 401,
"h": 406,
"l": 392,
"c": 400,
"v": 1194458.12918203
},
{
"ts": "2025-06-18T00:00:00",
"o": 398,
"h": 403,
"l": 384,
"c": 401,
"v": 1431651.47692635
},
{
"ts": "2025-06-17T00:00:00",
"o": 403,
"h": 410,
"l": 389,
"c": 398,
"v": 2121480.5856642
},
{
"ts": "2025-06-16T00:00:00",
"o": 404,
"h": 422,
"l": 400,
"c": 403,
"v": 1974703.7860236
},
{
"ts": "2025-06-15T00:00:00",
"o": 407,
"h": 414,
"l": 400,
"c": 404,
"v": 1583020.61000499
},
{
"ts": "2025-06-14T00:00:00",
"o": 412,
"h": 413,
"l": 401,
"c": 408,
"v": 2372941.59242191
},
{
"ts": "2025-06-13T00:00:00",
"o": 418,
"h": 418,
"l": 390,
"c": 409,
"v": 4759611.58772336
},
{
"ts": "2025-06-12T00:00:00",
"o": 449,
"h": 449,
"l": 416,
"c": 419,
"v": 2014132.26746844
},
{
"ts": "2025-06-11T00:00:00",
"o": 468,
"h": 470,
"l": 444,
"c": 450,
"v": 2978819.86543621
},
{
"ts": "2025-06-10T00:00:00",
"o": 454,
"h": 473,
"l": 443,
"c": 468,
"v": 2064049.10199736
},
{
"ts": "2025-06-09T00:00:00",
"o": 435,
"h": 455,
"l": 427,
"c": 455,
"v": 1519625.79821937
},
{
"ts": "2025-06-08T00:00:00",
"o": 431,
"h": 442,
"l": 427,
"c": 435,
"v": 806095.24516126
},
{
"ts": "2025-06-07T00:00:00",
"o": 420,
"h": 433,
"l": 420,
"c": 431,
"v": 717364.51168675
},
{
"ts": "2025-06-06T00:00:00",
"o": 419,
"h": 437,
"l": 416,
"c": 419,
"v": 1972263.84137767
},
{
"ts": "2025-06-05T00:00:00",
"o": 449,
"h": 452,
"l": 412,
"c": 419,
"v": 4351496.78954956
}
]
},
"orderbook": {
"market": "KRW-CELO",
"timestamp": 1761963358109,
"total_ask_size": 684399.44250288,
"total_bid_size": 718216.66525044,
"units": [
{
"ask_price": 358,
"bid_price": 357,
"ask_size": 64897.44601216,
"bid_size": 1353.17997292
},
{
"ask_price": 359,
"bid_price": 356,
"ask_size": 48053.73694188,
"bid_size": 54863.9368495
},
{
"ask_price": 360,
"bid_price": 355,
"ask_size": 40581.09641853,
"bid_size": 53380.05274864
},
{
"ask_price": 361,
"bid_price": 354,
"ask_size": 42830.55540444,
"bid_size": 56493.55474198
},
{
"ask_price": 362,
"bid_price": 353,
"ask_size": 92333.06952727,
"bid_size": 67725.97000921
}
]
},
"micro": {
"last_price": 357,
"best_bid": 357,
"best_ask": 358,
"mid": 357.5,
"spread_abs": 1,
"spread_bps": 27.972027972027973,
"ob_imbalance_topN": 0.10502944833537947,
"h1_return": -0.032520325203252036,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 351.85,
"upper": 359.60306391048084,
"lower": 344.0969360895192,
"bandwidth_pct": 4.407027943999328,
"position_0to1": 0.8321267604306767
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CHZ",
"last": {
"price": 46,
"ts": "2025-11-01T02:16:40.267Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 46.1,
"h": 46.1,
"l": 45.9,
"c": 46,
"v": 23787.51738612
},
{
"ts": "2025-11-01T01:00:00",
"o": 46.3,
"h": 46.3,
"l": 46.2,
"c": 46.2,
"v": 202819.88158058
},
{
"ts": "2025-11-01T00:00:00",
"o": 46.3,
"h": 46.3,
"l": 46,
"c": 46.3,
"v": 304467.35129865
},
{
"ts": "2025-10-31T23:00:00",
"o": 46.3,
"h": 46.4,
"l": 46.3,
"c": 46.3,
"v": 75115.05650646
},
{
"ts": "2025-10-31T22:00:00",
"o": 46,
"h": 46.4,
"l": 46,
"c": 46.4,
"v": 396856.99736265
},
{
"ts": "2025-10-31T21:00:00",
"o": 46,
"h": 46.2,
"l": 45.9,
"c": 46.2,
"v": 175210.05844385
},
{
"ts": "2025-10-31T20:00:00",
"o": 46.3,
"h": 46.4,
"l": 46,
"c": 46,
"v": 69589.9788837
},
{
"ts": "2025-10-31T19:00:00",
"o": 46.1,
"h": 46.5,
"l": 46.1,
"c": 46.4,
"v": 46226.8397845
},
{
"ts": "2025-10-31T18:00:00",
"o": 46,
"h": 46.4,
"l": 45.9,
"c": 46.3,
"v": 98953.20297603
},
{
"ts": "2025-10-31T17:00:00",
"o": 45.8,
"h": 45.9,
"l": 45.6,
"c": 45.9,
"v": 556592.03840333
},
{
"ts": "2025-10-31T16:00:00",
"o": 46.5,
"h": 46.6,
"l": 45.8,
"c": 45.8,
"v": 995568.6718162
},
{
"ts": "2025-10-31T15:00:00",
"o": 46.8,
"h": 46.9,
"l": 46.4,
"c": 46.4,
"v": 409801.71714103
},
{
"ts": "2025-10-31T14:00:00",
"o": 46.6,
"h": 46.8,
"l": 46.3,
"c": 46.8,
"v": 568710.44098903
},
{
"ts": "2025-10-31T13:00:00",
"o": 46.5,
"h": 46.6,
"l": 46.2,
"c": 46.5,
"v": 213222.3220188
},
{
"ts": "2025-10-31T12:00:00",
"o": 46.2,
"h": 46.7,
"l": 46.2,
"c": 46.2,
"v": 851607.26669769
},
{
"ts": "2025-10-31T11:00:00",
"o": 45.9,
"h": 46.4,
"l": 45.8,
"c": 46.4,
"v": 541789.03998783
},
{
"ts": "2025-10-31T10:00:00",
"o": 45.9,
"h": 45.9,
"l": 45.8,
"c": 45.9,
"v": 63278.32457684
},
{
"ts": "2025-10-31T09:00:00",
"o": 45.9,
"h": 45.9,
"l": 45.8,
"c": 45.9,
"v": 500645.90448677
},
{
"ts": "2025-10-31T08:00:00",
"o": 46,
"h": 46,
"l": 45.7,
"c": 45.9,
"v": 168612.1483777
},
{
"ts": "2025-10-31T07:00:00",
"o": 45.8,
"h": 46,
"l": 45.8,
"c": 45.8,
"v": 386469.2573773
},
{
"ts": "2025-10-31T06:00:00",
"o": 46.2,
"h": 46.2,
"l": 45.8,
"c": 45.8,
"v": 285245.49441912
},
{
"ts": "2025-10-31T05:00:00",
"o": 46.4,
"h": 46.4,
"l": 46.1,
"c": 46.1,
"v": 308664.01308791
},
{
"ts": "2025-10-31T04:00:00",
"o": 46.1,
"h": 46.4,
"l": 46.1,
"c": 46.4,
"v": 964791.17807093
},
{
"ts": "2025-10-31T03:00:00",
"o": 46.1,
"h": 46.3,
"l": 46,
"c": 46,
"v": 257632.24038894
},
{
"ts": "2025-10-31T02:00:00",
"o": 46.4,
"h": 46.4,
"l": 46.1,
"c": 46.1,
"v": 497380.44900951
},
{
"ts": "2025-10-31T01:00:00",
"o": 46.2,
"h": 46.5,
"l": 46.2,
"c": 46.3,
"v": 297317.3523396
},
{
"ts": "2025-10-31T00:00:00",
"o": 46.5,
"h": 46.5,
"l": 46.1,
"c": 46.3,
"v": 267266.12933048
},
{
"ts": "2025-10-30T23:00:00",
"o": 46.3,
"h": 46.5,
"l": 46.1,
"c": 46.4,
"v": 534369.21356836
},
{
"ts": "2025-10-30T22:00:00",
"o": 46,
"h": 46.4,
"l": 46,
"c": 46.3,
"v": 438600.62555837
},
{
"ts": "2025-10-30T21:00:00",
"o": 45.8,
"h": 46.1,
"l": 45.7,
"c": 46.1,
"v": 295215.19433215
},
{
"ts": "2025-10-30T20:00:00",
"o": 45.4,
"h": 45.8,
"l": 45.3,
"c": 45.6,
"v": 196450.69885538
},
{
"ts": "2025-10-30T19:00:00",
"o": 45.1,
"h": 45.3,
"l": 45,
"c": 45.2,
"v": 509444.04168124
},
{
"ts": "2025-10-30T18:00:00",
"o": 45.3,
"h": 45.4,
"l": 45.1,
"c": 45.1,
"v": 218050.41370971
},
{
"ts": "2025-10-30T17:00:00",
"o": 45.6,
"h": 45.6,
"l": 45.1,
"c": 45.3,
"v": 854686.08127245
},
{
"ts": "2025-10-30T16:00:00",
"o": 45.5,
"h": 45.8,
"l": 45.3,
"c": 45.5,
"v": 350472.99987267
},
{
"ts": "2025-10-30T15:00:00",
"o": 45.9,
"h": 45.9,
"l": 45.3,
"c": 45.5,
"v": 1733672.1800029
},
{
"ts": "2025-10-30T14:00:00",
"o": 45.6,
"h": 46.1,
"l": 45.6,
"c": 45.8,
"v": 1486145.58655397
},
{
"ts": "2025-10-30T13:00:00",
"o": 46.3,
"h": 46.5,
"l": 45.6,
"c": 45.6,
"v": 4032058.3522852
},
{
"ts": "2025-10-30T12:00:00",
"o": 46.8,
"h": 47,
"l": 46.02,
"c": 46.5,
"v": 3744907.51547124
},
{
"ts": "2025-10-30T11:00:00",
"o": 47.1,
"h": 47.1,
"l": 46.8,
"c": 46.8,
"v": 760057.83756586
},
{
"ts": "2025-10-30T10:00:00",
"o": 47,
"h": 47.2,
"l": 47,
"c": 47,
"v": 486610.56557776
},
{
"ts": "2025-10-30T09:00:00",
"o": 47.2,
"h": 47.2,
"l": 47,
"c": 47.1,
"v": 161066.2297402
},
{
"ts": "2025-10-30T08:00:00",
"o": 47.7,
"h": 47.7,
"l": 47.1,
"c": 47.1,
"v": 179243.77041811
},
{
"ts": "2025-10-30T07:00:00",
"o": 47.5,
"h": 47.8,
"l": 47.5,
"c": 47.5,
"v": 441873.20064309
},
{
"ts": "2025-10-30T06:00:00",
"o": 47.7,
"h": 47.7,
"l": 47.2,
"c": 47.4,
"v": 425851.83842218
},
{
"ts": "2025-10-30T05:00:00",
"o": 47.1,
"h": 47.7,
"l": 46.9,
"c": 47.7,
"v": 1220653.24733472
},
{
"ts": "2025-10-30T04:00:00",
"o": 47.9,
"h": 47.9,
"l": 46.6,
"c": 47.1,
"v": 2179762.11790563
},
{
"ts": "2025-10-30T03:00:00",
"o": 48.1,
"h": 48.1,
"l": 47.8,
"c": 47.8,
"v": 441134.8878258
},
{
"ts": "2025-10-30T02:00:00",
"o": 48,
"h": 48.3,
"l": 47.9,
"c": 48.1,
"v": 423036.22023016
},
{
"ts": "2025-10-30T01:00:00",
"o": 48.1,
"h": 48.1,
"l": 47.8,
"c": 48,
"v": 1040690.91408561
},
{
"ts": "2025-10-30T00:00:00",
"o": 47.8,
"h": 48.1,
"l": 47.6,
"c": 48,
"v": 481936.23183681
},
{
"ts": "2025-10-29T23:00:00",
"o": 48.2,
"h": 48.3,
"l": 47.6,
"c": 47.8,
"v": 1024283.79418945
},
{
"ts": "2025-10-29T22:00:00",
"o": 48.5,
"h": 48.6,
"l": 48.2,
"c": 48.3,
"v": 722919.05000297
},
{
"ts": "2025-10-29T21:00:00",
"o": 48.7,
"h": 48.8,
"l": 48.5,
"c": 48.6,
"v": 521756.1771885
},
{
"ts": "2025-10-29T20:00:00",
"o": 48.5,
"h": 48.8,
"l": 48.3,
"c": 48.7,
"v": 484886.40386827
},
{
"ts": "2025-10-29T19:00:00",
"o": 48.1,
"h": 48.6,
"l": 48,
"c": 48.5,
"v": 1969939.2848882
},
{
"ts": "2025-10-29T18:00:00",
"o": 48.5,
"h": 48.5,
"l": 47,
"c": 48.2,
"v": 2955531.48265548
},
{
"ts": "2025-10-29T17:00:00",
"o": 47.8,
"h": 48.4,
"l": 47.8,
"c": 48.4,
"v": 454180.01041384
},
{
"ts": "2025-10-29T16:00:00",
"o": 47.6,
"h": 47.8,
"l": 47.5,
"c": 47.6,
"v": 145907.75043702
},
{
"ts": "2025-10-29T15:00:00",
"o": 47.9,
"h": 48,
"l": 47.4,
"c": 47.6,
"v": 919458.58388427
},
{
"ts": "2025-10-29T14:00:00",
"o": 47.8,
"h": 47.9,
"l": 47.7,
"c": 47.9,
"v": 305190.94675301
},
{
"ts": "2025-10-29T13:00:00",
"o": 47.9,
"h": 48.1,
"l": 47.8,
"c": 47.9,
"v": 298975.03262077
},
{
"ts": "2025-10-29T12:00:00",
"o": 47.9,
"h": 48,
"l": 47.7,
"c": 47.8,
"v": 217057.46206417
},
{
"ts": "2025-10-29T11:00:00",
"o": 47.9,
"h": 48.1,
"l": 47.8,
"c": 47.9,
"v": 253892.74096569
},
{
"ts": "2025-10-29T10:00:00",
"o": 47.7,
"h": 48,
"l": 47.6,
"c": 47.9,
"v": 851672.57871696
},
{
"ts": "2025-10-29T09:00:00",
"o": 47.5,
"h": 47.7,
"l": 47.5,
"c": 47.6,
"v": 402145.12846792
},
{
"ts": "2025-10-29T08:00:00",
"o": 47.6,
"h": 47.6,
"l": 47.5,
"c": 47.5,
"v": 362690.07374036
},
{
"ts": "2025-10-29T07:00:00",
"o": 47.5,
"h": 47.7,
"l": 47.5,
"c": 47.6,
"v": 81546.65539823
},
{
"ts": "2025-10-29T06:00:00",
"o": 47.6,
"h": 47.7,
"l": 47.5,
"c": 47.5,
"v": 241114.73329292
},
{
"ts": "2025-10-29T05:00:00",
"o": 47.6,
"h": 47.7,
"l": 47.5,
"c": 47.6,
"v": 200118.70925125
},
{
"ts": "2025-10-29T04:00:00",
"o": 47.6,
"h": 47.8,
"l": 47.5,
"c": 47.6,
"v": 540258.36254128
},
{
"ts": "2025-10-29T03:00:00",
"o": 47.7,
"h": 47.8,
"l": 47.5,
"c": 47.6,
"v": 436500.59185645
},
{
"ts": "2025-10-29T02:00:00",
"o": 47.8,
"h": 47.9,
"l": 47.7,
"c": 47.7,
"v": 70807.08713327
},
{
"ts": "2025-10-29T01:00:00",
"o": 47.7,
"h": 48,
"l": 47.6,
"c": 47.8,
"v": 431264.70882558
},
{
"ts": "2025-10-29T00:00:00",
"o": 47.6,
"h": 47.9,
"l": 47.5,
"c": 47.5,
"v": 700474.54658342
},
{
"ts": "2025-10-28T23:00:00",
"o": 47.7,
"h": 47.8,
"l": 47.5,
"c": 47.7,
"v": 776927.39235516
},
{
"ts": "2025-10-28T22:00:00",
"o": 47.6,
"h": 47.8,
"l": 47.4,
"c": 47.7,
"v": 384604.3363974
},
{
"ts": "2025-10-28T21:00:00",
"o": 47.4,
"h": 47.5,
"l": 47,
"c": 47.5,
"v": 1750242.08179773
},
{
"ts": "2025-10-28T20:00:00",
"o": 47.9,
"h": 47.9,
"l": 47.3,
"c": 47.4,
"v": 1212848.87047568
},
{
"ts": "2025-10-28T19:00:00",
"o": 48.4,
"h": 48.4,
"l": 47.8,
"c": 47.9,
"v": 743136.73753897
},
{
"ts": "2025-10-28T18:00:00",
"o": 48.4,
"h": 48.4,
"l": 48.3,
"c": 48.3,
"v": 429577.39964142
},
{
"ts": "2025-10-28T17:00:00",
"o": 48.6,
"h": 48.6,
"l": 48.4,
"c": 48.4,
"v": 160018.33010306
},
{
"ts": "2025-10-28T16:00:00",
"o": 48.3,
"h": 48.5,
"l": 48.2,
"c": 48.5,
"v": 232252.32742699
},
{
"ts": "2025-10-28T15:00:00",
"o": 48.4,
"h": 48.5,
"l": 48.1,
"c": 48.3,
"v": 245415.92248201
},
{
"ts": "2025-10-28T14:00:00",
"o": 48.6,
"h": 48.8,
"l": 47.7,
"c": 48.4,
"v": 2066185.88864802
},
{
"ts": "2025-10-28T13:00:00",
"o": 48.7,
"h": 49.2,
"l": 48.6,
"c": 48.8,
"v": 768153.76337817
},
{
"ts": "2025-10-28T12:00:00",
"o": 48.4,
"h": 48.6,
"l": 48.2,
"c": 48.6,
"v": 401883.52157549
},
{
"ts": "2025-10-28T11:00:00",
"o": 48.3,
"h": 48.5,
"l": 48.2,
"c": 48.4,
"v": 353146.76255344
},
{
"ts": "2025-10-28T10:00:00",
"o": 48.3,
"h": 48.4,
"l": 48.1,
"c": 48.3,
"v": 169811.09585484
},
{
"ts": "2025-10-28T09:00:00",
"o": 48.6,
"h": 48.8,
"l": 48.2,
"c": 48.3,
"v": 790382.07569617
},
{
"ts": "2025-10-28T08:00:00",
"o": 48.4,
"h": 48.7,
"l": 48.4,
"c": 48.6,
"v": 254559.148833
},
{
"ts": "2025-10-28T07:00:00",
"o": 48.9,
"h": 49,
"l": 48.4,
"c": 48.4,
"v": 649389.16318162
},
{
"ts": "2025-10-28T06:00:00",
"o": 48.1,
"h": 48.8,
"l": 48.1,
"c": 48.8,
"v": 669454.20303935
},
{
"ts": "2025-10-28T05:00:00",
"o": 48.8,
"h": 48.9,
"l": 48.1,
"c": 48.1,
"v": 934683.77726786
},
{
"ts": "2025-10-28T04:00:00",
"o": 48.3,
"h": 48.8,
"l": 48.3,
"c": 48.8,
"v": 493844.07638182
},
{
"ts": "2025-10-28T03:00:00",
"o": 48.4,
"h": 48.4,
"l": 48.1,
"c": 48.3,
"v": 255490.34456794
},
{
"ts": "2025-10-28T02:00:00",
"o": 48.6,
"h": 48.7,
"l": 48.2,
"c": 48.3,
"v": 236396.43199249
},
{
"ts": "2025-10-28T01:00:00",
"o": 48.4,
"h": 48.6,
"l": 48.3,
"c": 48.6,
"v": 274340.20550735
},
{
"ts": "2025-10-28T00:00:00",
"o": 48.3,
"h": 48.5,
"l": 48.1,
"c": 48.3,
"v": 595927.48460757
},
{
"ts": "2025-10-27T23:00:00",
"o": 48.4,
"h": 48.6,
"l": 48.1,
"c": 48.3,
"v": 583885.45139399
},
{
"ts": "2025-10-27T22:00:00",
"o": 48.7,
"h": 48.9,
"l": 48.5,
"c": 48.5,
"v": 377792.90666364
},
{
"ts": "2025-10-27T21:00:00",
"o": 48.6,
"h": 48.9,
"l": 48.5,
"c": 48.9,
"v": 178255.37351302
},
{
"ts": "2025-10-27T20:00:00",
"o": 48.8,
"h": 48.8,
"l": 48.6,
"c": 48.6,
"v": 280498.80796801
},
{
"ts": "2025-10-27T19:00:00",
"o": 49.1,
"h": 49.1,
"l": 48.7,
"c": 48.8,
"v": 46161.93600965
},
{
"ts": "2025-10-27T18:00:00",
"o": 49.2,
"h": 49.3,
"l": 49.1,
"c": 49.1,
"v": 327311.79638268
},
{
"ts": "2025-10-27T17:00:00",
"o": 48.8,
"h": 49.3,
"l": 48.8,
"c": 49.2,
"v": 499983.89991171
},
{
"ts": "2025-10-27T16:00:00",
"o": 48.1,
"h": 48.9,
"l": 48.1,
"c": 48.9,
"v": 452467.39874787
},
{
"ts": "2025-10-27T15:00:00",
"o": 47.9,
"h": 48.3,
"l": 47.8,
"c": 48.2,
"v": 1227317.07114579
},
{
"ts": "2025-10-27T14:00:00",
"o": 48.4,
"h": 48.4,
"l": 47.8,
"c": 47.9,
"v": 1145147.62652387
},
{
"ts": "2025-10-27T13:00:00",
"o": 48.6,
"h": 48.7,
"l": 48.1,
"c": 48.4,
"v": 847068.60924666
},
{
"ts": "2025-10-27T12:00:00",
"o": 48.9,
"h": 48.9,
"l": 48.5,
"c": 48.5,
"v": 342360.96301797
},
{
"ts": "2025-10-27T11:00:00",
"o": 48.7,
"h": 48.9,
"l": 48.5,
"c": 48.8,
"v": 471260.96795346
},
{
"ts": "2025-10-27T10:00:00",
"o": 48.4,
"h": 48.8,
"l": 48.4,
"c": 48.6,
"v": 331258.84753599
},
{
"ts": "2025-10-27T09:00:00",
"o": 49,
"h": 49,
"l": 48.4,
"c": 48.4,
"v": 970729.73547443
},
{
"ts": "2025-10-27T08:00:00",
"o": 49.6,
"h": 49.6,
"l": 48.9,
"c": 48.9,
"v": 906060.88069035
},
{
"ts": "2025-10-27T07:00:00",
"o": 49.6,
"h": 49.7,
"l": 49.3,
"c": 49.6,
"v": 426346.60672693
},
{
"ts": "2025-10-27T06:00:00",
"o": 49.6,
"h": 49.8,
"l": 49.4,
"c": 49.7,
"v": 734130.16844784
},
{
"ts": "2025-10-27T05:00:00",
"o": 49.7,
"h": 49.9,
"l": 49.6,
"c": 49.8,
"v": 378941.94659651
},
{
"ts": "2025-10-27T04:00:00",
"o": 49.6,
"h": 49.7,
"l": 49.5,
"c": 49.6,
"v": 373475.15775932
},
{
"ts": "2025-10-27T03:00:00",
"o": 49.9,
"h": 49.9,
"l": 49.4,
"c": 49.6,
"v": 499371.38589533
},
{
"ts": "2025-10-27T02:00:00",
"o": 49.8,
"h": 50,
"l": 49.7,
"c": 49.9,
"v": 243705.53792502
},
{
"ts": "2025-10-27T01:00:00",
"o": 49.7,
"h": 50,
"l": 49.6,
"c": 49.9,
"v": 837091.50030369
},
{
"ts": "2025-10-27T00:00:00",
"o": 49.4,
"h": 49.9,
"l": 49.4,
"c": 49.7,
"v": 486719.29897086
},
{
"ts": "2025-10-26T23:00:00",
"o": 49.8,
"h": 49.9,
"l": 49.4,
"c": 49.4,
"v": 1007673.69467745
},
{
"ts": "2025-10-26T22:00:00",
"o": 49.3,
"h": 49.9,
"l": 49.3,
"c": 49.7,
"v": 1363241.0465163
},
{
"ts": "2025-10-26T21:00:00",
"o": 49.1,
"h": 49.2,
"l": 49,
"c": 49.2,
"v": 206075.55733481
},
{
"ts": "2025-10-26T20:00:00",
"o": 49.3,
"h": 49.3,
"l": 49,
"c": 49.1,
"v": 188466.33345954
},
{
"ts": "2025-10-26T19:00:00",
"o": 49.4,
"h": 49.4,
"l": 49.2,
"c": 49.2,
"v": 70537.6869969
},
{
"ts": "2025-10-26T18:00:00",
"o": 49.5,
"h": 49.5,
"l": 49.3,
"c": 49.3,
"v": 12644.48612849
},
{
"ts": "2025-10-26T17:00:00",
"o": 49.4,
"h": 49.4,
"l": 49.3,
"c": 49.3,
"v": 104309.94976039
},
{
"ts": "2025-10-26T16:00:00",
"o": 49.5,
"h": 49.5,
"l": 49.2,
"c": 49.2,
"v": 444542.92602207
},
{
"ts": "2025-10-26T15:00:00",
"o": 49.4,
"h": 49.5,
"l": 49.3,
"c": 49.5,
"v": 185051.24959907
},
{
"ts": "2025-10-26T14:00:00",
"o": 49.5,
"h": 49.5,
"l": 49.3,
"c": 49.4,
"v": 685415.17489725
},
{
"ts": "2025-10-26T13:00:00",
"o": 49.7,
"h": 49.7,
"l": 49.4,
"c": 49.5,
"v": 833113.62489148
},
{
"ts": "2025-10-26T12:00:00",
"o": 49.5,
"h": 49.7,
"l": 49.5,
"c": 49.7,
"v": 1833499.26434998
},
{
"ts": "2025-10-26T11:00:00",
"o": 49.1,
"h": 49.6,
"l": 48.9,
"c": 49.5,
"v": 341098.94530836
},
{
"ts": "2025-10-26T10:00:00",
"o": 49.2,
"h": 49.4,
"l": 49,
"c": 49.1,
"v": 1186308.29509009
},
{
"ts": "2025-10-26T09:00:00",
"o": 49.2,
"h": 49.5,
"l": 49,
"c": 49.3,
"v": 314575.54040077
},
{
"ts": "2025-10-26T08:00:00",
"o": 49,
"h": 49.2,
"l": 48.9,
"c": 49.2,
"v": 243473.36498228
},
{
"ts": "2025-10-26T07:00:00",
"o": 49.1,
"h": 49.1,
"l": 48.9,
"c": 49,
"v": 225136.53930714
},
{
"ts": "2025-10-26T06:00:00",
"o": 48.8,
"h": 49.1,
"l": 48.7,
"c": 49,
"v": 342093.29682944
},
{
"ts": "2025-10-26T05:00:00",
"o": 48.5,
"h": 48.8,
"l": 48.5,
"c": 48.8,
"v": 427076.24709388
},
{
"ts": "2025-10-26T04:00:00",
"o": 48.4,
"h": 48.5,
"l": 48.4,
"c": 48.5,
"v": 385467.32277014
},
{
"ts": "2025-10-26T03:00:00",
"o": 48.3,
"h": 48.5,
"l": 48.2,
"c": 48.3,
"v": 648643.43865566
},
{
"ts": "2025-10-26T02:00:00",
"o": 48.4,
"h": 48.6,
"l": 48.3,
"c": 48.4,
"v": 97612.34106967
},
{
"ts": "2025-10-26T01:00:00",
"o": 48.5,
"h": 48.7,
"l": 48.4,
"c": 48.4,
"v": 212483.86625471
},
{
"ts": "2025-10-26T00:00:00",
"o": 48.5,
"h": 48.7,
"l": 48.4,
"c": 48.5,
"v": 361591.67031202
},
{
"ts": "2025-10-25T23:00:00",
"o": 48.4,
"h": 48.5,
"l": 48.4,
"c": 48.5,
"v": 71331.6164251
},
{
"ts": "2025-10-25T16:00:00",
"o": 48.4,
"h": 48.4,
"l": 48.4,
"c": 48.4,
"v": 19477.56923441
},
{
"ts": "2025-10-25T15:00:00",
"o": 48.4,
"h": 48.6,
"l": 48.4,
"c": 48.4,
"v": 116079.72616584
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 46.3,
"h": 46.3,
"l": 45.9,
"c": 46,
"v": 531074.75026535
},
{
"ts": "2025-10-31T20:00:00",
"o": 46.3,
"h": 46.4,
"l": 45.9,
"c": 46.3,
"v": 716772.09119666
},
{
"ts": "2025-10-31T16:00:00",
"o": 46.5,
"h": 46.6,
"l": 45.6,
"c": 46.4,
"v": 1697340.75298006
},
{
"ts": "2025-10-31T12:00:00",
"o": 46.2,
"h": 46.9,
"l": 46.2,
"c": 46.4,
"v": 2043341.74684655
},
{
"ts": "2025-10-31T08:00:00",
"o": 46,
"h": 46.4,
"l": 45.7,
"c": 46.4,
"v": 1274325.41742914
},
{
"ts": "2025-10-31T04:00:00",
"o": 46.1,
"h": 46.4,
"l": 45.8,
"c": 45.8,
"v": 1945169.94295526
},
{
"ts": "2025-10-31T00:00:00",
"o": 46.5,
"h": 46.5,
"l": 46,
"c": 46,
"v": 1319596.17106853
},
{
"ts": "2025-10-30T20:00:00",
"o": 45.4,
"h": 46.5,
"l": 45.3,
"c": 46.4,
"v": 1464635.73231426
},
{
"ts": "2025-10-30T16:00:00",
"o": 45.5,
"h": 45.8,
"l": 45,
"c": 45.2,
"v": 1932653.53653607
},
{
"ts": "2025-10-30T12:00:00",
"o": 46.8,
"h": 47,
"l": 45.3,
"c": 45.5,
"v": 10996783.63431331
},
{
"ts": "2025-10-30T08:00:00",
"o": 47.7,
"h": 47.7,
"l": 46.8,
"c": 46.8,
"v": 1586978.40330193
},
{
"ts": "2025-10-30T04:00:00",
"o": 47.9,
"h": 47.9,
"l": 46.6,
"c": 47.5,
"v": 4268140.40430562
},
{
"ts": "2025-10-30T00:00:00",
"o": 47.8,
"h": 48.3,
"l": 47.6,
"c": 47.8,
"v": 2386798.25397838
},
{
"ts": "2025-10-29T20:00:00",
"o": 48.5,
"h": 48.8,
"l": 47.6,
"c": 47.8,
"v": 2753845.42524919
},
{
"ts": "2025-10-29T16:00:00",
"o": 47.6,
"h": 48.6,
"l": 47,
"c": 48.5,
"v": 5525558.52839454
},
{
"ts": "2025-10-29T12:00:00",
"o": 47.9,
"h": 48.1,
"l": 47.4,
"c": 47.6,
"v": 1740682.02532222
},
{
"ts": "2025-10-29T08:00:00",
"o": 47.6,
"h": 48.1,
"l": 47.5,
"c": 47.9,
"v": 1870400.52189093
},
{
"ts": "2025-10-29T04:00:00",
"o": 47.6,
"h": 47.8,
"l": 47.5,
"c": 47.6,
"v": 1063038.46048368
},
{
"ts": "2025-10-29T00:00:00",
"o": 47.6,
"h": 48,
"l": 47.5,
"c": 47.6,
"v": 1639046.93439872
},
{
"ts": "2025-10-28T20:00:00",
"o": 47.9,
"h": 47.9,
"l": 47,
"c": 47.7,
"v": 4124622.68102597
},
{
"ts": "2025-10-28T16:00:00",
"o": 48.3,
"h": 48.6,
"l": 47.8,
"c": 47.9,
"v": 1564984.79471044
},
{
"ts": "2025-10-28T12:00:00",
"o": 48.4,
"h": 49.2,
"l": 47.7,
"c": 48.3,
"v": 3481639.09608369
},
{
"ts": "2025-10-28T08:00:00",
"o": 48.4,
"h": 48.8,
"l": 48.1,
"c": 48.4,
"v": 1567899.08293745
},
{
"ts": "2025-10-28T04:00:00",
"o": 48.3,
"h": 49,
"l": 48.1,
"c": 48.4,
"v": 2747371.21987065
},
{
"ts": "2025-10-28T00:00:00",
"o": 48.3,
"h": 48.7,
"l": 48.1,
"c": 48.3,
"v": 1362154.46667535
},
{
"ts": "2025-10-27T20:00:00",
"o": 48.8,
"h": 48.9,
"l": 48.1,
"c": 48.3,
"v": 1420432.53953866
},
{
"ts": "2025-10-27T16:00:00",
"o": 48.1,
"h": 49.3,
"l": 48.1,
"c": 48.8,
"v": 1325925.03105191
},
{
"ts": "2025-10-27T12:00:00",
"o": 48.9,
"h": 48.9,
"l": 47.8,
"c": 48.2,
"v": 3561894.26993429
},
{
"ts": "2025-10-27T08:00:00",
"o": 49.6,
"h": 49.6,
"l": 48.4,
"c": 48.8,
"v": 2679310.43165423
},
{
"ts": "2025-10-27T04:00:00",
"o": 49.6,
"h": 49.9,
"l": 49.3,
"c": 49.6,
"v": 1912893.8795306
},
{
"ts": "2025-10-27T00:00:00",
"o": 49.4,
"h": 50,
"l": 49.4,
"c": 49.6,
"v": 2066887.7230949
},
{
"ts": "2025-10-26T20:00:00",
"o": 49.3,
"h": 49.9,
"l": 49,
"c": 49.4,
"v": 2765456.6319881
},
{
"ts": "2025-10-26T16:00:00",
"o": 49.5,
"h": 49.5,
"l": 49.2,
"c": 49.2,
"v": 632035.04890785
},
{
"ts": "2025-10-26T12:00:00",
"o": 49.5,
"h": 49.7,
"l": 49.3,
"c": 49.5,
"v": 3537079.31373778
},
{
"ts": "2025-10-26T08:00:00",
"o": 49,
"h": 49.6,
"l": 48.9,
"c": 49.5,
"v": 2085456.1457815
},
{
"ts": "2025-10-26T04:00:00",
"o": 48.4,
"h": 49.1,
"l": 48.4,
"c": 49,
"v": 1379773.4060006
},
{
"ts": "2025-10-26T00:00:00",
"o": 48.5,
"h": 48.7,
"l": 48.2,
"c": 48.3,
"v": 1320331.31629206
},
{
"ts": "2025-10-25T20:00:00",
"o": 48.4,
"h": 48.5,
"l": 48.4,
"c": 48.5,
"v": 71331.6164251
},
{
"ts": "2025-10-25T16:00:00",
"o": 48.4,
"h": 48.4,
"l": 48.4,
"c": 48.4,
"v": 19477.56923441
},
{
"ts": "2025-10-25T12:00:00",
"o": 48.2,
"h": 48.6,
"l": 48.2,
"c": 48.4,
"v": 1227029.5398786
},
{
"ts": "2025-10-25T08:00:00",
"o": 48.4,
"h": 48.5,
"l": 48,
"c": 48.1,
"v": 1337467.46724479
},
{
"ts": "2025-10-25T04:00:00",
"o": 48.5,
"h": 48.6,
"l": 48.3,
"c": 48.4,
"v": 1006338.00603484
},
{
"ts": "2025-10-25T00:00:00",
"o": 48.5,
"h": 48.7,
"l": 48.3,
"c": 48.5,
"v": 1266680.93192225
},
{
"ts": "2025-10-24T20:00:00",
"o": 48.5,
"h": 48.7,
"l": 48.5,
"c": 48.7,
"v": 240887.97369404
},
{
"ts": "2025-10-24T16:00:00",
"o": 48.2,
"h": 48.5,
"l": 47.8,
"c": 48.5,
"v": 311487.89986412
},
{
"ts": "2025-10-24T12:00:00",
"o": 48.3,
"h": 49.3,
"l": 48,
"c": 48.2,
"v": 3768884.34202738
},
{
"ts": "2025-10-24T08:00:00",
"o": 48.4,
"h": 48.7,
"l": 47.9,
"c": 48.2,
"v": 1406863.6244979
},
{
"ts": "2025-10-24T04:00:00",
"o": 48,
"h": 48.7,
"l": 48,
"c": 48.4,
"v": 1949125.76316853
},
{
"ts": "2025-10-24T00:00:00",
"o": 48.2,
"h": 48.4,
"l": 47.9,
"c": 48,
"v": 1405471.6849442
},
{
"ts": "2025-10-23T20:00:00",
"o": 48.1,
"h": 48.2,
"l": 47.8,
"c": 48.1,
"v": 533388.83600151
},
{
"ts": "2025-10-23T16:00:00",
"o": 48.2,
"h": 48.5,
"l": 48,
"c": 48.2,
"v": 1870884.62212714
},
{
"ts": "2025-10-23T12:00:00",
"o": 47.9,
"h": 48.5,
"l": 47.6,
"c": 48.4,
"v": 1294798.93030599
},
{
"ts": "2025-10-23T08:00:00",
"o": 48.4,
"h": 48.5,
"l": 47.9,
"c": 47.9,
"v": 1377143.5706069
},
{
"ts": "2025-10-23T04:00:00",
"o": 48,
"h": 48.5,
"l": 47.9,
"c": 48.4,
"v": 3485278.43856912
},
{
"ts": "2025-10-23T00:00:00",
"o": 47.9,
"h": 48.2,
"l": 47.7,
"c": 48.1,
"v": 3619279.20607908
},
{
"ts": "2025-10-22T20:00:00",
"o": 48,
"h": 48,
"l": 46.9,
"c": 47.9,
"v": 3498813.37166935
},
{
"ts": "2025-10-22T16:00:00",
"o": 48.6,
"h": 48.6,
"l": 47.7,
"c": 48.1,
"v": 2427939.29773057
},
{
"ts": "2025-10-22T12:00:00",
"o": 48.5,
"h": 48.8,
"l": 48,
"c": 48.5,
"v": 1960833.15524563
},
{
"ts": "2025-10-22T08:00:00",
"o": 48.7,
"h": 48.9,
"l": 48,
"c": 48.5,
"v": 2261387.35196923
},
{
"ts": "2025-10-22T04:00:00",
"o": 48.6,
"h": 49,
"l": 48.2,
"c": 48.7,
"v": 2578824.4737085
},
{
"ts": "2025-10-22T00:00:00",
"o": 48.1,
"h": 48.6,
"l": 48,
"c": 48.6,
"v": 3197519.98658322
},
{
"ts": "2025-10-21T20:00:00",
"o": 49.8,
"h": 49.8,
"l": 48.1,
"c": 48.2,
"v": 4216617.01834758
},
{
"ts": "2025-10-21T16:00:00",
"o": 50.6,
"h": 50.7,
"l": 49.7,
"c": 49.8,
"v": 1880584.72989983
},
{
"ts": "2025-10-21T12:00:00",
"o": 49.1,
"h": 51,
"l": 48.9,
"c": 50.6,
"v": 5989747.51774134
},
{
"ts": "2025-10-21T08:00:00",
"o": 48.9,
"h": 49.1,
"l": 48.4,
"c": 49.1,
"v": 3506814.04478632
},
{
"ts": "2025-10-21T04:00:00",
"o": 49,
"h": 49,
"l": 48.2,
"c": 49,
"v": 3225673.83998857
},
{
"ts": "2025-10-21T00:00:00",
"o": 49.9,
"h": 49.9,
"l": 49.1,
"c": 49.1,
"v": 2342097.61106762
},
{
"ts": "2025-10-20T20:00:00",
"o": 49.9,
"h": 50.3,
"l": 49.8,
"c": 49.8,
"v": 908803.24665552
},
{
"ts": "2025-10-20T16:00:00",
"o": 49.9,
"h": 50.2,
"l": 49.3,
"c": 49.9,
"v": 3849747.87571475
},
{
"ts": "2025-10-20T12:00:00",
"o": 50.3,
"h": 50.7,
"l": 50,
"c": 50,
"v": 1180158.9818584
},
{
"ts": "2025-10-20T08:00:00",
"o": 50.2,
"h": 50.6,
"l": 49.9,
"c": 50.3,
"v": 4081246.9389491
},
{
"ts": "2025-10-20T04:00:00",
"o": 50.8,
"h": 50.9,
"l": 50.2,
"c": 50.3,
"v": 1835027.22761425
},
{
"ts": "2025-10-20T00:00:00",
"o": 50.2,
"h": 50.8,
"l": 49.5,
"c": 50.8,
"v": 2770135.38668356
},
{
"ts": "2025-10-19T20:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.1,
"c": 50.1,
"v": 542111.68583044
},
{
"ts": "2025-10-19T16:00:00",
"o": 50.3,
"h": 50.7,
"l": 50.2,
"c": 50.4,
"v": 1062943.33499785
},
{
"ts": "2025-10-19T12:00:00",
"o": 50.1,
"h": 50.7,
"l": 49.7,
"c": 50.3,
"v": 2343578.5405146
},
{
"ts": "2025-10-19T08:00:00",
"o": 49.5,
"h": 50.4,
"l": 48.9,
"c": 50.1,
"v": 3247868.55936274
},
{
"ts": "2025-10-19T04:00:00",
"o": 49.8,
"h": 49.8,
"l": 49.2,
"c": 49.4,
"v": 677404.80433198
},
{
"ts": "2025-10-19T00:00:00",
"o": 49.8,
"h": 49.9,
"l": 49.4,
"c": 49.8,
"v": 831018.04523237
},
{
"ts": "2025-10-18T20:00:00",
"o": 50,
"h": 50,
"l": 49.7,
"c": 49.9,
"v": 859318.35626037
},
{
"ts": "2025-10-18T16:00:00",
"o": 49.9,
"h": 50.1,
"l": 49.5,
"c": 49.8,
"v": 1362501.43210484
},
{
"ts": "2025-10-18T12:00:00",
"o": 50.2,
"h": 50.4,
"l": 49.6,
"c": 49.9,
"v": 1807922.92225068
},
{
"ts": "2025-10-18T08:00:00",
"o": 50.6,
"h": 50.6,
"l": 49.9,
"c": 50.2,
"v": 1591385.8891875
},
{
"ts": "2025-10-18T04:00:00",
"o": 50.8,
"h": 50.9,
"l": 50.1,
"c": 50.6,
"v": 2283497.09140879
},
{
"ts": "2025-10-18T00:00:00",
"o": 50.4,
"h": 51,
"l": 50.3,
"c": 50.7,
"v": 2275857.2738416
},
{
"ts": "2025-10-17T20:00:00",
"o": 50.1,
"h": 50.9,
"l": 50.1,
"c": 50.4,
"v": 497317.59549525
},
{
"ts": "2025-10-17T16:00:00",
"o": 50.4,
"h": 50.7,
"l": 49.9,
"c": 50.2,
"v": 887987.60467256
},
{
"ts": "2025-10-17T12:00:00",
"o": 50,
"h": 50.3,
"l": 49.4,
"c": 50.2,
"v": 3450365.10024529
},
{
"ts": "2025-10-17T08:00:00",
"o": 47.9,
"h": 50,
"l": 47.5,
"c": 49.8,
"v": 8328760.6205538
},
{
"ts": "2025-10-17T04:00:00",
"o": 51.2,
"h": 51.2,
"l": 47.7,
"c": 47.9,
"v": 11224200.09576394
},
{
"ts": "2025-10-17T00:00:00",
"o": 51.1,
"h": 51.6,
"l": 50.7,
"c": 51.1,
"v": 3952007.01625699
},
{
"ts": "2025-10-16T20:00:00",
"o": 51.2,
"h": 51.3,
"l": 50.5,
"c": 51,
"v": 1419091.88469594
},
{
"ts": "2025-10-16T16:00:00",
"o": 51.3,
"h": 52.2,
"l": 50.8,
"c": 51.2,
"v": 3569878.33872824
},
{
"ts": "2025-10-16T12:00:00",
"o": 52.4,
"h": 52.5,
"l": 51.4,
"c": 51.5,
"v": 5167890.03904916
},
{
"ts": "2025-10-16T08:00:00",
"o": 52.1,
"h": 52.4,
"l": 50.8,
"c": 52.4,
"v": 4114174.22705784
},
{
"ts": "2025-10-16T04:00:00",
"o": 52.1,
"h": 52.5,
"l": 51.9,
"c": 52,
"v": 2488673.33147516
},
{
"ts": "2025-10-16T00:00:00",
"o": 52.4,
"h": 52.8,
"l": 52.1,
"c": 52.1,
"v": 1722851.61053527
},
{
"ts": "2025-10-15T20:00:00",
"o": 52.2,
"h": 52.7,
"l": 51.7,
"c": 52.5,
"v": 1508381.30734728
},
{
"ts": "2025-10-15T16:00:00",
"o": 52.4,
"h": 52.6,
"l": 52,
"c": 52.1,
"v": 1507707.6514696
},
{
"ts": "2025-10-15T12:00:00",
"o": 53.2,
"h": 53.3,
"l": 52,
"c": 52.3,
"v": 4966175.41440994
},
{
"ts": "2025-10-15T08:00:00",
"o": 54.2,
"h": 54.6,
"l": 53,
"c": 53.2,
"v": 3711073.4417872
},
{
"ts": "2025-10-15T04:00:00",
"o": 54.2,
"h": 54.6,
"l": 53.7,
"c": 54.2,
"v": 2390176.30389524
},
{
"ts": "2025-10-15T00:00:00",
"o": 53.8,
"h": 54.7,
"l": 53.5,
"c": 54.2,
"v": 2915629.27173322
},
{
"ts": "2025-10-14T20:00:00",
"o": 54,
"h": 54.3,
"l": 53.5,
"c": 53.7,
"v": 783098.74311066
},
{
"ts": "2025-10-14T16:00:00",
"o": 54.1,
"h": 54.7,
"l": 53.3,
"c": 53.8,
"v": 4527912.13500942
},
{
"ts": "2025-10-14T12:00:00",
"o": 52.8,
"h": 54.3,
"l": 52.1,
"c": 54.1,
"v": 5595385.16715226
},
{
"ts": "2025-10-14T08:00:00",
"o": 51.6,
"h": 53.1,
"l": 51.1,
"c": 52.8,
"v": 4985246.23634988
},
{
"ts": "2025-10-14T04:00:00",
"o": 53.8,
"h": 53.8,
"l": 50.7,
"c": 51.4,
"v": 8673332.30014871
},
{
"ts": "2025-10-14T00:00:00",
"o": 54.8,
"h": 54.9,
"l": 53.6,
"c": 53.6,
"v": 5203687.67470217
},
{
"ts": "2025-10-13T20:00:00",
"o": 54.5,
"h": 55,
"l": 54.3,
"c": 54.6,
"v": 2625756.34985013
},
{
"ts": "2025-10-13T16:00:00",
"o": 53.9,
"h": 54.7,
"l": 53.5,
"c": 54.3,
"v": 3152097.50234995
},
{
"ts": "2025-10-13T12:00:00",
"o": 53.4,
"h": 54.6,
"l": 53.1,
"c": 53.9,
"v": 6161235.04283059
},
{
"ts": "2025-10-13T08:00:00",
"o": 53.6,
"h": 54.6,
"l": 52.7,
"c": 53.6,
"v": 5491078.87122024
},
{
"ts": "2025-10-13T04:00:00",
"o": 53.1,
"h": 54,
"l": 52.6,
"c": 53.6,
"v": 4726184.00799874
},
{
"ts": "2025-10-13T00:00:00",
"o": 52.8,
"h": 53.9,
"l": 52.4,
"c": 53.1,
"v": 4083454.66651631
},
{
"ts": "2025-10-12T20:00:00",
"o": 53.5,
"h": 53.8,
"l": 52.6,
"c": 52.8,
"v": 4335041.2053441
},
{
"ts": "2025-10-12T16:00:00",
"o": 52.5,
"h": 53.5,
"l": 52.3,
"c": 53.5,
"v": 6612977.6180483
},
{
"ts": "2025-10-12T12:00:00",
"o": 50.2,
"h": 52.5,
"l": 49.6,
"c": 52.5,
"v": 6418779.09130957
},
{
"ts": "2025-10-12T08:00:00",
"o": 50.1,
"h": 50.2,
"l": 49.2,
"c": 50.2,
"v": 2687258.06673309
},
{
"ts": "2025-10-12T04:00:00",
"o": 48.8,
"h": 50.2,
"l": 48.8,
"c": 49.9,
"v": 4313672.58041551
},
{
"ts": "2025-10-12T00:00:00",
"o": 49,
"h": 49.1,
"l": 47.6,
"c": 48.8,
"v": 3797303.72032748
},
{
"ts": "2025-10-11T20:00:00",
"o": 48.7,
"h": 49,
"l": 47.5,
"c": 49,
"v": 3591081.19992749
},
{
"ts": "2025-10-11T16:00:00",
"o": 50,
"h": 50.1,
"l": 48.4,
"c": 48.7,
"v": 2995682.46389028
},
{
"ts": "2025-10-11T12:00:00",
"o": 50.3,
"h": 50.4,
"l": 49.1,
"c": 50,
"v": 4150844.65344871
},
{
"ts": "2025-10-11T08:00:00",
"o": 50.3,
"h": 52,
"l": 49.8,
"c": 50.3,
"v": 6454540.02045723
},
{
"ts": "2025-10-11T04:00:00",
"o": 49.9,
"h": 52,
"l": 49.5,
"c": 50.2,
"v": 6586996.59027888
},
{
"ts": "2025-10-11T00:00:00",
"o": 48.3,
"h": 52,
"l": 46.04,
"c": 49.7,
"v": 46641383.51796207
},
{
"ts": "2025-10-10T20:00:00",
"o": 58.4,
"h": 58.5,
"l": 46.3,
"c": 48.3,
"v": 51912414.00886265
},
{
"ts": "2025-10-10T16:00:00",
"o": 59,
"h": 59.6,
"l": 58.2,
"c": 58.4,
"v": 3649216.8476111
},
{
"ts": "2025-10-10T12:00:00",
"o": 61,
"h": 61.3,
"l": 58.7,
"c": 59.1,
"v": 7221008.51659315
},
{
"ts": "2025-10-10T08:00:00",
"o": 60,
"h": 61.2,
"l": 60,
"c": 61.1,
"v": 3096899.27927091
},
{
"ts": "2025-10-10T04:00:00",
"o": 60.8,
"h": 60.8,
"l": 60,
"c": 60,
"v": 3693724.49437949
},
{
"ts": "2025-10-10T00:00:00",
"o": 60.5,
"h": 61,
"l": 60,
"c": 60.8,
"v": 2445155.48280117
},
{
"ts": "2025-10-09T20:00:00",
"o": 60.1,
"h": 60.5,
"l": 59.9,
"c": 60.4,
"v": 916962.58264673
},
{
"ts": "2025-10-09T16:00:00",
"o": 59.5,
"h": 60.6,
"l": 59.5,
"c": 60,
"v": 692409.88661322
},
{
"ts": "2025-10-09T12:00:00",
"o": 59.7,
"h": 60.1,
"l": 59,
"c": 59.5,
"v": 2595560.18392496
},
{
"ts": "2025-10-09T08:00:00",
"o": 59.7,
"h": 60.1,
"l": 59.2,
"c": 59.8,
"v": 3328028.80510564
},
{
"ts": "2025-10-09T04:00:00",
"o": 60.3,
"h": 60.4,
"l": 59.7,
"c": 59.8,
"v": 4269787.98906826
},
{
"ts": "2025-10-09T00:00:00",
"o": 61.4,
"h": 61.4,
"l": 60,
"c": 60.3,
"v": 3304805.44606885
},
{
"ts": "2025-10-08T20:00:00",
"o": 61.8,
"h": 61.9,
"l": 61.2,
"c": 61.4,
"v": 1383136.96339184
},
{
"ts": "2025-10-08T16:00:00",
"o": 61.6,
"h": 62.3,
"l": 61.6,
"c": 61.8,
"v": 1727832.98561084
},
{
"ts": "2025-10-08T12:00:00",
"o": 60.2,
"h": 61.7,
"l": 60.2,
"c": 61.5,
"v": 2915272.767166
},
{
"ts": "2025-10-08T08:00:00",
"o": 60.3,
"h": 60.9,
"l": 60.1,
"c": 60.4,
"v": 2485218.03148412
},
{
"ts": "2025-10-08T04:00:00",
"o": 60.6,
"h": 60.9,
"l": 60,
"c": 60.3,
"v": 2216285.29679875
},
{
"ts": "2025-10-08T00:00:00",
"o": 60.2,
"h": 61.5,
"l": 60.2,
"c": 60.7,
"v": 3955715.61729419
},
{
"ts": "2025-10-07T20:00:00",
"o": 60.9,
"h": 61.6,
"l": 60.2,
"c": 60.2,
"v": 1555295.41300503
},
{
"ts": "2025-10-07T16:00:00",
"o": 61.5,
"h": 62,
"l": 60.8,
"c": 60.9,
"v": 2903245.85010899
},
{
"ts": "2025-10-07T12:00:00",
"o": 63.3,
"h": 63.9,
"l": 61.3,
"c": 61.6,
"v": 8724863.57798335
},
{
"ts": "2025-10-07T08:00:00",
"o": 62.4,
"h": 63.5,
"l": 61.5,
"c": 63.3,
"v": 8920890.43761249
},
{
"ts": "2025-10-07T04:00:00",
"o": 62.9,
"h": 63.5,
"l": 62.3,
"c": 62.4,
"v": 2273932.30525912
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 46.3,
"h": 46.3,
"l": 45.9,
"c": 46,
"v": 531074.75026535
},
{
"ts": "2025-10-31T00:00:00",
"o": 46.5,
"h": 46.9,
"l": 45.6,
"c": 46.3,
"v": 8996546.1224762
},
{
"ts": "2025-10-30T00:00:00",
"o": 47.8,
"h": 48.3,
"l": 45,
"c": 46.4,
"v": 22635989.96474957
},
{
"ts": "2025-10-29T00:00:00",
"o": 47.6,
"h": 48.8,
"l": 47,
"c": 47.8,
"v": 14592571.89573928
},
{
"ts": "2025-10-28T00:00:00",
"o": 48.3,
"h": 49.2,
"l": 47,
"c": 47.7,
"v": 14848671.34130355
},
{
"ts": "2025-10-27T00:00:00",
"o": 49.4,
"h": 50,
"l": 47.8,
"c": 48.3,
"v": 12967343.87480459
},
{
"ts": "2025-10-26T00:00:00",
"o": 48.5,
"h": 49.9,
"l": 48.2,
"c": 49.4,
"v": 11720131.86270789
},
{
"ts": "2025-10-25T00:00:00",
"o": 48.5,
"h": 48.7,
"l": 48,
"c": 48.5,
"v": 4928325.13073999
},
{
"ts": "2025-10-24T00:00:00",
"o": 48.2,
"h": 49.3,
"l": 47.8,
"c": 48.7,
"v": 9082721.28819617
},
{
"ts": "2025-10-23T00:00:00",
"o": 47.9,
"h": 48.5,
"l": 47.6,
"c": 48.1,
"v": 12180773.60368974
},
{
"ts": "2025-10-22T00:00:00",
"o": 48.1,
"h": 49,
"l": 46.9,
"c": 47.9,
"v": 15925317.6369065
},
{
"ts": "2025-10-21T00:00:00",
"o": 49.9,
"h": 51,
"l": 48.1,
"c": 48.2,
"v": 21161534.76183126
},
{
"ts": "2025-10-20T00:00:00",
"o": 50.2,
"h": 50.9,
"l": 49.3,
"c": 49.8,
"v": 14625119.65747558
},
{
"ts": "2025-10-19T00:00:00",
"o": 49.8,
"h": 50.7,
"l": 48.9,
"c": 50.1,
"v": 8704924.97026998
},
{
"ts": "2025-10-18T00:00:00",
"o": 50.4,
"h": 51,
"l": 49.5,
"c": 49.9,
"v": 10180482.96505378
},
{
"ts": "2025-10-17T00:00:00",
"o": 51.1,
"h": 51.6,
"l": 47.5,
"c": 50.4,
"v": 28340638.03298783
},
{
"ts": "2025-10-16T00:00:00",
"o": 52.4,
"h": 52.8,
"l": 50.5,
"c": 51,
"v": 18482559.43154161
},
{
"ts": "2025-10-15T00:00:00",
"o": 53.8,
"h": 54.7,
"l": 51.7,
"c": 52.5,
"v": 16999143.39064248
},
{
"ts": "2025-10-14T00:00:00",
"o": 54.8,
"h": 54.9,
"l": 50.7,
"c": 53.7,
"v": 29768662.2564731
},
{
"ts": "2025-10-13T00:00:00",
"o": 52.8,
"h": 55,
"l": 52.4,
"c": 54.6,
"v": 26239806.44076596
},
{
"ts": "2025-10-12T00:00:00",
"o": 49,
"h": 53.8,
"l": 47.6,
"c": 52.8,
"v": 28165032.28217805
},
{
"ts": "2025-10-11T00:00:00",
"o": 48.3,
"h": 52,
"l": 46.04,
"c": 49,
"v": 70420528.44596466
},
{
"ts": "2025-10-10T00:00:00",
"o": 60.5,
"h": 61.3,
"l": 46.3,
"c": 48.3,
"v": 72018418.62951846
},
{
"ts": "2025-10-09T00:00:00",
"o": 61.4,
"h": 61.4,
"l": 59,
"c": 60.4,
"v": 15107554.89342766
},
{
"ts": "2025-10-08T00:00:00",
"o": 60.2,
"h": 62.3,
"l": 60,
"c": 61.4,
"v": 14683461.66174574
},
{
"ts": "2025-10-07T00:00:00",
"o": 63,
"h": 63.9,
"l": 60.2,
"c": 60.2,
"v": 26572464.76180663
},
{
"ts": "2025-10-06T00:00:00",
"o": 62.6,
"h": 63.7,
"l": 62.1,
"c": 63,
"v": 9585833.01753638
},
{
"ts": "2025-10-05T00:00:00",
"o": 63.3,
"h": 64.9,
"l": 62.3,
"c": 62.6,
"v": 23004702.41218403
},
{
"ts": "2025-10-04T00:00:00",
"o": 64.5,
"h": 64.7,
"l": 62.9,
"c": 63.3,
"v": 12274692.15077425
},
{
"ts": "2025-10-03T00:00:00",
"o": 65,
"h": 65.4,
"l": 62.8,
"c": 64.5,
"v": 60101375.84238804
},
{
"ts": "2025-10-02T00:00:00",
"o": 63.4,
"h": 66.7,
"l": 62.8,
"c": 65,
"v": 70918785.04593432
},
{
"ts": "2025-10-01T00:00:00",
"o": 57.7,
"h": 65.1,
"l": 57.4,
"c": 63.4,
"v": 179266457.14603138
},
{
"ts": "2025-09-30T00:00:00",
"o": 57,
"h": 57.8,
"l": 55.4,
"c": 57.7,
"v": 33237364.85337558
},
{
"ts": "2025-09-29T00:00:00",
"o": 57.3,
"h": 57.5,
"l": 56,
"c": 57,
"v": 15312427.3418023
},
{
"ts": "2025-09-28T00:00:00",
"o": 56,
"h": 57.4,
"l": 55.3,
"c": 57.2,
"v": 8474957.35256516
},
{
"ts": "2025-09-27T00:00:00",
"o": 57.1,
"h": 57.2,
"l": 55.9,
"c": 56.1,
"v": 4449519.80339884
},
{
"ts": "2025-09-26T00:00:00",
"o": 55.3,
"h": 57.2,
"l": 55.1,
"c": 57.2,
"v": 9947737.77944268
},
{
"ts": "2025-09-25T00:00:00",
"o": 56.5,
"h": 57,
"l": 55,
"c": 55.3,
"v": 20913710.54925745
},
{
"ts": "2025-09-24T00:00:00",
"o": 56.5,
"h": 57.9,
"l": 55.7,
"c": 56.4,
"v": 16261620.34783323
},
{
"ts": "2025-09-23T00:00:00",
"o": 55.9,
"h": 57.3,
"l": 54,
"c": 56.5,
"v": 18455471.9811224
},
{
"ts": "2025-09-22T00:00:00",
"o": 58.8,
"h": 59.1,
"l": 54.9,
"c": 55.9,
"v": 32428592.25443191
},
{
"ts": "2025-09-21T00:00:00",
"o": 59.5,
"h": 60,
"l": 58.7,
"c": 58.9,
"v": 11055224.69243865
},
{
"ts": "2025-09-20T00:00:00",
"o": 58.9,
"h": 59.9,
"l": 58.4,
"c": 59.4,
"v": 7133936.83031815
},
{
"ts": "2025-09-19T00:00:00",
"o": 60.5,
"h": 61.1,
"l": 58.3,
"c": 58.9,
"v": 16508173.66854467
},
{
"ts": "2025-09-18T00:00:00",
"o": 59.5,
"h": 60.9,
"l": 59.1,
"c": 60.5,
"v": 15883662.70429731
},
{
"ts": "2025-09-17T00:00:00",
"o": 58,
"h": 60,
"l": 57.1,
"c": 59.4,
"v": 12960291.42851592
},
{
"ts": "2025-09-16T00:00:00",
"o": 56.9,
"h": 58.2,
"l": 55.8,
"c": 58.2,
"v": 14506587.29836485
},
{
"ts": "2025-09-15T00:00:00",
"o": 58.8,
"h": 59.3,
"l": 56,
"c": 56.9,
"v": 19027572.66229682
},
{
"ts": "2025-09-14T00:00:00",
"o": 61.1,
"h": 61.2,
"l": 58.3,
"c": 58.7,
"v": 19824763.96825628
},
{
"ts": "2025-09-13T00:00:00",
"o": 60.2,
"h": 61.5,
"l": 59.8,
"c": 61.1,
"v": 26119975.2816809
},
{
"ts": "2025-09-12T00:00:00",
"o": 58.8,
"h": 60.4,
"l": 58.7,
"c": 60.4,
"v": 14854350.70314191
},
{
"ts": "2025-09-11T00:00:00",
"o": 58.7,
"h": 59.1,
"l": 57.8,
"c": 58.9,
"v": 21317095.43750177
},
{
"ts": "2025-09-10T00:00:00",
"o": 58.8,
"h": 59.6,
"l": 58.3,
"c": 58.7,
"v": 20805432.08138057
},
{
"ts": "2025-09-09T00:00:00",
"o": 58,
"h": 60,
"l": 57.7,
"c": 58.8,
"v": 35501235.16132639
},
{
"ts": "2025-09-08T00:00:00",
"o": 55.9,
"h": 58,
"l": 55.7,
"c": 58,
"v": 31428262.54961295
},
{
"ts": "2025-09-07T00:00:00",
"o": 54.7,
"h": 56,
"l": 54.6,
"c": 55.9,
"v": 11452187.58078307
},
{
"ts": "2025-09-06T00:00:00",
"o": 55.3,
"h": 55.5,
"l": 54.5,
"c": 54.7,
"v": 7348195.27464097
},
{
"ts": "2025-09-05T00:00:00",
"o": 54.2,
"h": 55.9,
"l": 54.2,
"c": 55.3,
"v": 15145374.45227619
},
{
"ts": "2025-09-04T00:00:00",
"o": 55.1,
"h": 55.3,
"l": 53.8,
"c": 54.3,
"v": 9523665.01037092
},
{
"ts": "2025-09-03T00:00:00",
"o": 54.8,
"h": 55.7,
"l": 54.1,
"c": 55.1,
"v": 15702853.59386631
},
{
"ts": "2025-09-02T00:00:00",
"o": 54.1,
"h": 55.3,
"l": 53.8,
"c": 54.8,
"v": 17460222.50656886
},
{
"ts": "2025-09-01T00:00:00",
"o": 55.5,
"h": 56.5,
"l": 53.4,
"c": 54.2,
"v": 41852923.69313015
},
{
"ts": "2025-08-31T00:00:00",
"o": 55.2,
"h": 60,
"l": 55.2,
"c": 55.7,
"v": 141100242.82267982
},
{
"ts": "2025-08-30T00:00:00",
"o": 54.9,
"h": 55.5,
"l": 53.7,
"c": 55.2,
"v": 13416672.46144362
},
{
"ts": "2025-08-29T00:00:00",
"o": 57.2,
"h": 57.4,
"l": 54.1,
"c": 54.7,
"v": 28682575.18244431
},
{
"ts": "2025-08-28T00:00:00",
"o": 55.2,
"h": 57.2,
"l": 54.8,
"c": 57.2,
"v": 18494097.99269315
},
{
"ts": "2025-08-27T00:00:00",
"o": 55.6,
"h": 56,
"l": 54.9,
"c": 55.2,
"v": 13974024.97814446
},
{
"ts": "2025-08-26T00:00:00",
"o": 54.1,
"h": 55.8,
"l": 53.7,
"c": 55.6,
"v": 9660463.69440476
},
{
"ts": "2025-08-25T00:00:00",
"o": 56.6,
"h": 57.2,
"l": 53.5,
"c": 54.2,
"v": 26213131.79800391
},
{
"ts": "2025-08-24T00:00:00",
"o": 57.7,
"h": 58.4,
"l": 55.3,
"c": 56.6,
"v": 19994660.81271991
},
{
"ts": "2025-08-23T00:00:00",
"o": 58.5,
"h": 58.9,
"l": 57,
"c": 57.7,
"v": 14079732.77611534
},
{
"ts": "2025-08-22T00:00:00",
"o": 55.5,
"h": 59,
"l": 53.7,
"c": 58.6,
"v": 34559031.38982674
},
{
"ts": "2025-08-21T00:00:00",
"o": 56.1,
"h": 56.8,
"l": 55.1,
"c": 55.6,
"v": 11859354.68244477
},
{
"ts": "2025-08-20T00:00:00",
"o": 54.2,
"h": 56.3,
"l": 54,
"c": 56.1,
"v": 13449346.05456744
},
{
"ts": "2025-08-19T00:00:00",
"o": 55.6,
"h": 56.2,
"l": 54,
"c": 54.2,
"v": 21251845.13445673
},
{
"ts": "2025-08-18T00:00:00",
"o": 57.5,
"h": 57.5,
"l": 55,
"c": 55.7,
"v": 17345825.43473647
},
{
"ts": "2025-08-17T00:00:00",
"o": 57.9,
"h": 58.9,
"l": 57.2,
"c": 57.5,
"v": 18996774.03205968
},
{
"ts": "2025-08-16T00:00:00",
"o": 56,
"h": 58.1,
"l": 55.7,
"c": 57.9,
"v": 21006578.56081751
},
{
"ts": "2025-08-15T00:00:00",
"o": 55.9,
"h": 57.3,
"l": 53.9,
"c": 55.9,
"v": 24020317.04956882
},
{
"ts": "2025-08-14T00:00:00",
"o": 60.6,
"h": 61.01,
"l": 55,
"c": 55.8,
"v": 46349995.1822391
},
{
"ts": "2025-08-13T00:00:00",
"o": 59,
"h": 60.89,
"l": 58.6,
"c": 60.6,
"v": 38003259.88618685
},
{
"ts": "2025-08-12T00:00:00",
"o": 56.6,
"h": 59.6,
"l": 56,
"c": 59,
"v": 21943494.40681438
},
{
"ts": "2025-08-11T00:00:00",
"o": 59,
"h": 60.43,
"l": 56.1,
"c": 56.6,
"v": 26684073.164291
},
{
"ts": "2025-08-10T00:00:00",
"o": 59.7,
"h": 60.36,
"l": 56.7,
"c": 59.2,
"v": 18194914.42386921
},
{
"ts": "2025-08-09T00:00:00",
"o": 58.1,
"h": 60.3,
"l": 58.1,
"c": 59.7,
"v": 14541847.2857813
},
{
"ts": "2025-08-08T00:00:00",
"o": 56.2,
"h": 58.3,
"l": 55.6,
"c": 58.1,
"v": 21377067.59839305
},
{
"ts": "2025-08-07T00:00:00",
"o": 54.9,
"h": 56.4,
"l": 54.4,
"c": 56.2,
"v": 10701052.30611071
},
{
"ts": "2025-08-06T00:00:00",
"o": 54.3,
"h": 55,
"l": 52.8,
"c": 55,
"v": 6677153.84587282
},
{
"ts": "2025-08-05T00:00:00",
"o": 55.7,
"h": 55.9,
"l": 53.1,
"c": 54.2,
"v": 11137419.53508358
},
{
"ts": "2025-08-04T00:00:00",
"o": 53.8,
"h": 56,
"l": 53.5,
"c": 55.8,
"v": 8644067.62665676
},
{
"ts": "2025-08-03T00:00:00",
"o": 52,
"h": 53.8,
"l": 51.27,
"c": 53.8,
"v": 7479736.15106656
},
{
"ts": "2025-08-02T00:00:00",
"o": 52.7,
"h": 53.3,
"l": 51.3,
"c": 52,
"v": 9209275.40457018
},
{
"ts": "2025-08-01T00:00:00",
"o": 54,
"h": 54.4,
"l": 51.41,
"c": 52.7,
"v": 27833567.19479949
},
{
"ts": "2025-07-31T00:00:00",
"o": 56.4,
"h": 57.5,
"l": 53.9,
"c": 54,
"v": 16073917.48222213
},
{
"ts": "2025-07-30T00:00:00",
"o": 57.15,
"h": 57.15,
"l": 54.2,
"c": 56.4,
"v": 16528304.85284839
},
{
"ts": "2025-07-29T00:00:00",
"o": 56.82,
"h": 58.73,
"l": 55.7,
"c": 57.1,
"v": 24681835.29437123
},
{
"ts": "2025-07-28T00:00:00",
"o": 60.38,
"h": 60.89,
"l": 56.55,
"c": 56.89,
"v": 23259480.88396613
},
{
"ts": "2025-07-27T00:00:00",
"o": 58,
"h": 62.17,
"l": 57.95,
"c": 60.36,
"v": 19827889.97524055
},
{
"ts": "2025-07-26T00:00:00",
"o": 57.78,
"h": 58.8,
"l": 57.36,
"c": 58,
"v": 14490375.73429335
},
{
"ts": "2025-07-25T00:00:00",
"o": 56.39,
"h": 58.21,
"l": 54.98,
"c": 57.78,
"v": 22582979.99487543
},
{
"ts": "2025-07-24T00:00:00",
"o": 57.52,
"h": 58.64,
"l": 53.85,
"c": 56.56,
"v": 42240150.55842657
},
{
"ts": "2025-07-23T00:00:00",
"o": 62.65,
"h": 62.93,
"l": 55.97,
"c": 57.59,
"v": 47165432.52435183
},
{
"ts": "2025-07-22T00:00:00",
"o": 63.15,
"h": 63.95,
"l": 60,
"c": 62.76,
"v": 47022342.69406856
},
{
"ts": "2025-07-21T00:00:00",
"o": 62,
"h": 63.97,
"l": 61.06,
"c": 63.2,
"v": 50816093.42393669
},
{
"ts": "2025-07-20T00:00:00",
"o": 59.9,
"h": 62.97,
"l": 59.47,
"c": 61.88,
"v": 34706636.84784473
},
{
"ts": "2025-07-19T00:00:00",
"o": 57.97,
"h": 60.05,
"l": 56.9,
"c": 59.89,
"v": 33512655.58091409
},
{
"ts": "2025-07-18T00:00:00",
"o": 57.99,
"h": 61.47,
"l": 57.23,
"c": 57.87,
"v": 63267754.32351292
},
{
"ts": "2025-07-17T00:00:00",
"o": 57.19,
"h": 58.32,
"l": 55.73,
"c": 57.93,
"v": 35174242.20062821
},
{
"ts": "2025-07-16T00:00:00",
"o": 56.44,
"h": 58.52,
"l": 55.71,
"c": 57.12,
"v": 32753371.01050846
},
{
"ts": "2025-07-15T00:00:00",
"o": 55.21,
"h": 56.62,
"l": 52.69,
"c": 56.52,
"v": 39231178.19656957
},
{
"ts": "2025-07-14T00:00:00",
"o": 55.33,
"h": 57.3,
"l": 54.34,
"c": 55.21,
"v": 42023042.79093848
},
{
"ts": "2025-07-13T00:00:00",
"o": 54.16,
"h": 57,
"l": 53.79,
"c": 55.2,
"v": 31384184.22267512
},
{
"ts": "2025-07-12T00:00:00",
"o": 53.66,
"h": 55.29,
"l": 52.68,
"c": 54.22,
"v": 32016894.11908223
},
{
"ts": "2025-07-11T00:00:00",
"o": 53.74,
"h": 55.97,
"l": 52.54,
"c": 53.73,
"v": 41420891.92524549
},
{
"ts": "2025-07-10T00:00:00",
"o": 51.15,
"h": 53.96,
"l": 50.75,
"c": 53.59,
"v": 35480653.66445577
},
{
"ts": "2025-07-09T00:00:00",
"o": 48.85,
"h": 51.52,
"l": 48.44,
"c": 51.18,
"v": 25041142.34419942
},
{
"ts": "2025-07-08T00:00:00",
"o": 48.11,
"h": 48.87,
"l": 47.38,
"c": 48.84,
"v": 9382791.38335061
},
{
"ts": "2025-07-07T00:00:00",
"o": 48.65,
"h": 49.35,
"l": 47.78,
"c": 48.1,
"v": 10720953.65374967
},
{
"ts": "2025-07-06T00:00:00",
"o": 48.07,
"h": 49.4,
"l": 47.65,
"c": 48.65,
"v": 8045231.7837225
},
{
"ts": "2025-07-05T00:00:00",
"o": 47.74,
"h": 48.19,
"l": 47.24,
"c": 48,
"v": 8249901.37858173
},
{
"ts": "2025-07-04T00:00:00",
"o": 49.72,
"h": 50.07,
"l": 46.99,
"c": 47.73,
"v": 16573631.28722375
},
{
"ts": "2025-07-03T00:00:00",
"o": 49.41,
"h": 50.53,
"l": 49.21,
"c": 49.75,
"v": 15229477.79059059
},
{
"ts": "2025-07-02T00:00:00",
"o": 46.62,
"h": 50.3,
"l": 45.9,
"c": 49.41,
"v": 18287524.34153915
},
{
"ts": "2025-07-01T00:00:00",
"o": 47.78,
"h": 48.04,
"l": 46.3,
"c": 46.5,
"v": 11660708.75628698
},
{
"ts": "2025-06-30T00:00:00",
"o": 49.89,
"h": 50.2,
"l": 47.5,
"c": 47.76,
"v": 10297519.62277576
},
{
"ts": "2025-06-29T00:00:00",
"o": 48.5,
"h": 50.3,
"l": 48.13,
"c": 49.89,
"v": 8294411.58927981
},
{
"ts": "2025-06-28T00:00:00",
"o": 47.54,
"h": 48.63,
"l": 47.53,
"c": 48.5,
"v": 6644858.6575078
},
{
"ts": "2025-06-27T00:00:00",
"o": 46.78,
"h": 48.13,
"l": 45.89,
"c": 47.53,
"v": 14814452.62864889
},
{
"ts": "2025-06-26T00:00:00",
"o": 49.21,
"h": 52.22,
"l": 46.56,
"c": 46.78,
"v": 88937971.13899471
},
{
"ts": "2025-06-25T00:00:00",
"o": 48.96,
"h": 49.97,
"l": 48.04,
"c": 49.21,
"v": 23319305.31788222
},
{
"ts": "2025-06-24T00:00:00",
"o": 48.68,
"h": 49.57,
"l": 47.23,
"c": 48.95,
"v": 14493576.03302163
},
{
"ts": "2025-06-23T00:00:00",
"o": 44.95,
"h": 48.82,
"l": 44.92,
"c": 48.78,
"v": 19366424.11540961
},
{
"ts": "2025-06-22T00:00:00",
"o": 46.09,
"h": 46.5,
"l": 42.88,
"c": 44.98,
"v": 25194309.1875304
},
{
"ts": "2025-06-21T00:00:00",
"o": 47.92,
"h": 48.54,
"l": 45.2,
"c": 46.08,
"v": 16419356.1260348
},
{
"ts": "2025-06-20T00:00:00",
"o": 48.73,
"h": 49.61,
"l": 46.97,
"c": 47.95,
"v": 15878916.35295133
},
{
"ts": "2025-06-19T00:00:00",
"o": 48.91,
"h": 49.39,
"l": 47.89,
"c": 48.75,
"v": 10504360.79935238
},
{
"ts": "2025-06-18T00:00:00",
"o": 49.04,
"h": 49.53,
"l": 47.78,
"c": 48.9,
"v": 16880006.13265105
},
{
"ts": "2025-06-17T00:00:00",
"o": 50.49,
"h": 51.18,
"l": 48.55,
"c": 49.05,
"v": 21073349.1107874
},
{
"ts": "2025-06-16T00:00:00",
"o": 50.18,
"h": 51.85,
"l": 49.7,
"c": 50.42,
"v": 12082803.53881545
},
{
"ts": "2025-06-15T00:00:00",
"o": 50.5,
"h": 50.88,
"l": 49.5,
"c": 50.17,
"v": 9142151.3152863
},
{
"ts": "2025-06-14T00:00:00",
"o": 50.78,
"h": 51.13,
"l": 49.55,
"c": 50.55,
"v": 8854931.04788028
},
{
"ts": "2025-06-13T00:00:00",
"o": 51.45,
"h": 51.45,
"l": 48.42,
"c": 50.77,
"v": 35866462.67891842
},
{
"ts": "2025-06-12T00:00:00",
"o": 54.24,
"h": 54.24,
"l": 51.21,
"c": 51.46,
"v": 24856031.40852166
},
{
"ts": "2025-06-11T00:00:00",
"o": 55.48,
"h": 56,
"l": 53.64,
"c": 54.25,
"v": 21227276.15000184
},
{
"ts": "2025-06-10T00:00:00",
"o": 53.93,
"h": 55.6,
"l": 53.3,
"c": 55.52,
"v": 16573598.8988132
},
{
"ts": "2025-06-09T00:00:00",
"o": 52.58,
"h": 54.09,
"l": 51.21,
"c": 53.93,
"v": 12611540.34807143
},
{
"ts": "2025-06-08T00:00:00",
"o": 52.88,
"h": 53.34,
"l": 51.73,
"c": 52.46,
"v": 8085719.15055788
},
{
"ts": "2025-06-07T00:00:00",
"o": 51.76,
"h": 53.35,
"l": 51.73,
"c": 52.76,
"v": 8117197.24378474
},
{
"ts": "2025-06-06T00:00:00",
"o": 51.31,
"h": 53.19,
"l": 50.67,
"c": 51.79,
"v": 17131664.8846739
},
{
"ts": "2025-06-05T00:00:00",
"o": 54.16,
"h": 54.76,
"l": 50.68,
"c": 51.32,
"v": 29885690.55808863
}
]
},
"orderbook": {
"market": "KRW-CHZ",
"timestamp": 1761963421263,
"total_ask_size": 2133324.33082467,
"total_bid_size": 5035800.84807389,
"units": [
{
"ask_price": 46.1,
"bid_price": 46,
"ask_size": 143492.0459879,
"bid_size": 9782.60869575
},
{
"ask_price": 46.2,
"bid_price": 45.9,
"ask_size": 355666.14487737,
"bid_size": 334599.64200323
},
{
"ask_price": 46.3,
"bid_price": 45.8,
"ask_size": 124398.4858303,
"bid_size": 310941.45723025
},
{
"ask_price": 46.4,
"bid_price": 45.7,
"ask_size": 103842.10056121,
"bid_size": 31674.94310713
},
{
"ask_price": 46.5,
"bid_price": 45.6,
"ask_size": 210046.97589759,
"bid_size": 164245.57950418
}
]
},
"micro": {
"last_price": 46,
"best_bid": 46,
"best_ask": 46.1,
"mid": 46.05,
"spread_abs": 0.10000000000000142,
"spread_bps": 21.715526601520395,
"ob_imbalance_topN": 0.04819254504671783,
"h1_return": -0.049586776859504106,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 46.17999999999999,
"upper": 46.707636238330906,
"lower": 45.65236376166908,
"bandwidth_pct": 2.2851287931178583,
"position_0to1": 0.3294279401947527
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CKB",
"last": {
"price": 4.69,
"ts": "2025-11-01T02:15:54.528Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 4.71,
"h": 4.71,
"l": 4.69,
"c": 4.69,
"v": 90994.41872042
},
{
"ts": "2025-11-01T01:00:00",
"o": 4.73,
"h": 4.74,
"l": 4.72,
"c": 4.72,
"v": 1132876.90621793
},
{
"ts": "2025-11-01T00:00:00",
"o": 4.73,
"h": 4.73,
"l": 4.7,
"c": 4.72,
"v": 2061614.82120695
},
{
"ts": "2025-10-31T23:00:00",
"o": 4.73,
"h": 4.74,
"l": 4.72,
"c": 4.74,
"v": 854327.56256628
},
{
"ts": "2025-10-31T22:00:00",
"o": 4.72,
"h": 4.74,
"l": 4.72,
"c": 4.73,
"v": 1176049.18181417
},
{
"ts": "2025-10-31T21:00:00",
"o": 4.75,
"h": 4.75,
"l": 4.71,
"c": 4.72,
"v": 182822.42088433
},
{
"ts": "2025-10-31T20:00:00",
"o": 4.77,
"h": 4.77,
"l": 4.75,
"c": 4.75,
"v": 1475760.67273926
},
{
"ts": "2025-10-31T19:00:00",
"o": 4.7,
"h": 4.79,
"l": 4.7,
"c": 4.76,
"v": 1870862.37220123
},
{
"ts": "2025-10-31T18:00:00",
"o": 4.67,
"h": 4.72,
"l": 4.65,
"c": 4.69,
"v": 3742777.81975756
},
{
"ts": "2025-10-31T17:00:00",
"o": 4.65,
"h": 4.67,
"l": 4.62,
"c": 4.67,
"v": 1051221.4534662
},
{
"ts": "2025-10-31T16:00:00",
"o": 4.73,
"h": 4.73,
"l": 4.65,
"c": 4.65,
"v": 3920246.4129853
},
{
"ts": "2025-10-31T15:00:00",
"o": 4.77,
"h": 4.78,
"l": 4.72,
"c": 4.72,
"v": 11912800.37488461
},
{
"ts": "2025-10-31T14:00:00",
"o": 4.75,
"h": 4.77,
"l": 4.73,
"c": 4.77,
"v": 4418711.02583666
},
{
"ts": "2025-10-31T13:00:00",
"o": 4.69,
"h": 4.75,
"l": 4.69,
"c": 4.75,
"v": 2522918.69179643
},
{
"ts": "2025-10-31T12:00:00",
"o": 4.73,
"h": 4.75,
"l": 4.7,
"c": 4.7,
"v": 4114090.1571876
},
{
"ts": "2025-10-31T11:00:00",
"o": 4.66,
"h": 4.73,
"l": 4.65,
"c": 4.72,
"v": 5178451.37827033
},
{
"ts": "2025-10-31T10:00:00",
"o": 4.67,
"h": 4.68,
"l": 4.66,
"c": 4.67,
"v": 6109299.72907354
},
{
"ts": "2025-10-31T09:00:00",
"o": 4.68,
"h": 4.68,
"l": 4.65,
"c": 4.66,
"v": 6056175.94279013
},
{
"ts": "2025-10-31T08:00:00",
"o": 4.67,
"h": 4.69,
"l": 4.64,
"c": 4.68,
"v": 14851879.67396199
},
{
"ts": "2025-10-31T07:00:00",
"o": 4.7,
"h": 4.71,
"l": 4.66,
"c": 4.68,
"v": 7207368.96359793
},
{
"ts": "2025-10-31T06:00:00",
"o": 4.7,
"h": 4.71,
"l": 4.69,
"c": 4.69,
"v": 4740687.8959479
},
{
"ts": "2025-10-31T05:00:00",
"o": 4.73,
"h": 4.73,
"l": 4.69,
"c": 4.7,
"v": 15708454.05176003
},
{
"ts": "2025-10-31T04:00:00",
"o": 4.71,
"h": 4.76,
"l": 4.71,
"c": 4.74,
"v": 5659662.50234154
},
{
"ts": "2025-10-31T03:00:00",
"o": 4.7,
"h": 4.74,
"l": 4.7,
"c": 4.71,
"v": 4871993.4589554
},
{
"ts": "2025-10-31T02:00:00",
"o": 4.76,
"h": 4.76,
"l": 4.69,
"c": 4.71,
"v": 5533507.20710644
},
{
"ts": "2025-10-31T01:00:00",
"o": 4.71,
"h": 4.77,
"l": 4.7,
"c": 4.77,
"v": 12127169.81740329
},
{
"ts": "2025-10-31T00:00:00",
"o": 4.71,
"h": 4.73,
"l": 4.69,
"c": 4.71,
"v": 8017517.12131082
},
{
"ts": "2025-10-30T23:00:00",
"o": 4.66,
"h": 4.77,
"l": 4.66,
"c": 4.71,
"v": 15392097.35593171
},
{
"ts": "2025-10-30T22:00:00",
"o": 4.62,
"h": 4.66,
"l": 4.62,
"c": 4.66,
"v": 1590162.56331152
},
{
"ts": "2025-10-30T21:00:00",
"o": 4.63,
"h": 4.64,
"l": 4.6,
"c": 4.62,
"v": 3502331.63677643
},
{
"ts": "2025-10-30T20:00:00",
"o": 4.57,
"h": 4.62,
"l": 4.56,
"c": 4.62,
"v": 11049003.16788892
},
{
"ts": "2025-10-30T19:00:00",
"o": 4.58,
"h": 4.62,
"l": 4.56,
"c": 4.56,
"v": 8483660.99741118
},
{
"ts": "2025-10-30T18:00:00",
"o": 4.61,
"h": 4.62,
"l": 4.57,
"c": 4.58,
"v": 2267672.66933546
},
{
"ts": "2025-10-30T17:00:00",
"o": 4.62,
"h": 4.62,
"l": 4.54,
"c": 4.61,
"v": 23705421.6557953
},
{
"ts": "2025-10-30T16:00:00",
"o": 4.63,
"h": 4.64,
"l": 4.57,
"c": 4.62,
"v": 26282773.75526778
},
{
"ts": "2025-10-30T15:00:00",
"o": 4.67,
"h": 4.69,
"l": 4.63,
"c": 4.63,
"v": 29853274.92010753
},
{
"ts": "2025-10-30T14:00:00",
"o": 4.69,
"h": 4.71,
"l": 4.67,
"c": 4.67,
"v": 13840464.08114888
},
{
"ts": "2025-10-30T13:00:00",
"o": 4.76,
"h": 4.78,
"l": 4.66,
"c": 4.68,
"v": 28135000.10003221
},
{
"ts": "2025-10-30T12:00:00",
"o": 4.76,
"h": 4.78,
"l": 4.71,
"c": 4.77,
"v": 27681972.61936454
},
{
"ts": "2025-10-30T11:00:00",
"o": 4.77,
"h": 4.8,
"l": 4.76,
"c": 4.76,
"v": 18651086.9394811
},
{
"ts": "2025-10-30T10:00:00",
"o": 4.8,
"h": 4.83,
"l": 4.77,
"c": 4.77,
"v": 7340389.16124809
},
{
"ts": "2025-10-30T09:00:00",
"o": 4.81,
"h": 4.83,
"l": 4.76,
"c": 4.81,
"v": 31009036.35611297
},
{
"ts": "2025-10-30T08:00:00",
"o": 4.85,
"h": 4.88,
"l": 4.79,
"c": 4.81,
"v": 35554926.27390491
},
{
"ts": "2025-10-30T07:00:00",
"o": 4.8,
"h": 4.86,
"l": 4.78,
"c": 4.85,
"v": 28731368.50662955
},
{
"ts": "2025-10-30T06:00:00",
"o": 4.8,
"h": 4.83,
"l": 4.76,
"c": 4.8,
"v": 59194465.04687242
},
{
"ts": "2025-10-30T05:00:00",
"o": 5.11,
"h": 5.11,
"l": 4.74,
"c": 4.8,
"v": 360590630.7210751
},
{
"ts": "2025-10-30T04:00:00",
"o": 5.51,
"h": 5.56,
"l": 5.08,
"c": 5.1,
"v": 819593770.4118683
},
{
"ts": "2025-10-30T03:00:00",
"o": 5.1,
"h": 5.62,
"l": 5.1,
"c": 5.51,
"v": 1009085342.2729703
},
{
"ts": "2025-10-30T02:00:00",
"o": 5.02,
"h": 5.11,
"l": 5.02,
"c": 5.1,
"v": 21248319.31143505
},
{
"ts": "2025-10-30T01:00:00",
"o": 5.01,
"h": 5.08,
"l": 4.99,
"c": 5.03,
"v": 23780372.58428241
},
{
"ts": "2025-10-30T00:00:00",
"o": 4.96,
"h": 5.05,
"l": 4.94,
"c": 5.01,
"v": 15738490.02968441
},
{
"ts": "2025-10-29T23:00:00",
"o": 4.99,
"h": 5,
"l": 4.93,
"c": 4.95,
"v": 2841862.79905351
},
{
"ts": "2025-10-29T22:00:00",
"o": 4.97,
"h": 4.98,
"l": 4.97,
"c": 4.98,
"v": 1009532.07487853
},
{
"ts": "2025-10-29T21:00:00",
"o": 4.98,
"h": 4.99,
"l": 4.94,
"c": 4.96,
"v": 6094795.73622818
},
{
"ts": "2025-10-29T20:00:00",
"o": 5.01,
"h": 5.03,
"l": 4.96,
"c": 5.01,
"v": 5151712.48319315
},
{
"ts": "2025-10-29T19:00:00",
"o": 4.95,
"h": 5,
"l": 4.94,
"c": 5,
"v": 3611852.20678777
},
{
"ts": "2025-10-29T18:00:00",
"o": 4.93,
"h": 4.97,
"l": 4.79,
"c": 4.95,
"v": 23534230.04132089
},
{
"ts": "2025-10-29T17:00:00",
"o": 4.85,
"h": 4.93,
"l": 4.84,
"c": 4.91,
"v": 296358.60566592
},
{
"ts": "2025-10-29T16:00:00",
"o": 4.84,
"h": 4.85,
"l": 4.82,
"c": 4.84,
"v": 2824542.82119306
},
{
"ts": "2025-10-29T15:00:00",
"o": 4.89,
"h": 4.89,
"l": 4.8,
"c": 4.82,
"v": 5325350.58760263
},
{
"ts": "2025-10-29T14:00:00",
"o": 4.93,
"h": 4.93,
"l": 4.89,
"c": 4.91,
"v": 1044588.78521009
},
{
"ts": "2025-10-29T13:00:00",
"o": 4.91,
"h": 4.95,
"l": 4.91,
"c": 4.92,
"v": 2918120.86822575
},
{
"ts": "2025-10-29T12:00:00",
"o": 4.93,
"h": 4.96,
"l": 4.91,
"c": 4.91,
"v": 1498101.25712074
},
{
"ts": "2025-10-29T11:00:00",
"o": 4.9,
"h": 4.96,
"l": 4.9,
"c": 4.94,
"v": 2998123.03755992
},
{
"ts": "2025-10-29T10:00:00",
"o": 4.85,
"h": 4.89,
"l": 4.83,
"c": 4.88,
"v": 4708452.78694461
},
{
"ts": "2025-10-29T09:00:00",
"o": 4.82,
"h": 4.85,
"l": 4.82,
"c": 4.84,
"v": 1502458.37703938
},
{
"ts": "2025-10-29T08:00:00",
"o": 4.86,
"h": 4.86,
"l": 4.82,
"c": 4.82,
"v": 1504565.33087952
},
{
"ts": "2025-10-29T07:00:00",
"o": 4.82,
"h": 4.87,
"l": 4.82,
"c": 4.86,
"v": 1794570.82784587
},
{
"ts": "2025-10-29T06:00:00",
"o": 4.8,
"h": 4.84,
"l": 4.8,
"c": 4.84,
"v": 214096.64702345
},
{
"ts": "2025-10-29T05:00:00",
"o": 4.8,
"h": 4.83,
"l": 4.79,
"c": 4.81,
"v": 1302496.49343369
},
{
"ts": "2025-10-29T04:00:00",
"o": 4.82,
"h": 4.83,
"l": 4.81,
"c": 4.81,
"v": 1666897.87835007
},
{
"ts": "2025-10-29T03:00:00",
"o": 4.84,
"h": 4.84,
"l": 4.8,
"c": 4.82,
"v": 2186131.90250206
},
{
"ts": "2025-10-29T02:00:00",
"o": 4.86,
"h": 4.86,
"l": 4.85,
"c": 4.85,
"v": 213026.74504334
},
{
"ts": "2025-10-29T01:00:00",
"o": 4.87,
"h": 4.89,
"l": 4.85,
"c": 4.86,
"v": 653861.49822052
},
{
"ts": "2025-10-29T00:00:00",
"o": 4.86,
"h": 4.87,
"l": 4.84,
"c": 4.85,
"v": 7410035.29287545
},
{
"ts": "2025-10-28T23:00:00",
"o": 4.83,
"h": 4.93,
"l": 4.83,
"c": 4.86,
"v": 21993829.88721297
},
{
"ts": "2025-10-28T22:00:00",
"o": 4.77,
"h": 4.82,
"l": 4.77,
"c": 4.82,
"v": 2121028.16195952
},
{
"ts": "2025-10-28T21:00:00",
"o": 4.77,
"h": 4.8,
"l": 4.73,
"c": 4.77,
"v": 10446888.91290198
},
{
"ts": "2025-10-28T20:00:00",
"o": 4.82,
"h": 4.83,
"l": 4.76,
"c": 4.78,
"v": 17757810.24540687
},
{
"ts": "2025-10-28T19:00:00",
"o": 4.88,
"h": 4.88,
"l": 4.81,
"c": 4.82,
"v": 9027151.35885145
},
{
"ts": "2025-10-28T18:00:00",
"o": 4.92,
"h": 4.92,
"l": 4.86,
"c": 4.89,
"v": 183886.86854285
},
{
"ts": "2025-10-28T17:00:00",
"o": 4.91,
"h": 4.93,
"l": 4.9,
"c": 4.92,
"v": 2297050.98839927
},
{
"ts": "2025-10-28T16:00:00",
"o": 4.89,
"h": 4.93,
"l": 4.88,
"c": 4.91,
"v": 4159554.42586439
},
{
"ts": "2025-10-28T15:00:00",
"o": 4.92,
"h": 4.94,
"l": 4.86,
"c": 4.9,
"v": 4876914.98027127
},
{
"ts": "2025-10-28T14:00:00",
"o": 4.9,
"h": 4.92,
"l": 4.81,
"c": 4.92,
"v": 13744485.68621074
},
{
"ts": "2025-10-28T13:00:00",
"o": 4.88,
"h": 4.9,
"l": 4.88,
"c": 4.9,
"v": 5581121.8347524
},
{
"ts": "2025-10-28T12:00:00",
"o": 4.84,
"h": 4.88,
"l": 4.83,
"c": 4.87,
"v": 3863549.68054293
},
{
"ts": "2025-10-28T11:00:00",
"o": 4.84,
"h": 4.86,
"l": 4.83,
"c": 4.83,
"v": 9098990.16825005
},
{
"ts": "2025-10-28T10:00:00",
"o": 4.83,
"h": 4.84,
"l": 4.81,
"c": 4.84,
"v": 8042040.6437219
},
{
"ts": "2025-10-28T09:00:00",
"o": 4.82,
"h": 4.84,
"l": 4.8,
"c": 4.84,
"v": 6279736.0273281
},
{
"ts": "2025-10-28T08:00:00",
"o": 4.8,
"h": 4.85,
"l": 4.77,
"c": 4.82,
"v": 22485029.3468281
},
{
"ts": "2025-10-28T07:00:00",
"o": 4.83,
"h": 4.86,
"l": 4.77,
"c": 4.79,
"v": 29485441.14795331
},
{
"ts": "2025-10-28T06:00:00",
"o": 5.03,
"h": 5.03,
"l": 4.79,
"c": 4.84,
"v": 113854600.7738167
},
{
"ts": "2025-10-28T05:00:00",
"o": 4.93,
"h": 5.37,
"l": 4.93,
"c": 5.04,
"v": 500748965.82096946
},
{
"ts": "2025-10-28T04:00:00",
"o": 4.89,
"h": 4.94,
"l": 4.88,
"c": 4.94,
"v": 2183768.41207333
},
{
"ts": "2025-10-28T03:00:00",
"o": 4.88,
"h": 4.91,
"l": 4.88,
"c": 4.89,
"v": 1746656.41662178
},
{
"ts": "2025-10-28T02:00:00",
"o": 4.92,
"h": 4.93,
"l": 4.88,
"c": 4.88,
"v": 2509253.5628746
},
{
"ts": "2025-10-28T01:00:00",
"o": 4.89,
"h": 4.92,
"l": 4.88,
"c": 4.92,
"v": 1427817.34582074
},
{
"ts": "2025-10-28T00:00:00",
"o": 4.88,
"h": 4.91,
"l": 4.86,
"c": 4.88,
"v": 2916597.93821852
},
{
"ts": "2025-10-27T23:00:00",
"o": 4.91,
"h": 4.91,
"l": 4.86,
"c": 4.88,
"v": 3273733.48209077
},
{
"ts": "2025-10-27T22:00:00",
"o": 4.97,
"h": 4.97,
"l": 4.9,
"c": 4.91,
"v": 1168967.26984035
},
{
"ts": "2025-10-27T21:00:00",
"o": 4.94,
"h": 4.96,
"l": 4.93,
"c": 4.96,
"v": 1304079.39074658
},
{
"ts": "2025-10-27T20:00:00",
"o": 4.97,
"h": 4.97,
"l": 4.95,
"c": 4.95,
"v": 626610.08921119
},
{
"ts": "2025-10-27T19:00:00",
"o": 5,
"h": 5.01,
"l": 4.98,
"c": 4.98,
"v": 974448.38737514
},
{
"ts": "2025-10-27T18:00:00",
"o": 4.98,
"h": 5.03,
"l": 4.98,
"c": 5.01,
"v": 463060.92024668
},
{
"ts": "2025-10-27T17:00:00",
"o": 4.98,
"h": 5,
"l": 4.97,
"c": 5,
"v": 799848.33852735
},
{
"ts": "2025-10-27T16:00:00",
"o": 4.93,
"h": 4.98,
"l": 4.93,
"c": 4.98,
"v": 667779.72102804
},
{
"ts": "2025-10-27T15:00:00",
"o": 4.88,
"h": 4.93,
"l": 4.88,
"c": 4.91,
"v": 228734.01964369
},
{
"ts": "2025-10-27T14:00:00",
"o": 4.9,
"h": 4.9,
"l": 4.88,
"c": 4.88,
"v": 883152.35035594
},
{
"ts": "2025-10-27T13:00:00",
"o": 4.92,
"h": 4.95,
"l": 4.85,
"c": 4.92,
"v": 4514514.69845358
},
{
"ts": "2025-10-27T12:00:00",
"o": 4.96,
"h": 4.98,
"l": 4.91,
"c": 4.92,
"v": 1323148.03613479
},
{
"ts": "2025-10-27T11:00:00",
"o": 4.97,
"h": 4.98,
"l": 4.93,
"c": 4.96,
"v": 971400.3601306
},
{
"ts": "2025-10-27T10:00:00",
"o": 4.97,
"h": 4.98,
"l": 4.95,
"c": 4.96,
"v": 1236991.42485011
},
{
"ts": "2025-10-27T09:00:00",
"o": 4.99,
"h": 4.99,
"l": 4.92,
"c": 4.92,
"v": 4249035.88931573
},
{
"ts": "2025-10-27T08:00:00",
"o": 5.04,
"h": 5.06,
"l": 4.98,
"c": 5,
"v": 2960017.98658837
},
{
"ts": "2025-10-27T07:00:00",
"o": 5.06,
"h": 5.06,
"l": 4.98,
"c": 5.04,
"v": 3410316.47890979
},
{
"ts": "2025-10-27T06:00:00",
"o": 5.05,
"h": 5.07,
"l": 5.02,
"c": 5.07,
"v": 2300703.38857335
},
{
"ts": "2025-10-27T05:00:00",
"o": 5.04,
"h": 5.09,
"l": 5.04,
"c": 5.07,
"v": 1946885.67807506
},
{
"ts": "2025-10-27T04:00:00",
"o": 5.04,
"h": 5.04,
"l": 5.02,
"c": 5.04,
"v": 1170876.31876448
},
{
"ts": "2025-10-27T03:00:00",
"o": 5.06,
"h": 5.06,
"l": 5.03,
"c": 5.05,
"v": 4596328.68913072
},
{
"ts": "2025-10-27T02:00:00",
"o": 5.06,
"h": 5.06,
"l": 5.03,
"c": 5.06,
"v": 569693.41197733
},
{
"ts": "2025-10-27T01:00:00",
"o": 5.04,
"h": 5.07,
"l": 5.03,
"c": 5.06,
"v": 4427094.76286718
},
{
"ts": "2025-10-27T00:00:00",
"o": 5.04,
"h": 5.05,
"l": 5.03,
"c": 5.04,
"v": 2253093.55583466
},
{
"ts": "2025-10-26T23:00:00",
"o": 5.06,
"h": 5.07,
"l": 5.03,
"c": 5.04,
"v": 2348051.4169451
},
{
"ts": "2025-10-26T22:00:00",
"o": 4.99,
"h": 5.11,
"l": 4.99,
"c": 5.06,
"v": 5725299.42057203
},
{
"ts": "2025-10-26T21:00:00",
"o": 4.98,
"h": 4.98,
"l": 4.98,
"c": 4.98,
"v": 6004.71852427
},
{
"ts": "2025-10-26T20:00:00",
"o": 5,
"h": 5,
"l": 5,
"c": 5,
"v": 51202.2059
},
{
"ts": "2025-10-26T19:00:00",
"o": 5,
"h": 5,
"l": 5,
"c": 5,
"v": 55.55
},
{
"ts": "2025-10-26T18:00:00",
"o": 4.99,
"h": 5,
"l": 4.99,
"c": 5,
"v": 12283.76412964
},
{
"ts": "2025-10-26T17:00:00",
"o": 4.99,
"h": 4.99,
"l": 4.99,
"c": 4.99,
"v": 516417.21667815
},
{
"ts": "2025-10-26T16:00:00",
"o": 5.01,
"h": 5.02,
"l": 5,
"c": 5,
"v": 109180.90374502
},
{
"ts": "2025-10-26T15:00:00",
"o": 4.99,
"h": 5.03,
"l": 4.99,
"c": 5.01,
"v": 430342.58280429
},
{
"ts": "2025-10-26T14:00:00",
"o": 5.02,
"h": 5.02,
"l": 5,
"c": 5,
"v": 882823.09869007
},
{
"ts": "2025-10-26T13:00:00",
"o": 5,
"h": 5.02,
"l": 5,
"c": 5.02,
"v": 2832616.892642
},
{
"ts": "2025-10-26T12:00:00",
"o": 5,
"h": 5.01,
"l": 4.99,
"c": 4.99,
"v": 6554696.40840229
},
{
"ts": "2025-10-26T11:00:00",
"o": 4.94,
"h": 4.99,
"l": 4.94,
"c": 4.99,
"v": 1013052.26256022
},
{
"ts": "2025-10-26T10:00:00",
"o": 4.97,
"h": 4.97,
"l": 4.93,
"c": 4.94,
"v": 1382365.8069275
},
{
"ts": "2025-10-26T09:00:00",
"o": 4.92,
"h": 4.99,
"l": 4.91,
"c": 4.97,
"v": 2049883.86140862
},
{
"ts": "2025-10-26T08:00:00",
"o": 4.92,
"h": 4.94,
"l": 4.92,
"c": 4.92,
"v": 269098.50903892
},
{
"ts": "2025-10-26T07:00:00",
"o": 4.91,
"h": 4.91,
"l": 4.9,
"c": 4.91,
"v": 689350.55888748
},
{
"ts": "2025-10-26T06:00:00",
"o": 4.9,
"h": 4.91,
"l": 4.89,
"c": 4.91,
"v": 754894.98251616
},
{
"ts": "2025-10-26T05:00:00",
"o": 4.89,
"h": 4.91,
"l": 4.89,
"c": 4.91,
"v": 361080.64093377
},
{
"ts": "2025-10-26T04:00:00",
"o": 4.89,
"h": 4.91,
"l": 4.88,
"c": 4.91,
"v": 1491988.25785498
},
{
"ts": "2025-10-26T03:00:00",
"o": 4.9,
"h": 4.9,
"l": 4.87,
"c": 4.89,
"v": 726546.47360242
},
{
"ts": "2025-10-26T02:00:00",
"o": 4.9,
"h": 4.92,
"l": 4.88,
"c": 4.89,
"v": 751052.75255797
},
{
"ts": "2025-10-26T01:00:00",
"o": 4.93,
"h": 4.94,
"l": 4.89,
"c": 4.92,
"v": 7083791.63211099
},
{
"ts": "2025-10-26T00:00:00",
"o": 4.91,
"h": 4.93,
"l": 4.91,
"c": 4.93,
"v": 3911940.79946498
},
{
"ts": "2025-10-25T23:00:00",
"o": 4.92,
"h": 4.92,
"l": 4.91,
"c": 4.91,
"v": 217682.24130211
},
{
"ts": "2025-10-25T16:00:00",
"o": 4.94,
"h": 4.94,
"l": 4.91,
"c": 4.92,
"v": 189699.80518799
},
{
"ts": "2025-10-25T15:00:00",
"o": 4.96,
"h": 4.96,
"l": 4.92,
"c": 4.93,
"v": 589479.90583084
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 4.73,
"h": 4.74,
"l": 4.69,
"c": 4.69,
"v": 3285486.1461453
},
{
"ts": "2025-10-31T20:00:00",
"o": 4.77,
"h": 4.77,
"l": 4.71,
"c": 4.74,
"v": 3688959.83800404
},
{
"ts": "2025-10-31T16:00:00",
"o": 4.73,
"h": 4.79,
"l": 4.62,
"c": 4.76,
"v": 10585108.05841029
},
{
"ts": "2025-10-31T12:00:00",
"o": 4.73,
"h": 4.78,
"l": 4.69,
"c": 4.72,
"v": 22968520.2497053
},
{
"ts": "2025-10-31T08:00:00",
"o": 4.67,
"h": 4.73,
"l": 4.64,
"c": 4.72,
"v": 32195806.72409599
},
{
"ts": "2025-10-31T04:00:00",
"o": 4.71,
"h": 4.76,
"l": 4.66,
"c": 4.68,
"v": 33316173.4136474
},
{
"ts": "2025-10-31T00:00:00",
"o": 4.71,
"h": 4.77,
"l": 4.69,
"c": 4.71,
"v": 30550187.60477595
},
{
"ts": "2025-10-30T20:00:00",
"o": 4.57,
"h": 4.77,
"l": 4.56,
"c": 4.71,
"v": 31533594.72390858
},
{
"ts": "2025-10-30T16:00:00",
"o": 4.63,
"h": 4.64,
"l": 4.54,
"c": 4.56,
"v": 60739529.07780972
},
{
"ts": "2025-10-30T12:00:00",
"o": 4.76,
"h": 4.78,
"l": 4.63,
"c": 4.63,
"v": 99510711.72065316
},
{
"ts": "2025-10-30T08:00:00",
"o": 4.85,
"h": 4.88,
"l": 4.76,
"c": 4.76,
"v": 92555438.73074707
},
{
"ts": "2025-10-30T04:00:00",
"o": 5.51,
"h": 5.56,
"l": 4.74,
"c": 4.85,
"v": 1268110234.6864455
},
{
"ts": "2025-10-30T00:00:00",
"o": 4.96,
"h": 5.62,
"l": 4.94,
"c": 5.51,
"v": 1069852524.1983721
},
{
"ts": "2025-10-29T20:00:00",
"o": 5.01,
"h": 5.03,
"l": 4.93,
"c": 4.95,
"v": 15097903.09335337
},
{
"ts": "2025-10-29T16:00:00",
"o": 4.84,
"h": 5,
"l": 4.79,
"c": 5,
"v": 30266983.67496764
},
{
"ts": "2025-10-29T12:00:00",
"o": 4.93,
"h": 4.96,
"l": 4.8,
"c": 4.82,
"v": 10786161.49815921
},
{
"ts": "2025-10-29T08:00:00",
"o": 4.86,
"h": 4.96,
"l": 4.82,
"c": 4.94,
"v": 10713599.53242343
},
{
"ts": "2025-10-29T04:00:00",
"o": 4.82,
"h": 4.87,
"l": 4.79,
"c": 4.86,
"v": 4978061.84665308
},
{
"ts": "2025-10-29T00:00:00",
"o": 4.86,
"h": 4.89,
"l": 4.8,
"c": 4.82,
"v": 10463055.43864137
},
{
"ts": "2025-10-28T20:00:00",
"o": 4.82,
"h": 4.93,
"l": 4.73,
"c": 4.86,
"v": 52319557.20748134
},
{
"ts": "2025-10-28T16:00:00",
"o": 4.89,
"h": 4.93,
"l": 4.81,
"c": 4.82,
"v": 15667643.64165796
},
{
"ts": "2025-10-28T12:00:00",
"o": 4.84,
"h": 4.94,
"l": 4.81,
"c": 4.9,
"v": 28066072.18177734
},
{
"ts": "2025-10-28T08:00:00",
"o": 4.8,
"h": 4.86,
"l": 4.77,
"c": 4.83,
"v": 45905796.18612815
},
{
"ts": "2025-10-28T04:00:00",
"o": 4.89,
"h": 5.37,
"l": 4.77,
"c": 4.79,
"v": 646272776.1548128
},
{
"ts": "2025-10-28T00:00:00",
"o": 4.88,
"h": 4.93,
"l": 4.86,
"c": 4.89,
"v": 8600325.26353564
},
{
"ts": "2025-10-27T20:00:00",
"o": 4.97,
"h": 4.97,
"l": 4.86,
"c": 4.88,
"v": 6373390.23188889
},
{
"ts": "2025-10-27T16:00:00",
"o": 4.93,
"h": 5.03,
"l": 4.93,
"c": 4.98,
"v": 2905137.36717721
},
{
"ts": "2025-10-27T12:00:00",
"o": 4.96,
"h": 4.98,
"l": 4.85,
"c": 4.91,
"v": 6949549.104588
},
{
"ts": "2025-10-27T08:00:00",
"o": 5.04,
"h": 5.06,
"l": 4.92,
"c": 4.96,
"v": 9417445.66088481
},
{
"ts": "2025-10-27T04:00:00",
"o": 5.04,
"h": 5.09,
"l": 4.98,
"c": 5.04,
"v": 8828781.86432268
},
{
"ts": "2025-10-27T00:00:00",
"o": 5.04,
"h": 5.07,
"l": 5.03,
"c": 5.05,
"v": 11846210.41980989
},
{
"ts": "2025-10-26T20:00:00",
"o": 5,
"h": 5.11,
"l": 4.98,
"c": 5.04,
"v": 8130557.7619414
},
{
"ts": "2025-10-26T16:00:00",
"o": 5.01,
"h": 5.02,
"l": 4.99,
"c": 5,
"v": 637937.43455281
},
{
"ts": "2025-10-26T12:00:00",
"o": 5,
"h": 5.03,
"l": 4.99,
"c": 5.01,
"v": 10700478.98253865
},
{
"ts": "2025-10-26T08:00:00",
"o": 4.92,
"h": 4.99,
"l": 4.91,
"c": 4.99,
"v": 4714400.43993526
},
{
"ts": "2025-10-26T04:00:00",
"o": 4.89,
"h": 4.91,
"l": 4.88,
"c": 4.91,
"v": 3297314.44019239
},
{
"ts": "2025-10-26T00:00:00",
"o": 4.91,
"h": 4.94,
"l": 4.87,
"c": 4.89,
"v": 12473331.65773636
},
{
"ts": "2025-10-25T20:00:00",
"o": 4.92,
"h": 4.92,
"l": 4.91,
"c": 4.91,
"v": 217682.24130211
},
{
"ts": "2025-10-25T16:00:00",
"o": 4.94,
"h": 4.94,
"l": 4.91,
"c": 4.92,
"v": 189699.80518799
},
{
"ts": "2025-10-25T12:00:00",
"o": 4.9,
"h": 4.97,
"l": 4.9,
"c": 4.93,
"v": 6674491.48894899
},
{
"ts": "2025-10-25T08:00:00",
"o": 4.9,
"h": 4.91,
"l": 4.88,
"c": 4.88,
"v": 2227878.72778811
},
{
"ts": "2025-10-25T04:00:00",
"o": 4.91,
"h": 4.92,
"l": 4.87,
"c": 4.88,
"v": 2623647.07767114
},
{
"ts": "2025-10-25T00:00:00",
"o": 4.91,
"h": 4.92,
"l": 4.88,
"c": 4.9,
"v": 6038355.66238441
},
{
"ts": "2025-10-24T20:00:00",
"o": 4.92,
"h": 4.94,
"l": 4.9,
"c": 4.91,
"v": 2532482.47144069
},
{
"ts": "2025-10-24T16:00:00",
"o": 4.86,
"h": 4.93,
"l": 4.85,
"c": 4.92,
"v": 2913665.73026442
},
{
"ts": "2025-10-24T12:00:00",
"o": 4.89,
"h": 4.99,
"l": 4.84,
"c": 4.87,
"v": 18271190.97942983
},
{
"ts": "2025-10-24T08:00:00",
"o": 4.96,
"h": 4.99,
"l": 4.84,
"c": 4.87,
"v": 9712245.56893102
},
{
"ts": "2025-10-24T04:00:00",
"o": 4.96,
"h": 5.01,
"l": 4.94,
"c": 4.96,
"v": 12552610.86720492
},
{
"ts": "2025-10-24T00:00:00",
"o": 4.99,
"h": 5.04,
"l": 4.96,
"c": 4.96,
"v": 17706060.64415726
},
{
"ts": "2025-10-23T20:00:00",
"o": 4.96,
"h": 4.99,
"l": 4.89,
"c": 4.97,
"v": 8430100.57475879
},
{
"ts": "2025-10-23T16:00:00",
"o": 4.95,
"h": 5.02,
"l": 4.95,
"c": 4.98,
"v": 10454441.83777151
},
{
"ts": "2025-10-23T12:00:00",
"o": 4.87,
"h": 4.97,
"l": 4.84,
"c": 4.94,
"v": 12143558.09950782
},
{
"ts": "2025-10-23T08:00:00",
"o": 4.91,
"h": 4.92,
"l": 4.86,
"c": 4.87,
"v": 2233401.20536572
},
{
"ts": "2025-10-23T04:00:00",
"o": 4.83,
"h": 4.93,
"l": 4.82,
"c": 4.9,
"v": 24058693.23020049
},
{
"ts": "2025-10-23T00:00:00",
"o": 4.84,
"h": 4.86,
"l": 4.81,
"c": 4.83,
"v": 6253260.81022625
},
{
"ts": "2025-10-22T20:00:00",
"o": 4.87,
"h": 4.88,
"l": 4.65,
"c": 4.82,
"v": 15329523.63812503
},
{
"ts": "2025-10-22T16:00:00",
"o": 4.95,
"h": 4.96,
"l": 4.85,
"c": 4.88,
"v": 5269207.80723869
},
{
"ts": "2025-10-22T12:00:00",
"o": 4.93,
"h": 5.01,
"l": 4.9,
"c": 4.95,
"v": 9420960.32055578
},
{
"ts": "2025-10-22T08:00:00",
"o": 4.97,
"h": 4.99,
"l": 4.86,
"c": 4.93,
"v": 4663142.1759801
},
{
"ts": "2025-10-22T04:00:00",
"o": 5.02,
"h": 5.07,
"l": 4.92,
"c": 4.97,
"v": 14133586.8086675
},
{
"ts": "2025-10-22T00:00:00",
"o": 4.94,
"h": 5.04,
"l": 4.94,
"c": 5,
"v": 25055410.46241771
},
{
"ts": "2025-10-21T20:00:00",
"o": 5.11,
"h": 5.11,
"l": 4.93,
"c": 4.94,
"v": 8004683.82960874
},
{
"ts": "2025-10-21T16:00:00",
"o": 5.22,
"h": 5.22,
"l": 5.11,
"c": 5.12,
"v": 5594276.25753758
},
{
"ts": "2025-10-21T12:00:00",
"o": 5.03,
"h": 5.24,
"l": 5.02,
"c": 5.2,
"v": 5203367.66103822
},
{
"ts": "2025-10-21T08:00:00",
"o": 5,
"h": 5.04,
"l": 4.94,
"c": 5.04,
"v": 5983036.55657264
},
{
"ts": "2025-10-21T04:00:00",
"o": 5,
"h": 5,
"l": 4.9,
"c": 5,
"v": 6168902.09876548
},
{
"ts": "2025-10-21T00:00:00",
"o": 5.09,
"h": 5.09,
"l": 4.98,
"c": 5,
"v": 4081274.63120169
},
{
"ts": "2025-10-20T20:00:00",
"o": 5.13,
"h": 5.15,
"l": 5.07,
"c": 5.09,
"v": 1844711.06247233
},
{
"ts": "2025-10-20T16:00:00",
"o": 5.13,
"h": 5.13,
"l": 5.02,
"c": 5.12,
"v": 21893192.50724003
},
{
"ts": "2025-10-20T12:00:00",
"o": 5.16,
"h": 5.23,
"l": 5.14,
"c": 5.14,
"v": 6399568.8936569
},
{
"ts": "2025-10-20T08:00:00",
"o": 5.13,
"h": 5.22,
"l": 5.13,
"c": 5.16,
"v": 8758009.13384688
},
{
"ts": "2025-10-20T04:00:00",
"o": 5.12,
"h": 5.19,
"l": 5.08,
"c": 5.15,
"v": 8267934.36260734
},
{
"ts": "2025-10-20T00:00:00",
"o": 5.05,
"h": 5.13,
"l": 4.98,
"c": 5.13,
"v": 8931459.94196035
},
{
"ts": "2025-10-19T20:00:00",
"o": 5.11,
"h": 5.13,
"l": 5.05,
"c": 5.05,
"v": 1722236.68361518
},
{
"ts": "2025-10-19T16:00:00",
"o": 5.14,
"h": 5.17,
"l": 5.1,
"c": 5.11,
"v": 6324693.97149078
},
{
"ts": "2025-10-19T12:00:00",
"o": 5.03,
"h": 5.17,
"l": 5.01,
"c": 5.14,
"v": 11296167.23731267
},
{
"ts": "2025-10-19T08:00:00",
"o": 4.95,
"h": 5.08,
"l": 4.88,
"c": 5.04,
"v": 7157192.97348139
},
{
"ts": "2025-10-19T04:00:00",
"o": 4.95,
"h": 4.97,
"l": 4.91,
"c": 4.93,
"v": 3415266.89031193
},
{
"ts": "2025-10-19T00:00:00",
"o": 4.95,
"h": 4.98,
"l": 4.92,
"c": 4.98,
"v": 2697968.35700087
},
{
"ts": "2025-10-18T20:00:00",
"o": 4.95,
"h": 4.98,
"l": 4.91,
"c": 4.95,
"v": 1422207.44682298
},
{
"ts": "2025-10-18T16:00:00",
"o": 4.93,
"h": 4.95,
"l": 4.86,
"c": 4.92,
"v": 783714.78776706
},
{
"ts": "2025-10-18T12:00:00",
"o": 5,
"h": 5.02,
"l": 4.9,
"c": 4.92,
"v": 4638894.2534969
},
{
"ts": "2025-10-18T08:00:00",
"o": 5,
"h": 5.05,
"l": 4.95,
"c": 4.99,
"v": 20172241.96234168
},
{
"ts": "2025-10-18T04:00:00",
"o": 4.96,
"h": 5.01,
"l": 4.89,
"c": 4.98,
"v": 3764678.29650016
},
{
"ts": "2025-10-18T00:00:00",
"o": 4.94,
"h": 5.01,
"l": 4.92,
"c": 4.96,
"v": 6122249.16409031
},
{
"ts": "2025-10-17T20:00:00",
"o": 4.86,
"h": 4.96,
"l": 4.86,
"c": 4.92,
"v": 5779008.67567495
},
{
"ts": "2025-10-17T16:00:00",
"o": 4.88,
"h": 4.93,
"l": 4.83,
"c": 4.83,
"v": 5699096.7660921
},
{
"ts": "2025-10-17T12:00:00",
"o": 4.87,
"h": 4.9,
"l": 4.76,
"c": 4.84,
"v": 10379314.69935052
},
{
"ts": "2025-10-17T08:00:00",
"o": 4.71,
"h": 4.89,
"l": 4.62,
"c": 4.87,
"v": 22522110.08298344
},
{
"ts": "2025-10-17T04:00:00",
"o": 5.02,
"h": 5.04,
"l": 4.69,
"c": 4.69,
"v": 36838198.35632813
},
{
"ts": "2025-10-17T00:00:00",
"o": 5,
"h": 5.05,
"l": 4.96,
"c": 5.02,
"v": 15926828.15383688
},
{
"ts": "2025-10-16T20:00:00",
"o": 5.07,
"h": 5.08,
"l": 4.96,
"c": 5.01,
"v": 8037566.08384201
},
{
"ts": "2025-10-16T16:00:00",
"o": 5.08,
"h": 5.22,
"l": 5.02,
"c": 5.07,
"v": 52162191.4863452
},
{
"ts": "2025-10-16T12:00:00",
"o": 5.3,
"h": 5.3,
"l": 5.08,
"c": 5.08,
"v": 5991978.55016382
},
{
"ts": "2025-10-16T08:00:00",
"o": 5.22,
"h": 5.28,
"l": 5.05,
"c": 5.24,
"v": 11691001.20724038
},
{
"ts": "2025-10-16T04:00:00",
"o": 5.22,
"h": 5.28,
"l": 5.17,
"c": 5.23,
"v": 15669465.37079294
},
{
"ts": "2025-10-16T00:00:00",
"o": 5.22,
"h": 5.26,
"l": 5.2,
"c": 5.2,
"v": 10268750.38200165
},
{
"ts": "2025-10-15T20:00:00",
"o": 5.25,
"h": 5.25,
"l": 5.15,
"c": 5.22,
"v": 2358879.02680162
},
{
"ts": "2025-10-15T16:00:00",
"o": 5.27,
"h": 5.29,
"l": 5.23,
"c": 5.23,
"v": 1561946.41020151
},
{
"ts": "2025-10-15T12:00:00",
"o": 5.38,
"h": 5.41,
"l": 5.22,
"c": 5.27,
"v": 11185828.4447537
},
{
"ts": "2025-10-15T08:00:00",
"o": 5.41,
"h": 5.49,
"l": 5.37,
"c": 5.4,
"v": 16734710.4703743
},
{
"ts": "2025-10-15T04:00:00",
"o": 5.38,
"h": 5.46,
"l": 5.35,
"c": 5.4,
"v": 22109612.11529365
},
{
"ts": "2025-10-15T00:00:00",
"o": 5.37,
"h": 5.42,
"l": 5.34,
"c": 5.36,
"v": 15844616.44389676
},
{
"ts": "2025-10-14T20:00:00",
"o": 5.36,
"h": 5.39,
"l": 5.31,
"c": 5.37,
"v": 2557151.95154938
},
{
"ts": "2025-10-14T16:00:00",
"o": 5.37,
"h": 5.46,
"l": 5.31,
"c": 5.39,
"v": 13652458.08000715
},
{
"ts": "2025-10-14T12:00:00",
"o": 5.2,
"h": 5.41,
"l": 5.11,
"c": 5.38,
"v": 12294798.8201135
},
{
"ts": "2025-10-14T08:00:00",
"o": 5.15,
"h": 5.24,
"l": 5.09,
"c": 5.2,
"v": 11130309.7677183
},
{
"ts": "2025-10-14T04:00:00",
"o": 5.46,
"h": 5.46,
"l": 5.06,
"c": 5.17,
"v": 32867135.85003669
},
{
"ts": "2025-10-14T00:00:00",
"o": 5.6,
"h": 5.62,
"l": 5.46,
"c": 5.47,
"v": 20536755.95186571
},
{
"ts": "2025-10-13T20:00:00",
"o": 5.49,
"h": 5.62,
"l": 5.47,
"c": 5.56,
"v": 9448210.03037811
},
{
"ts": "2025-10-13T16:00:00",
"o": 5.45,
"h": 5.53,
"l": 5.38,
"c": 5.48,
"v": 6825255.40159625
},
{
"ts": "2025-10-13T12:00:00",
"o": 5.32,
"h": 5.49,
"l": 5.32,
"c": 5.46,
"v": 26247334.96394518
},
{
"ts": "2025-10-13T08:00:00",
"o": 5.33,
"h": 5.42,
"l": 5.22,
"c": 5.33,
"v": 19297236.09004359
},
{
"ts": "2025-10-13T04:00:00",
"o": 5.29,
"h": 5.4,
"l": 5.26,
"c": 5.33,
"v": 9333195.08186555
},
{
"ts": "2025-10-13T00:00:00",
"o": 5.29,
"h": 5.36,
"l": 5.24,
"c": 5.28,
"v": 13249955.93715736
},
{
"ts": "2025-10-12T20:00:00",
"o": 5.33,
"h": 5.38,
"l": 5.25,
"c": 5.28,
"v": 49113225.25859806
},
{
"ts": "2025-10-12T16:00:00",
"o": 5.23,
"h": 5.33,
"l": 5.21,
"c": 5.33,
"v": 13955169.13272658
},
{
"ts": "2025-10-12T12:00:00",
"o": 4.98,
"h": 5.23,
"l": 4.74,
"c": 5.23,
"v": 54581414.19837557
},
{
"ts": "2025-10-12T08:00:00",
"o": 4.97,
"h": 4.99,
"l": 4.87,
"c": 4.98,
"v": 14464542.6205297
},
{
"ts": "2025-10-12T04:00:00",
"o": 4.89,
"h": 4.98,
"l": 4.89,
"c": 4.98,
"v": 12532558.24082815
},
{
"ts": "2025-10-12T00:00:00",
"o": 4.87,
"h": 4.9,
"l": 4.73,
"c": 4.86,
"v": 33958598.17978117
},
{
"ts": "2025-10-11T20:00:00",
"o": 4.82,
"h": 4.87,
"l": 4.7,
"c": 4.87,
"v": 29218731.82022035
},
{
"ts": "2025-10-11T16:00:00",
"o": 4.98,
"h": 5,
"l": 4.78,
"c": 4.78,
"v": 18870983.80442355
},
{
"ts": "2025-10-11T12:00:00",
"o": 4.99,
"h": 5.02,
"l": 4.85,
"c": 5,
"v": 43683603.44584337
},
{
"ts": "2025-10-11T08:00:00",
"o": 4.89,
"h": 5.07,
"l": 4.89,
"c": 5,
"v": 65336449.82008986
},
{
"ts": "2025-10-11T04:00:00",
"o": 4.77,
"h": 5.04,
"l": 4.75,
"c": 4.89,
"v": 138540664.12383047
},
{
"ts": "2025-10-11T00:00:00",
"o": 4.56,
"h": 5.33,
"l": 4.44,
"c": 4.75,
"v": 374378724.82369065
},
{
"ts": "2025-10-10T20:00:00",
"o": 5.77,
"h": 5.77,
"l": 4.35,
"c": 4.56,
"v": 257828971.56207854
},
{
"ts": "2025-10-10T16:00:00",
"o": 5.96,
"h": 5.96,
"l": 5.73,
"c": 5.77,
"v": 27984043.11825535
},
{
"ts": "2025-10-10T12:00:00",
"o": 6.15,
"h": 6.2,
"l": 5.89,
"c": 5.95,
"v": 33832267.82394061
},
{
"ts": "2025-10-10T08:00:00",
"o": 6.11,
"h": 6.18,
"l": 6.1,
"c": 6.17,
"v": 10330458.66909586
},
{
"ts": "2025-10-10T04:00:00",
"o": 6.2,
"h": 6.33,
"l": 6.11,
"c": 6.11,
"v": 24798224.65960375
},
{
"ts": "2025-10-10T00:00:00",
"o": 6.12,
"h": 6.23,
"l": 6.07,
"c": 6.2,
"v": 11760471.50236441
},
{
"ts": "2025-10-09T20:00:00",
"o": 6.14,
"h": 6.14,
"l": 6.1,
"c": 6.12,
"v": 4208243.14398087
},
{
"ts": "2025-10-09T16:00:00",
"o": 6.05,
"h": 6.14,
"l": 6.03,
"c": 6.1,
"v": 4399693.95996638
},
{
"ts": "2025-10-09T12:00:00",
"o": 6.08,
"h": 6.13,
"l": 5.98,
"c": 6.05,
"v": 28911728.9415229
},
{
"ts": "2025-10-09T08:00:00",
"o": 6.12,
"h": 6.12,
"l": 6,
"c": 6.07,
"v": 10800353.70582124
},
{
"ts": "2025-10-09T04:00:00",
"o": 6.14,
"h": 6.18,
"l": 6.09,
"c": 6.12,
"v": 21569452.65487295
},
{
"ts": "2025-10-09T00:00:00",
"o": 6.23,
"h": 6.24,
"l": 6.06,
"c": 6.15,
"v": 13945121.41569949
},
{
"ts": "2025-10-08T20:00:00",
"o": 6.19,
"h": 6.25,
"l": 6.17,
"c": 6.21,
"v": 4602208.92429854
},
{
"ts": "2025-10-08T16:00:00",
"o": 6.14,
"h": 6.24,
"l": 6.14,
"c": 6.19,
"v": 6592589.77717572
},
{
"ts": "2025-10-08T12:00:00",
"o": 6.11,
"h": 6.17,
"l": 6.07,
"c": 6.14,
"v": 5682944.12599619
},
{
"ts": "2025-10-08T08:00:00",
"o": 6.11,
"h": 6.17,
"l": 6.1,
"c": 6.11,
"v": 3592946.12432804
},
{
"ts": "2025-10-08T04:00:00",
"o": 6.09,
"h": 6.13,
"l": 6.05,
"c": 6.12,
"v": 5522969.12115665
},
{
"ts": "2025-10-08T00:00:00",
"o": 6.06,
"h": 6.17,
"l": 6.06,
"c": 6.1,
"v": 7751145.40793749
},
{
"ts": "2025-10-07T20:00:00",
"o": 6.1,
"h": 6.16,
"l": 6.06,
"c": 6.06,
"v": 7052553.18845342
},
{
"ts": "2025-10-07T16:00:00",
"o": 6.02,
"h": 6.11,
"l": 5.99,
"c": 6.04,
"v": 6825229.08242408
},
{
"ts": "2025-10-07T12:00:00",
"o": 6.25,
"h": 6.27,
"l": 6.01,
"c": 6.02,
"v": 28353831.32568986
},
{
"ts": "2025-10-07T08:00:00",
"o": 6.18,
"h": 6.27,
"l": 6.14,
"c": 6.26,
"v": 9953174.47794105
},
{
"ts": "2025-10-07T04:00:00",
"o": 6.3,
"h": 6.33,
"l": 6.17,
"c": 6.17,
"v": 15615336.88981258
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 4.73,
"h": 4.74,
"l": 4.69,
"c": 4.69,
"v": 3285486.1461453
},
{
"ts": "2025-10-31T00:00:00",
"o": 4.71,
"h": 4.79,
"l": 4.62,
"c": 4.74,
"v": 133304755.88863897
},
{
"ts": "2025-10-30T00:00:00",
"o": 4.96,
"h": 5.62,
"l": 4.54,
"c": 4.71,
"v": 2622302033.137936
},
{
"ts": "2025-10-29T00:00:00",
"o": 4.86,
"h": 5.03,
"l": 4.79,
"c": 4.95,
"v": 82305765.0841981
},
{
"ts": "2025-10-28T00:00:00",
"o": 4.88,
"h": 5.37,
"l": 4.73,
"c": 4.86,
"v": 796832170.6353933
},
{
"ts": "2025-10-27T00:00:00",
"o": 5.04,
"h": 5.09,
"l": 4.85,
"c": 4.88,
"v": 46320514.64867148
},
{
"ts": "2025-10-26T00:00:00",
"o": 4.91,
"h": 5.11,
"l": 4.87,
"c": 5.04,
"v": 39954020.71689687
},
{
"ts": "2025-10-25T00:00:00",
"o": 4.91,
"h": 4.97,
"l": 4.87,
"c": 4.91,
"v": 17971755.00328275
},
{
"ts": "2025-10-24T00:00:00",
"o": 4.99,
"h": 5.04,
"l": 4.84,
"c": 4.91,
"v": 63688256.26142814
},
{
"ts": "2025-10-23T00:00:00",
"o": 4.84,
"h": 5.02,
"l": 4.81,
"c": 4.97,
"v": 63573455.75783058
},
{
"ts": "2025-10-22T00:00:00",
"o": 4.94,
"h": 5.07,
"l": 4.65,
"c": 4.82,
"v": 73871831.21298482
},
{
"ts": "2025-10-21T00:00:00",
"o": 5.09,
"h": 5.24,
"l": 4.9,
"c": 4.94,
"v": 35035541.03472435
},
{
"ts": "2025-10-20T00:00:00",
"o": 5.05,
"h": 5.23,
"l": 4.98,
"c": 5.09,
"v": 56094875.90178383
},
{
"ts": "2025-10-19T00:00:00",
"o": 4.95,
"h": 5.17,
"l": 4.88,
"c": 5.05,
"v": 32613526.11321282
},
{
"ts": "2025-10-18T00:00:00",
"o": 4.94,
"h": 5.05,
"l": 4.86,
"c": 4.95,
"v": 36903985.91101909
},
{
"ts": "2025-10-17T00:00:00",
"o": 5,
"h": 5.05,
"l": 4.62,
"c": 4.92,
"v": 97144556.73426601
},
{
"ts": "2025-10-16T00:00:00",
"o": 5.22,
"h": 5.3,
"l": 4.96,
"c": 5.01,
"v": 103820953.080386
},
{
"ts": "2025-10-15T00:00:00",
"o": 5.37,
"h": 5.49,
"l": 5.15,
"c": 5.22,
"v": 69795592.91132154
},
{
"ts": "2025-10-14T00:00:00",
"o": 5.6,
"h": 5.62,
"l": 5.06,
"c": 5.37,
"v": 93038610.42129073
},
{
"ts": "2025-10-13T00:00:00",
"o": 5.29,
"h": 5.62,
"l": 5.22,
"c": 5.56,
"v": 84401187.50498603
},
{
"ts": "2025-10-12T00:00:00",
"o": 4.87,
"h": 5.38,
"l": 4.73,
"c": 5.28,
"v": 178605507.63083923
},
{
"ts": "2025-10-11T00:00:00",
"o": 4.56,
"h": 5.33,
"l": 4.44,
"c": 4.87,
"v": 670029157.8380983
},
{
"ts": "2025-10-10T00:00:00",
"o": 6.12,
"h": 6.33,
"l": 4.35,
"c": 4.56,
"v": 366534437.33533853
},
{
"ts": "2025-10-09T00:00:00",
"o": 6.23,
"h": 6.24,
"l": 5.98,
"c": 6.12,
"v": 83834593.82186383
},
{
"ts": "2025-10-08T00:00:00",
"o": 6.06,
"h": 6.25,
"l": 6.05,
"c": 6.21,
"v": 33744803.48089263
},
{
"ts": "2025-10-07T00:00:00",
"o": 6.29,
"h": 6.34,
"l": 5.99,
"c": 6.06,
"v": 78729036.82713442
},
{
"ts": "2025-10-06T00:00:00",
"o": 6.05,
"h": 6.4,
"l": 6.02,
"c": 6.29,
"v": 213509761.58534804
},
{
"ts": "2025-10-05T00:00:00",
"o": 6.08,
"h": 6.27,
"l": 6.01,
"c": 6.05,
"v": 78825976.4075973
},
{
"ts": "2025-10-04T00:00:00",
"o": 6.32,
"h": 6.35,
"l": 6.01,
"c": 6.08,
"v": 60088751.68067607
},
{
"ts": "2025-10-03T00:00:00",
"o": 6.31,
"h": 6.41,
"l": 6.18,
"c": 6.33,
"v": 65778359.63223819
},
{
"ts": "2025-10-02T00:00:00",
"o": 6.19,
"h": 6.39,
"l": 6.14,
"c": 6.31,
"v": 114319131.00723058
},
{
"ts": "2025-10-01T00:00:00",
"o": 5.97,
"h": 6.21,
"l": 5.88,
"c": 6.18,
"v": 69388167.23749313
},
{
"ts": "2025-09-30T00:00:00",
"o": 6.01,
"h": 6.05,
"l": 5.85,
"c": 5.97,
"v": 45087593.96332763
},
{
"ts": "2025-09-29T00:00:00",
"o": 6.13,
"h": 6.15,
"l": 5.94,
"c": 6.01,
"v": 95100407.87886778
},
{
"ts": "2025-09-28T00:00:00",
"o": 6.06,
"h": 6.16,
"l": 5.91,
"c": 6.14,
"v": 50659299.72826237
},
{
"ts": "2025-09-27T00:00:00",
"o": 6.13,
"h": 6.18,
"l": 6.05,
"c": 6.06,
"v": 48439002.61304349
},
{
"ts": "2025-09-26T00:00:00",
"o": 5.74,
"h": 6.24,
"l": 5.74,
"c": 6.13,
"v": 275517517.6914298
},
{
"ts": "2025-09-25T00:00:00",
"o": 6.21,
"h": 6.21,
"l": 5.72,
"c": 5.74,
"v": 174430373.2454628
},
{
"ts": "2025-09-24T00:00:00",
"o": 6.35,
"h": 6.41,
"l": 6.2,
"c": 6.21,
"v": 125434996.71538214
},
{
"ts": "2025-09-23T00:00:00",
"o": 6.39,
"h": 6.65,
"l": 6.18,
"c": 6.34,
"v": 376355865.58652025
},
{
"ts": "2025-09-22T00:00:00",
"o": 6.91,
"h": 6.94,
"l": 6.24,
"c": 6.39,
"v": 327687707.95936114
},
{
"ts": "2025-09-21T00:00:00",
"o": 7.07,
"h": 7.11,
"l": 6.9,
"c": 6.92,
"v": 78238334.79802588
},
{
"ts": "2025-09-20T00:00:00",
"o": 7.03,
"h": 7.17,
"l": 6.96,
"c": 7.07,
"v": 101757731.90055017
},
{
"ts": "2025-09-19T00:00:00",
"o": 7.3,
"h": 7.41,
"l": 6.97,
"c": 7.02,
"v": 135068631.21765727
},
{
"ts": "2025-09-18T00:00:00",
"o": 7.3,
"h": 7.34,
"l": 7.17,
"c": 7.3,
"v": 101589386.24674822
},
{
"ts": "2025-09-17T00:00:00",
"o": 7.22,
"h": 7.35,
"l": 6.98,
"c": 7.28,
"v": 93886728.965367
},
{
"ts": "2025-09-16T00:00:00",
"o": 7.11,
"h": 7.24,
"l": 6.98,
"c": 7.19,
"v": 79170423.79699044
},
{
"ts": "2025-09-15T00:00:00",
"o": 7.53,
"h": 7.6,
"l": 6.96,
"c": 7.12,
"v": 256367033.071958
},
{
"ts": "2025-09-14T00:00:00",
"o": 8.03,
"h": 8.03,
"l": 7.41,
"c": 7.53,
"v": 318150454.44805175
},
{
"ts": "2025-09-13T00:00:00",
"o": 7.44,
"h": 8.04,
"l": 7.39,
"c": 8.03,
"v": 561216735.5575962
},
{
"ts": "2025-09-12T00:00:00",
"o": 7.23,
"h": 7.64,
"l": 7.11,
"c": 7.42,
"v": 830717580.256052
},
{
"ts": "2025-09-11T00:00:00",
"o": 7.04,
"h": 7.23,
"l": 6.9,
"c": 7.23,
"v": 214608860.29808554
},
{
"ts": "2025-09-10T00:00:00",
"o": 6.97,
"h": 7.1,
"l": 6.93,
"c": 7.04,
"v": 172248154.12130806
},
{
"ts": "2025-09-09T00:00:00",
"o": 6.99,
"h": 7.33,
"l": 6.91,
"c": 6.97,
"v": 281537186.20360106
},
{
"ts": "2025-09-08T00:00:00",
"o": 6.82,
"h": 7.01,
"l": 6.81,
"c": 6.98,
"v": 106515768.26789056
},
{
"ts": "2025-09-07T00:00:00",
"o": 6.79,
"h": 6.89,
"l": 6.75,
"c": 6.82,
"v": 91148686.3959884
},
{
"ts": "2025-09-06T00:00:00",
"o": 6.71,
"h": 6.79,
"l": 6.64,
"c": 6.79,
"v": 57989007.28082738
},
{
"ts": "2025-09-05T00:00:00",
"o": 6.63,
"h": 6.82,
"l": 6.61,
"c": 6.72,
"v": 194213145.64529088
},
{
"ts": "2025-09-04T00:00:00",
"o": 6.77,
"h": 6.95,
"l": 6.53,
"c": 6.64,
"v": 596077131.255111
},
{
"ts": "2025-09-03T00:00:00",
"o": 6.88,
"h": 7.38,
"l": 6.67,
"c": 6.76,
"v": 1140626692.1397047
},
{
"ts": "2025-09-02T00:00:00",
"o": 6.45,
"h": 6.87,
"l": 6.42,
"c": 6.87,
"v": 147973743.54228112
},
{
"ts": "2025-09-01T00:00:00",
"o": 6.68,
"h": 6.74,
"l": 6.33,
"c": 6.43,
"v": 201337406.70026052
},
{
"ts": "2025-08-31T00:00:00",
"o": 6.89,
"h": 7,
"l": 6.66,
"c": 6.69,
"v": 147573431.9031948
},
{
"ts": "2025-08-30T00:00:00",
"o": 6.77,
"h": 6.96,
"l": 6.67,
"c": 6.88,
"v": 392318591.6894181
},
{
"ts": "2025-08-29T00:00:00",
"o": 7.15,
"h": 7.35,
"l": 6.61,
"c": 6.79,
"v": 969945356.6637253
},
{
"ts": "2025-08-28T00:00:00",
"o": 7,
"h": 7.18,
"l": 6.7,
"c": 7.15,
"v": 1671380627.9809034
},
{
"ts": "2025-08-27T00:00:00",
"o": 6.84,
"h": 8.3,
"l": 6.84,
"c": 7,
"v": 12610616318.309238
},
{
"ts": "2025-08-26T00:00:00",
"o": 6.48,
"h": 6.9,
"l": 6.41,
"c": 6.83,
"v": 151538387.06753534
},
{
"ts": "2025-08-25T00:00:00",
"o": 7,
"h": 7.18,
"l": 6.4,
"c": 6.48,
"v": 215526559.91973624
},
{
"ts": "2025-08-24T00:00:00",
"o": 7.11,
"h": 7.25,
"l": 6.82,
"c": 6.97,
"v": 145950973.5146397
},
{
"ts": "2025-08-23T00:00:00",
"o": 7.3,
"h": 7.34,
"l": 7.05,
"c": 7.13,
"v": 109953665.48127821
},
{
"ts": "2025-08-22T00:00:00",
"o": 6.7,
"h": 7.34,
"l": 6.48,
"c": 7.29,
"v": 392961791.22214645
},
{
"ts": "2025-08-21T00:00:00",
"o": 6.89,
"h": 7.03,
"l": 6.69,
"c": 6.69,
"v": 135792885.793153
},
{
"ts": "2025-08-20T00:00:00",
"o": 6.6,
"h": 6.92,
"l": 6.58,
"c": 6.87,
"v": 129427407.93757172
},
{
"ts": "2025-08-19T00:00:00",
"o": 6.95,
"h": 7.04,
"l": 6.59,
"c": 6.6,
"v": 175642340.36909977
},
{
"ts": "2025-08-18T00:00:00",
"o": 7.25,
"h": 7.28,
"l": 6.84,
"c": 6.96,
"v": 238406436.46386787
},
{
"ts": "2025-08-17T00:00:00",
"o": 7.32,
"h": 7.47,
"l": 7.21,
"c": 7.25,
"v": 98385986.79878835
},
{
"ts": "2025-08-16T00:00:00",
"o": 7.1,
"h": 7.33,
"l": 7.09,
"c": 7.3,
"v": 271693350.2976552
},
{
"ts": "2025-08-15T00:00:00",
"o": 7.22,
"h": 7.38,
"l": 6.94,
"c": 7.1,
"v": 142103507.43961832
},
{
"ts": "2025-08-14T00:00:00",
"o": 7.94,
"h": 8.05,
"l": 7.05,
"c": 7.22,
"v": 423422805.14325196
},
{
"ts": "2025-08-13T00:00:00",
"o": 7.75,
"h": 7.99,
"l": 7.63,
"c": 7.95,
"v": 279182262.4984875
},
{
"ts": "2025-08-12T00:00:00",
"o": 7.54,
"h": 7.87,
"l": 7.32,
"c": 7.73,
"v": 255010565.22101194
},
{
"ts": "2025-08-11T00:00:00",
"o": 7.95,
"h": 8.11,
"l": 7.49,
"c": 7.55,
"v": 414980046.72198707
},
{
"ts": "2025-08-10T00:00:00",
"o": 8.21,
"h": 8.48,
"l": 7.78,
"c": 7.95,
"v": 701359117.17927
},
{
"ts": "2025-08-09T00:00:00",
"o": 7.93,
"h": 8.42,
"l": 7.91,
"c": 8.21,
"v": 1393952669.4556699
},
{
"ts": "2025-08-08T00:00:00",
"o": 7.65,
"h": 7.93,
"l": 7.61,
"c": 7.91,
"v": 704097116.3070089
},
{
"ts": "2025-08-07T00:00:00",
"o": 7.44,
"h": 7.66,
"l": 7.3,
"c": 7.66,
"v": 365398673.41227686
},
{
"ts": "2025-08-06T00:00:00",
"o": 7.4,
"h": 7.44,
"l": 7.19,
"c": 7.44,
"v": 333038766.9219253
},
{
"ts": "2025-08-05T00:00:00",
"o": 7.79,
"h": 7.79,
"l": 7.32,
"c": 7.42,
"v": 513973700.0066547
},
{
"ts": "2025-08-04T00:00:00",
"o": 7.76,
"h": 7.96,
"l": 7.57,
"c": 7.81,
"v": 1182877436.7045927
},
{
"ts": "2025-08-03T00:00:00",
"o": 7.29,
"h": 8.37,
"l": 7.23,
"c": 7.76,
"v": 4128842934.0818777
},
{
"ts": "2025-08-02T00:00:00",
"o": 7.45,
"h": 8.05,
"l": 7.21,
"c": 7.28,
"v": 2905290310.0482216
},
{
"ts": "2025-08-01T00:00:00",
"o": 7.5,
"h": 8.37,
"l": 7.26,
"c": 7.43,
"v": 5300918291.563805
},
{
"ts": "2025-07-31T00:00:00",
"o": 8.03,
"h": 8.49,
"l": 7.48,
"c": 7.51,
"v": 1738134847.280455
},
{
"ts": "2025-07-30T00:00:00",
"o": 8.458,
"h": 8.524,
"l": 7.696,
"c": 8.03,
"v": 3304666266.118506
},
{
"ts": "2025-07-29T00:00:00",
"o": 7.916,
"h": 9.853,
"l": 7.742,
"c": 8.461,
"v": 18846050371.739464
},
{
"ts": "2025-07-28T00:00:00",
"o": 8.33,
"h": 8.33,
"l": 7.811,
"c": 7.918,
"v": 1203517597.4283135
},
{
"ts": "2025-07-27T00:00:00",
"o": 8.648,
"h": 9.368,
"l": 8.098,
"c": 8.329,
"v": 8364893238.571553
},
{
"ts": "2025-07-26T00:00:00",
"o": 7.138,
"h": 9.9,
"l": 7.138,
"c": 8.648,
"v": 39102343890.674866
},
{
"ts": "2025-07-25T00:00:00",
"o": 6.811,
"h": 7.16,
"l": 6.573,
"c": 7.135,
"v": 1207027613.140099
},
{
"ts": "2025-07-24T00:00:00",
"o": 6.946,
"h": 7.076,
"l": 6.403,
"c": 6.805,
"v": 567907497.3892381
},
{
"ts": "2025-07-23T00:00:00",
"o": 7.677,
"h": 7.677,
"l": 6.787,
"c": 6.946,
"v": 723053988.9318655
},
{
"ts": "2025-07-22T00:00:00",
"o": 8.123,
"h": 8.123,
"l": 7.352,
"c": 7.677,
"v": 1703097759.8105023
},
{
"ts": "2025-07-21T00:00:00",
"o": 8.253,
"h": 9.394,
"l": 7.878,
"c": 8.115,
"v": 14107748345.700188
},
{
"ts": "2025-07-20T00:00:00",
"o": 6.077,
"h": 10.11,
"l": 6.051,
"c": 8.258,
"v": 30381181788.144756
},
{
"ts": "2025-07-19T00:00:00",
"o": 6.085,
"h": 6.169,
"l": 5.858,
"c": 6.078,
"v": 143911614.51184982
},
{
"ts": "2025-07-18T00:00:00",
"o": 6.138,
"h": 6.473,
"l": 5.96,
"c": 6.084,
"v": 271025127.8430969
},
{
"ts": "2025-07-17T00:00:00",
"o": 5.972,
"h": 6.373,
"l": 5.88,
"c": 6.13,
"v": 721157517.8815836
},
{
"ts": "2025-07-16T00:00:00",
"o": 5.872,
"h": 6.109,
"l": 5.774,
"c": 5.973,
"v": 127351834.27942142
},
{
"ts": "2025-07-15T00:00:00",
"o": 5.792,
"h": 5.872,
"l": 5.46,
"c": 5.866,
"v": 168535202.59772587
},
{
"ts": "2025-07-14T00:00:00",
"o": 5.817,
"h": 6.014,
"l": 5.64,
"c": 5.783,
"v": 270848947.2986001
},
{
"ts": "2025-07-13T00:00:00",
"o": 5.472,
"h": 5.875,
"l": 5.41,
"c": 5.821,
"v": 227030027.79374874
},
{
"ts": "2025-07-12T00:00:00",
"o": 5.494,
"h": 5.719,
"l": 5.32,
"c": 5.477,
"v": 187034333.41211188
},
{
"ts": "2025-07-11T00:00:00",
"o": 5.479,
"h": 5.787,
"l": 5.377,
"c": 5.494,
"v": 213666982.13685706
},
{
"ts": "2025-07-10T00:00:00",
"o": 5.214,
"h": 5.522,
"l": 5.12,
"c": 5.483,
"v": 359580402.26817065
},
{
"ts": "2025-07-09T00:00:00",
"o": 5.285,
"h": 5.6,
"l": 5.1,
"c": 5.214,
"v": 1795857661.6352806
},
{
"ts": "2025-07-08T00:00:00",
"o": 4.735,
"h": 5.498,
"l": 4.642,
"c": 5.292,
"v": 2917050754.708572
},
{
"ts": "2025-07-07T00:00:00",
"o": 4.787,
"h": 4.829,
"l": 4.698,
"c": 4.732,
"v": 68910504.71329045
},
{
"ts": "2025-07-06T00:00:00",
"o": 4.72,
"h": 4.834,
"l": 4.641,
"c": 4.798,
"v": 76246604.22913381
},
{
"ts": "2025-07-05T00:00:00",
"o": 4.616,
"h": 4.883,
"l": 4.609,
"c": 4.725,
"v": 254936922.34363675
},
{
"ts": "2025-07-04T00:00:00",
"o": 4.837,
"h": 4.966,
"l": 4.554,
"c": 4.616,
"v": 162651831.72685125
},
{
"ts": "2025-07-03T00:00:00",
"o": 4.756,
"h": 5.012,
"l": 4.752,
"c": 4.848,
"v": 198567508.22823393
},
{
"ts": "2025-07-02T00:00:00",
"o": 4.492,
"h": 4.859,
"l": 4.402,
"c": 4.761,
"v": 85282153.96756306
},
{
"ts": "2025-07-01T00:00:00",
"o": 4.613,
"h": 4.629,
"l": 4.459,
"c": 4.492,
"v": 51614641.30215533
},
{
"ts": "2025-06-30T00:00:00",
"o": 4.844,
"h": 4.882,
"l": 4.603,
"c": 4.618,
"v": 70851041.66741307
},
{
"ts": "2025-06-29T00:00:00",
"o": 4.672,
"h": 4.883,
"l": 4.602,
"c": 4.841,
"v": 37944001.97533663
},
{
"ts": "2025-06-28T00:00:00",
"o": 4.554,
"h": 4.704,
"l": 4.53,
"c": 4.678,
"v": 32589088.43551929
},
{
"ts": "2025-06-27T00:00:00",
"o": 4.496,
"h": 4.619,
"l": 4.428,
"c": 4.554,
"v": 42322920.14912217
},
{
"ts": "2025-06-26T00:00:00",
"o": 4.592,
"h": 4.675,
"l": 4.426,
"c": 4.499,
"v": 70579755.05261126
},
{
"ts": "2025-06-25T00:00:00",
"o": 4.776,
"h": 4.78,
"l": 4.565,
"c": 4.596,
"v": 151208841.91487548
},
{
"ts": "2025-06-24T00:00:00",
"o": 4.71,
"h": 5.09,
"l": 4.674,
"c": 4.776,
"v": 703930765.9516768
},
{
"ts": "2025-06-23T00:00:00",
"o": 4.346,
"h": 5.2,
"l": 4.334,
"c": 4.708,
"v": 1011254306.3011571
},
{
"ts": "2025-06-22T00:00:00",
"o": 4.59,
"h": 4.624,
"l": 4.135,
"c": 4.331,
"v": 163964674.18500862
},
{
"ts": "2025-06-21T00:00:00",
"o": 4.811,
"h": 4.928,
"l": 4.474,
"c": 4.587,
"v": 89254688.5705045
},
{
"ts": "2025-06-20T00:00:00",
"o": 4.95,
"h": 5.04,
"l": 4.733,
"c": 4.812,
"v": 55990931.56398182
},
{
"ts": "2025-06-19T00:00:00",
"o": 5.004,
"h": 5.072,
"l": 4.872,
"c": 4.943,
"v": 34531589.20846471
},
{
"ts": "2025-06-18T00:00:00",
"o": 4.968,
"h": 5.048,
"l": 4.788,
"c": 4.999,
"v": 95500592.70466211
},
{
"ts": "2025-06-17T00:00:00",
"o": 5.094,
"h": 5.225,
"l": 4.88,
"c": 4.977,
"v": 84038657.19314297
},
{
"ts": "2025-06-16T00:00:00",
"o": 5.159,
"h": 5.342,
"l": 5.08,
"c": 5.099,
"v": 59770019.43727434
},
{
"ts": "2025-06-15T00:00:00",
"o": 5.173,
"h": 5.245,
"l": 5.08,
"c": 5.152,
"v": 52514827.87779632
},
{
"ts": "2025-06-14T00:00:00",
"o": 5.186,
"h": 5.223,
"l": 5.053,
"c": 5.164,
"v": 46271979.7170445
},
{
"ts": "2025-06-13T00:00:00",
"o": 5.3,
"h": 5.3,
"l": 4.995,
"c": 5.186,
"v": 179842688.9878418
},
{
"ts": "2025-06-12T00:00:00",
"o": 5.774,
"h": 5.775,
"l": 5.299,
"c": 5.301,
"v": 106914276.31815845
},
{
"ts": "2025-06-11T00:00:00",
"o": 5.972,
"h": 6.047,
"l": 5.758,
"c": 5.774,
"v": 109069977.38199104
},
{
"ts": "2025-06-10T00:00:00",
"o": 5.724,
"h": 6.003,
"l": 5.7,
"c": 5.972,
"v": 126389731.15687488
},
{
"ts": "2025-06-09T00:00:00",
"o": 5.557,
"h": 5.756,
"l": 5.465,
"c": 5.724,
"v": 65106629.76809406
},
{
"ts": "2025-06-08T00:00:00",
"o": 5.608,
"h": 5.647,
"l": 5.495,
"c": 5.557,
"v": 36720268.77181701
},
{
"ts": "2025-06-07T00:00:00",
"o": 5.396,
"h": 5.668,
"l": 5.393,
"c": 5.597,
"v": 69228245.02871592
},
{
"ts": "2025-06-06T00:00:00",
"o": 5.34,
"h": 5.558,
"l": 5.257,
"c": 5.395,
"v": 130001341.18299867
},
{
"ts": "2025-06-05T00:00:00",
"o": 5.736,
"h": 5.759,
"l": 5.225,
"c": 5.329,
"v": 224830478.87494454
}
]
},
"orderbook": {
"market": "KRW-CKB",
"timestamp": 1761963431809,
"total_ask_size": 38175724.96264675,
"total_bid_size": 23544096.13215303,
"units": [
{
"ask_price": 4.7,
"bid_price": 4.69,
"ask_size": 611003.00913373,
"bid_size": 1548673.79087618
},
{
"ask_price": 4.71,
"bid_price": 4.68,
"ask_size": 1370570.66513598,
"bid_size": 2967682.64285619
},
{
"ask_price": 4.72,
"bid_price": 4.67,
"ask_size": 2346883.12730585,
"bid_size": 1287938.11545127
},
{
"ask_price": 4.73,
"bid_price": 4.66,
"ask_size": 3296235.92719982,
"bid_size": 902962.63438104
},
{
"ask_price": 4.74,
"bid_price": 4.65,
"ask_size": 1803778.91683076,
"bid_size": 1043997.20035085
}
]
},
"micro": {
"last_price": 4.69,
"best_bid": 4.69,
"best_ask": 4.7,
"mid": 4.695,
"spread_abs": 0.009999999999999787,
"spread_bps": 21.299254526091133,
"ob_imbalance_topN": 0.09762770714786005,
"h1_return": -0.04868154158214997,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 4.7095,
"upper": 4.777463225350185,
"lower": 4.641536774649816,
"bandwidth_pct": 2.886218297066971,
"position_0to1": 0.3565400633980733
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-COMP",
"last": {
"price": 51800,
"ts": "2025-11-01T02:17:16.854Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 51900,
"h": 51900,
"l": 51800,
"c": 51800,
"v": 5.45400053
},
{
"ts": "2025-11-01T01:00:00",
"o": 52100,
"h": 52100,
"l": 51950,
"c": 51950,
"v": 52.69132814
},
{
"ts": "2025-11-01T00:00:00",
"o": 52450,
"h": 52450,
"l": 52200,
"c": 52300,
"v": 43.24820445
},
{
"ts": "2025-10-31T23:00:00",
"o": 52350,
"h": 52350,
"l": 52200,
"c": 52300,
"v": 325.91254792
},
{
"ts": "2025-10-31T22:00:00",
"o": 52550,
"h": 52550,
"l": 52400,
"c": 52400,
"v": 37.58503932
},
{
"ts": "2025-10-31T21:00:00",
"o": 52200,
"h": 52550,
"l": 52100,
"c": 52550,
"v": 51.01537153
},
{
"ts": "2025-10-31T20:00:00",
"o": 52600,
"h": 52600,
"l": 52200,
"c": 52200,
"v": 7.99385224
},
{
"ts": "2025-10-31T19:00:00",
"o": 51900,
"h": 52850,
"l": 51800,
"c": 52650,
"v": 42.95587587
},
{
"ts": "2025-10-31T18:00:00",
"o": 52000,
"h": 52300,
"l": 52000,
"c": 52000,
"v": 177.12496433
},
{
"ts": "2025-10-31T17:00:00",
"o": 51600,
"h": 51800,
"l": 51400,
"c": 51800,
"v": 10.38258055
},
{
"ts": "2025-10-31T16:00:00",
"o": 52750,
"h": 52750,
"l": 51700,
"c": 51700,
"v": 159.26953802
},
{
"ts": "2025-10-31T15:00:00",
"o": 52750,
"h": 52800,
"l": 52600,
"c": 52600,
"v": 75.4451311
},
{
"ts": "2025-10-31T14:00:00",
"o": 52400,
"h": 52750,
"l": 52200,
"c": 52750,
"v": 101.14802947
},
{
"ts": "2025-10-31T13:00:00",
"o": 52400,
"h": 52500,
"l": 52250,
"c": 52400,
"v": 34.74755768
},
{
"ts": "2025-10-31T12:00:00",
"o": 52350,
"h": 52600,
"l": 52250,
"c": 52250,
"v": 46.45474249
},
{
"ts": "2025-10-31T11:00:00",
"o": 51900,
"h": 52500,
"l": 51800,
"c": 52400,
"v": 82.20846864
},
{
"ts": "2025-10-31T10:00:00",
"o": 52200,
"h": 52200,
"l": 51950,
"c": 51950,
"v": 18.39176174
},
{
"ts": "2025-10-31T09:00:00",
"o": 52500,
"h": 52600,
"l": 52100,
"c": 52150,
"v": 165.20418427
},
{
"ts": "2025-10-31T08:00:00",
"o": 52250,
"h": 52550,
"l": 52250,
"c": 52500,
"v": 113.63039618
},
{
"ts": "2025-10-31T07:00:00",
"o": 52500,
"h": 52500,
"l": 52300,
"c": 52300,
"v": 7.47704612
},
{
"ts": "2025-10-31T06:00:00",
"o": 52300,
"h": 52600,
"l": 52300,
"c": 52400,
"v": 75.17340987
},
{
"ts": "2025-10-31T05:00:00",
"o": 52650,
"h": 52650,
"l": 52200,
"c": 52300,
"v": 55.91063306
},
{
"ts": "2025-10-31T04:00:00",
"o": 52550,
"h": 52800,
"l": 52550,
"c": 52750,
"v": 56.54825278
},
{
"ts": "2025-10-31T03:00:00",
"o": 52600,
"h": 52600,
"l": 52350,
"c": 52350,
"v": 75.89595923
},
{
"ts": "2025-10-31T02:00:00",
"o": 52700,
"h": 52700,
"l": 52350,
"c": 52600,
"v": 420.22287358
},
{
"ts": "2025-10-31T01:00:00",
"o": 52900,
"h": 53050,
"l": 52800,
"c": 52800,
"v": 11.46762482
},
{
"ts": "2025-10-31T00:00:00",
"o": 53100,
"h": 53150,
"l": 52800,
"c": 53000,
"v": 177.81752064
},
{
"ts": "2025-10-30T23:00:00",
"o": 52900,
"h": 53150,
"l": 52900,
"c": 53150,
"v": 176.48421985
},
{
"ts": "2025-10-30T22:00:00",
"o": 52600,
"h": 53050,
"l": 52600,
"c": 53050,
"v": 460.57281243
},
{
"ts": "2025-10-30T21:00:00",
"o": 52300,
"h": 52600,
"l": 52200,
"c": 52600,
"v": 52.39837303
},
{
"ts": "2025-10-30T20:00:00",
"o": 52300,
"h": 52700,
"l": 51850,
"c": 52050,
"v": 228.30874457
},
{
"ts": "2025-10-30T19:00:00",
"o": 53300,
"h": 53500,
"l": 52400,
"c": 52400,
"v": 663.83603965
},
{
"ts": "2025-10-30T18:00:00",
"o": 53450,
"h": 53550,
"l": 53300,
"c": 53500,
"v": 130.76028439
},
{
"ts": "2025-10-30T17:00:00",
"o": 53400,
"h": 54050,
"l": 53100,
"c": 53300,
"v": 1531.67166646
},
{
"ts": "2025-10-30T16:00:00",
"o": 53700,
"h": 54150,
"l": 53300,
"c": 53700,
"v": 76.78379822
},
{
"ts": "2025-10-30T15:00:00",
"o": 53950,
"h": 53950,
"l": 53650,
"c": 53900,
"v": 127.23838867
},
{
"ts": "2025-10-30T14:00:00",
"o": 53950,
"h": 54250,
"l": 53950,
"c": 53950,
"v": 57.81537632
},
{
"ts": "2025-10-30T13:00:00",
"o": 54100,
"h": 54600,
"l": 53550,
"c": 53950,
"v": 186.27103107
},
{
"ts": "2025-10-30T12:00:00",
"o": 54550,
"h": 54600,
"l": 53800,
"c": 53900,
"v": 249.76760808
},
{
"ts": "2025-10-30T11:00:00",
"o": 54550,
"h": 54950,
"l": 54550,
"c": 54850,
"v": 10.10799578
},
{
"ts": "2025-10-30T10:00:00",
"o": 54300,
"h": 54800,
"l": 54100,
"c": 54550,
"v": 123.18006712
},
{
"ts": "2025-10-30T09:00:00",
"o": 54250,
"h": 54350,
"l": 53800,
"c": 54350,
"v": 487.09285827
},
{
"ts": "2025-10-30T08:00:00",
"o": 55350,
"h": 55350,
"l": 54300,
"c": 54300,
"v": 901.52726856
},
{
"ts": "2025-10-30T07:00:00",
"o": 54850,
"h": 55400,
"l": 54850,
"c": 55250,
"v": 46.11052592
},
{
"ts": "2025-10-30T06:00:00",
"o": 54750,
"h": 55000,
"l": 54650,
"c": 55000,
"v": 142.13066446
},
{
"ts": "2025-10-30T05:00:00",
"o": 54100,
"h": 54800,
"l": 53900,
"c": 54550,
"v": 348.73180234
},
{
"ts": "2025-10-30T04:00:00",
"o": 54750,
"h": 54750,
"l": 54000,
"c": 54150,
"v": 655.5901545
},
{
"ts": "2025-10-30T03:00:00",
"o": 55100,
"h": 55650,
"l": 54750,
"c": 54750,
"v": 2864.93905502
},
{
"ts": "2025-10-30T02:00:00",
"o": 55100,
"h": 55450,
"l": 54950,
"c": 55100,
"v": 188.7633162
},
{
"ts": "2025-10-30T01:00:00",
"o": 55500,
"h": 55650,
"l": 55100,
"c": 55100,
"v": 276.26506804
},
{
"ts": "2025-10-30T00:00:00",
"o": 55300,
"h": 55800,
"l": 55150,
"c": 55750,
"v": 378.67720236
},
{
"ts": "2025-10-29T23:00:00",
"o": 55100,
"h": 55300,
"l": 54750,
"c": 55300,
"v": 939.64856627
},
{
"ts": "2025-10-29T22:00:00",
"o": 55600,
"h": 55650,
"l": 55450,
"c": 55450,
"v": 547.01863521
},
{
"ts": "2025-10-29T21:00:00",
"o": 55650,
"h": 55850,
"l": 55550,
"c": 55550,
"v": 554.70254506
},
{
"ts": "2025-10-29T20:00:00",
"o": 55200,
"h": 55700,
"l": 55150,
"c": 55650,
"v": 82.30857424
},
{
"ts": "2025-10-29T19:00:00",
"o": 54750,
"h": 55200,
"l": 54600,
"c": 55100,
"v": 222.57103608
},
{
"ts": "2025-10-29T18:00:00",
"o": 54700,
"h": 54900,
"l": 53350,
"c": 54650,
"v": 937.88088718
},
{
"ts": "2025-10-29T17:00:00",
"o": 54150,
"h": 54600,
"l": 54100,
"c": 54600,
"v": 97.52031671
},
{
"ts": "2025-10-29T16:00:00",
"o": 54150,
"h": 54250,
"l": 54150,
"c": 54250,
"v": 0.3693444
},
{
"ts": "2025-10-29T15:00:00",
"o": 53850,
"h": 53850,
"l": 53400,
"c": 53700,
"v": 248.70863761
},
{
"ts": "2025-10-29T14:00:00",
"o": 53700,
"h": 53800,
"l": 53700,
"c": 53800,
"v": 32.54326035
},
{
"ts": "2025-10-29T13:00:00",
"o": 54000,
"h": 54150,
"l": 53750,
"c": 53950,
"v": 55.97934481
},
{
"ts": "2025-10-29T12:00:00",
"o": 54100,
"h": 54200,
"l": 53950,
"c": 53950,
"v": 301.75580493
},
{
"ts": "2025-10-29T11:00:00",
"o": 53950,
"h": 54250,
"l": 53950,
"c": 54250,
"v": 3.34341043
},
{
"ts": "2025-10-29T10:00:00",
"o": 53600,
"h": 54100,
"l": 53500,
"c": 54100,
"v": 230.58387534
},
{
"ts": "2025-10-29T09:00:00",
"o": 53800,
"h": 53900,
"l": 53550,
"c": 53850,
"v": 105.19269098
},
{
"ts": "2025-10-29T08:00:00",
"o": 53750,
"h": 53800,
"l": 53650,
"c": 53650,
"v": 253.13827681
},
{
"ts": "2025-10-29T07:00:00",
"o": 53800,
"h": 53900,
"l": 53800,
"c": 53900,
"v": 275.19841219
},
{
"ts": "2025-10-29T06:00:00",
"o": 53850,
"h": 53850,
"l": 53850,
"c": 53850,
"v": 2.9009032
},
{
"ts": "2025-10-29T05:00:00",
"o": 53950,
"h": 54000,
"l": 53950,
"c": 53950,
"v": 44.17235036
},
{
"ts": "2025-10-29T04:00:00",
"o": 53750,
"h": 54050,
"l": 53750,
"c": 53950,
"v": 144.97376888
},
{
"ts": "2025-10-29T03:00:00",
"o": 53700,
"h": 53800,
"l": 53700,
"c": 53750,
"v": 211.15011752
},
{
"ts": "2025-10-29T02:00:00",
"o": 53900,
"h": 53900,
"l": 53700,
"c": 53700,
"v": 50.99330012
},
{
"ts": "2025-10-29T01:00:00",
"o": 53800,
"h": 54150,
"l": 53800,
"c": 53900,
"v": 57.5654845
},
{
"ts": "2025-10-29T00:00:00",
"o": 54000,
"h": 54200,
"l": 53800,
"c": 53800,
"v": 511.71075937
},
{
"ts": "2025-10-28T23:00:00",
"o": 54350,
"h": 54350,
"l": 54050,
"c": 54150,
"v": 966.32407602
},
{
"ts": "2025-10-28T22:00:00",
"o": 54150,
"h": 54400,
"l": 54150,
"c": 54350,
"v": 166.92567016
},
{
"ts": "2025-10-28T21:00:00",
"o": 53900,
"h": 54200,
"l": 53450,
"c": 54150,
"v": 492.35606155
},
{
"ts": "2025-10-28T20:00:00",
"o": 54150,
"h": 54150,
"l": 53700,
"c": 53900,
"v": 584.47708521
},
{
"ts": "2025-10-28T19:00:00",
"o": 54550,
"h": 54700,
"l": 54150,
"c": 54200,
"v": 268.80012458
},
{
"ts": "2025-10-28T18:00:00",
"o": 54950,
"h": 54950,
"l": 54550,
"c": 54550,
"v": 4.98846796
},
{
"ts": "2025-10-28T17:00:00",
"o": 55150,
"h": 55150,
"l": 55050,
"c": 55050,
"v": 136.92263059
},
{
"ts": "2025-10-28T16:00:00",
"o": 55250,
"h": 55250,
"l": 55100,
"c": 55100,
"v": 28.75054568
},
{
"ts": "2025-10-28T15:00:00",
"o": 55500,
"h": 55550,
"l": 55100,
"c": 55200,
"v": 232.63198829
},
{
"ts": "2025-10-28T14:00:00",
"o": 55850,
"h": 56050,
"l": 55000,
"c": 55150,
"v": 888.1187173
},
{
"ts": "2025-10-28T13:00:00",
"o": 56250,
"h": 56450,
"l": 55750,
"c": 55750,
"v": 2038.17542164
},
{
"ts": "2025-10-28T12:00:00",
"o": 55500,
"h": 57300,
"l": 55500,
"c": 56100,
"v": 13059.95350539
},
{
"ts": "2025-10-28T11:00:00",
"o": 55550,
"h": 55650,
"l": 55500,
"c": 55500,
"v": 235.24644818
},
{
"ts": "2025-10-28T10:00:00",
"o": 55500,
"h": 55500,
"l": 55200,
"c": 55500,
"v": 183.36403459
},
{
"ts": "2025-10-28T09:00:00",
"o": 55550,
"h": 55550,
"l": 55200,
"c": 55350,
"v": 60.57215129
},
{
"ts": "2025-10-28T08:00:00",
"o": 55500,
"h": 55600,
"l": 55400,
"c": 55600,
"v": 254.9004272
},
{
"ts": "2025-10-28T07:00:00",
"o": 56100,
"h": 56200,
"l": 55350,
"c": 55350,
"v": 233.53012778
},
{
"ts": "2025-10-28T06:00:00",
"o": 54900,
"h": 56100,
"l": 54850,
"c": 56100,
"v": 175.31745001
},
{
"ts": "2025-10-28T05:00:00",
"o": 55400,
"h": 55650,
"l": 54750,
"c": 54900,
"v": 827.59477403
},
{
"ts": "2025-10-28T04:00:00",
"o": 55450,
"h": 55450,
"l": 55250,
"c": 55350,
"v": 136.73006972
},
{
"ts": "2025-10-28T03:00:00",
"o": 55450,
"h": 55450,
"l": 55150,
"c": 55200,
"v": 255.20103972
},
{
"ts": "2025-10-28T02:00:00",
"o": 55750,
"h": 55750,
"l": 55000,
"c": 55100,
"v": 247.52015139
},
{
"ts": "2025-10-28T01:00:00",
"o": 55350,
"h": 55750,
"l": 55300,
"c": 55750,
"v": 333.85460238
},
{
"ts": "2025-10-28T00:00:00",
"o": 55150,
"h": 55450,
"l": 55050,
"c": 55200,
"v": 68.16264651
},
{
"ts": "2025-10-27T23:00:00",
"o": 55250,
"h": 55300,
"l": 55000,
"c": 55000,
"v": 225.46627675
},
{
"ts": "2025-10-27T22:00:00",
"o": 55550,
"h": 55600,
"l": 55300,
"c": 55350,
"v": 132.28997351
},
{
"ts": "2025-10-27T21:00:00",
"o": 55550,
"h": 55850,
"l": 55400,
"c": 55700,
"v": 149.78365813
},
{
"ts": "2025-10-27T20:00:00",
"o": 55700,
"h": 55800,
"l": 55400,
"c": 55600,
"v": 296.45870933
},
{
"ts": "2025-10-27T19:00:00",
"o": 56000,
"h": 56150,
"l": 55700,
"c": 55800,
"v": 151.02669133
},
{
"ts": "2025-10-27T18:00:00",
"o": 56200,
"h": 56250,
"l": 56100,
"c": 56250,
"v": 2.60840781
},
{
"ts": "2025-10-27T17:00:00",
"o": 56200,
"h": 56250,
"l": 56000,
"c": 56200,
"v": 7.24847708
},
{
"ts": "2025-10-27T16:00:00",
"o": 55950,
"h": 56250,
"l": 55850,
"c": 56250,
"v": 75.0785268
},
{
"ts": "2025-10-27T15:00:00",
"o": 55900,
"h": 56050,
"l": 55700,
"c": 55700,
"v": 153.52954074
},
{
"ts": "2025-10-27T14:00:00",
"o": 55500,
"h": 55900,
"l": 55500,
"c": 55900,
"v": 157.43029764
},
{
"ts": "2025-10-27T13:00:00",
"o": 55700,
"h": 55850,
"l": 55200,
"c": 55550,
"v": 398.10304404
},
{
"ts": "2025-10-27T12:00:00",
"o": 56100,
"h": 56100,
"l": 55600,
"c": 55600,
"v": 238.01417483
},
{
"ts": "2025-10-27T11:00:00",
"o": 56150,
"h": 56150,
"l": 55800,
"c": 56000,
"v": 163.82534562
},
{
"ts": "2025-10-27T10:00:00",
"o": 56100,
"h": 56100,
"l": 55950,
"c": 55950,
"v": 97.66266449
},
{
"ts": "2025-10-27T09:00:00",
"o": 56350,
"h": 56350,
"l": 55950,
"c": 56050,
"v": 150.77700032
},
{
"ts": "2025-10-27T08:00:00",
"o": 56700,
"h": 56950,
"l": 56200,
"c": 56400,
"v": 302.94019444
},
{
"ts": "2025-10-27T07:00:00",
"o": 57050,
"h": 57250,
"l": 56450,
"c": 56750,
"v": 132.50040543
},
{
"ts": "2025-10-27T06:00:00",
"o": 57050,
"h": 57300,
"l": 56950,
"c": 57050,
"v": 70.76452891
},
{
"ts": "2025-10-27T05:00:00",
"o": 57450,
"h": 57750,
"l": 57150,
"c": 57150,
"v": 135.62035685
},
{
"ts": "2025-10-27T04:00:00",
"o": 57200,
"h": 57200,
"l": 57050,
"c": 57150,
"v": 20.02373941
},
{
"ts": "2025-10-27T03:00:00",
"o": 57600,
"h": 57600,
"l": 57050,
"c": 57200,
"v": 137.77998215
},
{
"ts": "2025-10-27T02:00:00",
"o": 57650,
"h": 57850,
"l": 57350,
"c": 57650,
"v": 647.2624718
},
{
"ts": "2025-10-27T01:00:00",
"o": 57450,
"h": 57850,
"l": 57450,
"c": 57850,
"v": 122.04618518
},
{
"ts": "2025-10-27T00:00:00",
"o": 57350,
"h": 57650,
"l": 57300,
"c": 57450,
"v": 201.8865529
},
{
"ts": "2025-10-26T23:00:00",
"o": 57400,
"h": 57600,
"l": 57150,
"c": 57200,
"v": 241.4409241
},
{
"ts": "2025-10-26T22:00:00",
"o": 57450,
"h": 57750,
"l": 57350,
"c": 57400,
"v": 117.86741138
},
{
"ts": "2025-10-26T21:00:00",
"o": 56900,
"h": 57050,
"l": 56800,
"c": 57000,
"v": 165.06282574
},
{
"ts": "2025-10-26T20:00:00",
"o": 57100,
"h": 57100,
"l": 56900,
"c": 56900,
"v": 16.05306852
},
{
"ts": "2025-10-26T19:00:00",
"o": 57350,
"h": 57400,
"l": 57150,
"c": 57200,
"v": 15.77095446
},
{
"ts": "2025-10-26T18:00:00",
"o": 57350,
"h": 57450,
"l": 57350,
"c": 57450,
"v": 45.85377945
},
{
"ts": "2025-10-26T16:00:00",
"o": 57350,
"h": 57500,
"l": 57200,
"c": 57200,
"v": 188.79377305
},
{
"ts": "2025-10-26T15:00:00",
"o": 57250,
"h": 57500,
"l": 57250,
"c": 57500,
"v": 2.55703099
},
{
"ts": "2025-10-26T14:00:00",
"o": 57500,
"h": 57550,
"l": 56900,
"c": 57300,
"v": 634.48644184
},
{
"ts": "2025-10-26T13:00:00",
"o": 57900,
"h": 57950,
"l": 57550,
"c": 57800,
"v": 422.79130793
},
{
"ts": "2025-10-26T12:00:00",
"o": 57650,
"h": 57900,
"l": 57450,
"c": 57900,
"v": 612.13769138
},
{
"ts": "2025-10-26T11:00:00",
"o": 57150,
"h": 57750,
"l": 57150,
"c": 57600,
"v": 239.80428378
},
{
"ts": "2025-10-26T10:00:00",
"o": 57250,
"h": 57350,
"l": 57000,
"c": 57000,
"v": 306.49013335
},
{
"ts": "2025-10-26T09:00:00",
"o": 56900,
"h": 57350,
"l": 56900,
"c": 57300,
"v": 77.46519566
},
{
"ts": "2025-10-26T08:00:00",
"o": 57050,
"h": 57050,
"l": 56900,
"c": 56900,
"v": 17.58755217
},
{
"ts": "2025-10-26T07:00:00",
"o": 57050,
"h": 57050,
"l": 57050,
"c": 57050,
"v": 0.08764241
},
{
"ts": "2025-10-26T06:00:00",
"o": 56850,
"h": 56850,
"l": 56600,
"c": 56650,
"v": 125.48659553
},
{
"ts": "2025-10-26T05:00:00",
"o": 56850,
"h": 56900,
"l": 56800,
"c": 56850,
"v": 17.17745967
},
{
"ts": "2025-10-26T04:00:00",
"o": 57100,
"h": 57100,
"l": 56750,
"c": 56900,
"v": 56.06811515
},
{
"ts": "2025-10-26T03:00:00",
"o": 57050,
"h": 57050,
"l": 56750,
"c": 56950,
"v": 1082.76622401
},
{
"ts": "2025-10-26T02:00:00",
"o": 57250,
"h": 57400,
"l": 57200,
"c": 57200,
"v": 130.69859439
},
{
"ts": "2025-10-26T01:00:00",
"o": 57200,
"h": 57500,
"l": 57200,
"c": 57250,
"v": 139.1110591
},
{
"ts": "2025-10-26T00:00:00",
"o": 57050,
"h": 57200,
"l": 56800,
"c": 57200,
"v": 709.53117989
},
{
"ts": "2025-10-25T23:00:00",
"o": 56400,
"h": 57000,
"l": 56400,
"c": 56750,
"v": 283.44911127
},
{
"ts": "2025-10-25T16:00:00",
"o": 56050,
"h": 56150,
"l": 56050,
"c": 56150,
"v": 24.85652767
},
{
"ts": "2025-10-25T15:00:00",
"o": 56300,
"h": 56300,
"l": 56100,
"c": 56100,
"v": 333.95469528
},
{
"ts": "2025-10-25T14:00:00",
"o": 56000,
"h": 56150,
"l": 55900,
"c": 56150,
"v": 77.44558027
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 52450,
"h": 52450,
"l": 51800,
"c": 51800,
"v": 101.39353312
},
{
"ts": "2025-10-31T20:00:00",
"o": 52600,
"h": 52600,
"l": 52100,
"c": 52300,
"v": 422.50681101
},
{
"ts": "2025-10-31T16:00:00",
"o": 52750,
"h": 52850,
"l": 51400,
"c": 52650,
"v": 389.73295877
},
{
"ts": "2025-10-31T12:00:00",
"o": 52350,
"h": 52800,
"l": 52200,
"c": 52600,
"v": 257.79546074
},
{
"ts": "2025-10-31T08:00:00",
"o": 52250,
"h": 52600,
"l": 51800,
"c": 52400,
"v": 379.43481083
},
{
"ts": "2025-10-31T04:00:00",
"o": 52550,
"h": 52800,
"l": 52200,
"c": 52300,
"v": 195.10934183
},
{
"ts": "2025-10-31T00:00:00",
"o": 53100,
"h": 53150,
"l": 52350,
"c": 52350,
"v": 685.40397827
},
{
"ts": "2025-10-30T20:00:00",
"o": 52300,
"h": 53150,
"l": 51850,
"c": 53150,
"v": 917.76414988
},
{
"ts": "2025-10-30T16:00:00",
"o": 53700,
"h": 54150,
"l": 52400,
"c": 52400,
"v": 2403.05178872
},
{
"ts": "2025-10-30T12:00:00",
"o": 54550,
"h": 54600,
"l": 53550,
"c": 53900,
"v": 621.09240414
},
{
"ts": "2025-10-30T08:00:00",
"o": 55350,
"h": 55350,
"l": 53800,
"c": 54850,
"v": 1521.90818973
},
{
"ts": "2025-10-30T04:00:00",
"o": 54750,
"h": 55400,
"l": 53900,
"c": 55250,
"v": 1192.56314722
},
{
"ts": "2025-10-30T00:00:00",
"o": 55300,
"h": 55800,
"l": 54750,
"c": 54750,
"v": 3708.64464162
},
{
"ts": "2025-10-29T20:00:00",
"o": 55200,
"h": 55850,
"l": 54750,
"c": 55300,
"v": 2123.67832078
},
{
"ts": "2025-10-29T16:00:00",
"o": 54150,
"h": 55200,
"l": 53350,
"c": 55100,
"v": 1258.34158437
},
{
"ts": "2025-10-29T12:00:00",
"o": 54100,
"h": 54200,
"l": 53400,
"c": 53700,
"v": 638.9870477
},
{
"ts": "2025-10-29T08:00:00",
"o": 53750,
"h": 54250,
"l": 53500,
"c": 54250,
"v": 592.25825356
},
{
"ts": "2025-10-29T04:00:00",
"o": 53750,
"h": 54050,
"l": 53750,
"c": 53900,
"v": 467.24543463
},
{
"ts": "2025-10-29T00:00:00",
"o": 54000,
"h": 54200,
"l": 53700,
"c": 53750,
"v": 831.41966151
},
{
"ts": "2025-10-28T20:00:00",
"o": 54150,
"h": 54400,
"l": 53450,
"c": 54150,
"v": 2210.08289294
},
{
"ts": "2025-10-28T16:00:00",
"o": 55250,
"h": 55250,
"l": 54150,
"c": 54200,
"v": 439.46176881
},
{
"ts": "2025-10-28T12:00:00",
"o": 55500,
"h": 57300,
"l": 55000,
"c": 55200,
"v": 16218.87963262
},
{
"ts": "2025-10-28T08:00:00",
"o": 55500,
"h": 55650,
"l": 55200,
"c": 55500,
"v": 734.08306126
},
{
"ts": "2025-10-28T04:00:00",
"o": 55450,
"h": 56200,
"l": 54750,
"c": 55350,
"v": 1373.17242154
},
{
"ts": "2025-10-28T00:00:00",
"o": 55150,
"h": 55750,
"l": 55000,
"c": 55200,
"v": 904.73844
},
{
"ts": "2025-10-27T20:00:00",
"o": 55700,
"h": 55850,
"l": 55000,
"c": 55000,
"v": 803.99861772
},
{
"ts": "2025-10-27T16:00:00",
"o": 55950,
"h": 56250,
"l": 55700,
"c": 55800,
"v": 235.96210302
},
{
"ts": "2025-10-27T12:00:00",
"o": 56100,
"h": 56100,
"l": 55200,
"c": 55700,
"v": 947.07705725
},
{
"ts": "2025-10-27T08:00:00",
"o": 56700,
"h": 56950,
"l": 55800,
"c": 56000,
"v": 715.20520487
},
{
"ts": "2025-10-27T04:00:00",
"o": 57200,
"h": 57750,
"l": 56450,
"c": 56750,
"v": 358.9090306
},
{
"ts": "2025-10-27T00:00:00",
"o": 57350,
"h": 57850,
"l": 57050,
"c": 57200,
"v": 1108.97519203
},
{
"ts": "2025-10-26T20:00:00",
"o": 57100,
"h": 57750,
"l": 56800,
"c": 57200,
"v": 540.42422974
},
{
"ts": "2025-10-26T16:00:00",
"o": 57350,
"h": 57500,
"l": 57150,
"c": 57200,
"v": 250.41850696
},
{
"ts": "2025-10-26T12:00:00",
"o": 57650,
"h": 57950,
"l": 56900,
"c": 57500,
"v": 1671.97247214
},
{
"ts": "2025-10-26T08:00:00",
"o": 57050,
"h": 57750,
"l": 56900,
"c": 57600,
"v": 641.34716496
},
{
"ts": "2025-10-26T04:00:00",
"o": 57100,
"h": 57100,
"l": 56600,
"c": 57050,
"v": 198.81981276
},
{
"ts": "2025-10-26T00:00:00",
"o": 57050,
"h": 57500,
"l": 56750,
"c": 56950,
"v": 2062.10705739
},
{
"ts": "2025-10-25T20:00:00",
"o": 56400,
"h": 57000,
"l": 56400,
"c": 56750,
"v": 283.44911127
},
{
"ts": "2025-10-25T16:00:00",
"o": 56050,
"h": 56150,
"l": 56050,
"c": 56150,
"v": 24.85652767
},
{
"ts": "2025-10-25T12:00:00",
"o": 56250,
"h": 56450,
"l": 55900,
"c": 56100,
"v": 773.4998559
},
{
"ts": "2025-10-25T08:00:00",
"o": 56100,
"h": 56500,
"l": 56000,
"c": 56250,
"v": 314.02050213
},
{
"ts": "2025-10-25T04:00:00",
"o": 56750,
"h": 57000,
"l": 56050,
"c": 56300,
"v": 343.96427197
},
{
"ts": "2025-10-25T00:00:00",
"o": 56650,
"h": 57150,
"l": 56450,
"c": 56800,
"v": 876.7665116
},
{
"ts": "2025-10-24T20:00:00",
"o": 56350,
"h": 56750,
"l": 56150,
"c": 56750,
"v": 103.02642122
},
{
"ts": "2025-10-24T16:00:00",
"o": 56100,
"h": 56550,
"l": 55850,
"c": 56350,
"v": 491.8386397
},
{
"ts": "2025-10-24T12:00:00",
"o": 56700,
"h": 57550,
"l": 56050,
"c": 56050,
"v": 1246.34139753
},
{
"ts": "2025-10-24T08:00:00",
"o": 57150,
"h": 57350,
"l": 56200,
"c": 56450,
"v": 794.10470301
},
{
"ts": "2025-10-24T04:00:00",
"o": 57150,
"h": 58100,
"l": 56650,
"c": 57050,
"v": 1053.05635918
},
{
"ts": "2025-10-24T00:00:00",
"o": 56250,
"h": 57350,
"l": 56200,
"c": 56900,
"v": 1967.99640206
},
{
"ts": "2025-10-23T20:00:00",
"o": 55650,
"h": 56250,
"l": 55300,
"c": 56200,
"v": 1487.33673461
},
{
"ts": "2025-10-23T16:00:00",
"o": 55350,
"h": 55900,
"l": 55300,
"c": 55500,
"v": 60.97681251
},
{
"ts": "2025-10-23T12:00:00",
"o": 55300,
"h": 55700,
"l": 55150,
"c": 55450,
"v": 349.2609571
},
{
"ts": "2025-10-23T08:00:00",
"o": 55400,
"h": 55950,
"l": 55250,
"c": 55350,
"v": 449.34761902
},
{
"ts": "2025-10-23T04:00:00",
"o": 54300,
"h": 55400,
"l": 54250,
"c": 55350,
"v": 519.85280252
},
{
"ts": "2025-10-23T00:00:00",
"o": 54900,
"h": 54950,
"l": 54350,
"c": 54400,
"v": 1023.5680453
},
{
"ts": "2025-10-22T20:00:00",
"o": 54900,
"h": 54900,
"l": 53750,
"c": 54900,
"v": 568.80047973
},
{
"ts": "2025-10-22T16:00:00",
"o": 54300,
"h": 54850,
"l": 53900,
"c": 54750,
"v": 40.32607289
},
{
"ts": "2025-10-22T12:00:00",
"o": 55400,
"h": 55400,
"l": 53900,
"c": 54550,
"v": 1266.38220625
},
{
"ts": "2025-10-22T08:00:00",
"o": 55000,
"h": 55950,
"l": 54650,
"c": 55400,
"v": 464.02647125
},
{
"ts": "2025-10-22T04:00:00",
"o": 55700,
"h": 55800,
"l": 54800,
"c": 55100,
"v": 309.80794324
},
{
"ts": "2025-10-22T00:00:00",
"o": 54950,
"h": 55700,
"l": 54600,
"c": 55700,
"v": 604.59789887
},
{
"ts": "2025-10-21T20:00:00",
"o": 56200,
"h": 56200,
"l": 54550,
"c": 55050,
"v": 726.23042627
},
{
"ts": "2025-10-21T16:00:00",
"o": 56600,
"h": 56900,
"l": 55650,
"c": 56000,
"v": 997.63937481
},
{
"ts": "2025-10-21T12:00:00",
"o": 55150,
"h": 57050,
"l": 54750,
"c": 56500,
"v": 1556.52904456
},
{
"ts": "2025-10-21T08:00:00",
"o": 55000,
"h": 55250,
"l": 54300,
"c": 55150,
"v": 1071.16175776
},
{
"ts": "2025-10-21T04:00:00",
"o": 55900,
"h": 59000,
"l": 54100,
"c": 55000,
"v": 37988.2371103
},
{
"ts": "2025-10-21T00:00:00",
"o": 56000,
"h": 57600,
"l": 55650,
"c": 55700,
"v": 3781.54950855
},
{
"ts": "2025-10-20T20:00:00",
"o": 56450,
"h": 56550,
"l": 56000,
"c": 56050,
"v": 476.27488533
},
{
"ts": "2025-10-20T16:00:00",
"o": 56200,
"h": 56850,
"l": 55200,
"c": 56600,
"v": 1591.2524421
},
{
"ts": "2025-10-20T12:00:00",
"o": 57300,
"h": 57350,
"l": 56200,
"c": 56250,
"v": 989.49144843
},
{
"ts": "2025-10-20T08:00:00",
"o": 56750,
"h": 57450,
"l": 56150,
"c": 57250,
"v": 1263.45326058
},
{
"ts": "2025-10-20T04:00:00",
"o": 57100,
"h": 57250,
"l": 56100,
"c": 56500,
"v": 1393.49007503
},
{
"ts": "2025-10-20T00:00:00",
"o": 56050,
"h": 57250,
"l": 55200,
"c": 57200,
"v": 3249.29791594
},
{
"ts": "2025-10-19T20:00:00",
"o": 56200,
"h": 56350,
"l": 55600,
"c": 56000,
"v": 533.53321018
},
{
"ts": "2025-10-19T16:00:00",
"o": 55200,
"h": 56500,
"l": 55200,
"c": 56500,
"v": 664.5152227
},
{
"ts": "2025-10-19T12:00:00",
"o": 55400,
"h": 55800,
"l": 54700,
"c": 55450,
"v": 2573.16542343
},
{
"ts": "2025-10-19T08:00:00",
"o": 54900,
"h": 55800,
"l": 53550,
"c": 55500,
"v": 2043.92020536
},
{
"ts": "2025-10-19T04:00:00",
"o": 55750,
"h": 56600,
"l": 54550,
"c": 55000,
"v": 3412.7710856
},
{
"ts": "2025-10-19T00:00:00",
"o": 55100,
"h": 56500,
"l": 53650,
"c": 55600,
"v": 3097.01264599
},
{
"ts": "2025-10-18T20:00:00",
"o": 52900,
"h": 55250,
"l": 52850,
"c": 55100,
"v": 5255.14166931
},
{
"ts": "2025-10-18T16:00:00",
"o": 52000,
"h": 53150,
"l": 51750,
"c": 52950,
"v": 853.66094052
},
{
"ts": "2025-10-18T12:00:00",
"o": 52500,
"h": 52650,
"l": 51750,
"c": 52200,
"v": 1582.77752645
},
{
"ts": "2025-10-18T08:00:00",
"o": 52000,
"h": 52600,
"l": 51950,
"c": 52450,
"v": 1697.15653985
},
{
"ts": "2025-10-18T04:00:00",
"o": 51950,
"h": 52300,
"l": 51350,
"c": 52000,
"v": 1637.29974425
},
{
"ts": "2025-10-18T00:00:00",
"o": 51300,
"h": 52050,
"l": 50850,
"c": 52000,
"v": 1028.02854205
},
{
"ts": "2025-10-17T20:00:00",
"o": 51700,
"h": 52000,
"l": 51100,
"c": 51300,
"v": 1390.09170508
},
{
"ts": "2025-10-17T16:00:00",
"o": 51200,
"h": 51850,
"l": 50950,
"c": 51100,
"v": 2074.34905477
},
{
"ts": "2025-10-17T12:00:00",
"o": 51400,
"h": 51500,
"l": 49950,
"c": 51050,
"v": 5341.1213376
},
{
"ts": "2025-10-17T08:00:00",
"o": 48990,
"h": 51500,
"l": 48570,
"c": 51000,
"v": 8675.6566277
},
{
"ts": "2025-10-17T04:00:00",
"o": 52450,
"h": 52500,
"l": 48760,
"c": 48990,
"v": 12770.50703493
},
{
"ts": "2025-10-17T00:00:00",
"o": 52850,
"h": 64400,
"l": 50800,
"c": 52450,
"v": 133851.08708913
},
{
"ts": "2025-10-16T20:00:00",
"o": 51750,
"h": 53450,
"l": 51200,
"c": 53250,
"v": 4253.02724006
},
{
"ts": "2025-10-16T16:00:00",
"o": 51500,
"h": 52950,
"l": 51200,
"c": 51700,
"v": 1011.14383983
},
{
"ts": "2025-10-16T12:00:00",
"o": 53950,
"h": 54000,
"l": 51550,
"c": 51700,
"v": 1297.35679415
},
{
"ts": "2025-10-16T08:00:00",
"o": 53200,
"h": 54200,
"l": 52250,
"c": 53750,
"v": 435.28408372
},
{
"ts": "2025-10-16T04:00:00",
"o": 53300,
"h": 54000,
"l": 53200,
"c": 53600,
"v": 412.86630617
},
{
"ts": "2025-10-16T00:00:00",
"o": 53500,
"h": 54000,
"l": 53300,
"c": 53300,
"v": 335.3034343
},
{
"ts": "2025-10-15T20:00:00",
"o": 53700,
"h": 53900,
"l": 53000,
"c": 53500,
"v": 805.06255391
},
{
"ts": "2025-10-15T16:00:00",
"o": 54000,
"h": 54300,
"l": 53450,
"c": 53450,
"v": 466.83600657
},
{
"ts": "2025-10-15T12:00:00",
"o": 55500,
"h": 55700,
"l": 54000,
"c": 54100,
"v": 1906.79336393
},
{
"ts": "2025-10-15T08:00:00",
"o": 55250,
"h": 56250,
"l": 54750,
"c": 55400,
"v": 1771.42431611
},
{
"ts": "2025-10-15T04:00:00",
"o": 54900,
"h": 55250,
"l": 53850,
"c": 55150,
"v": 1207.08563269
},
{
"ts": "2025-10-15T00:00:00",
"o": 54850,
"h": 55700,
"l": 54200,
"c": 55250,
"v": 1950.42281779
},
{
"ts": "2025-10-14T20:00:00",
"o": 54350,
"h": 56650,
"l": 53850,
"c": 54850,
"v": 3325.56869571
},
{
"ts": "2025-10-14T16:00:00",
"o": 52250,
"h": 54900,
"l": 51800,
"c": 54450,
"v": 1195.2718036
},
{
"ts": "2025-10-14T12:00:00",
"o": 50850,
"h": 52600,
"l": 50200,
"c": 52450,
"v": 440.02847224
},
{
"ts": "2025-10-14T08:00:00",
"o": 50150,
"h": 51300,
"l": 49730,
"c": 50950,
"v": 2188.97866967
},
{
"ts": "2025-10-14T04:00:00",
"o": 52700,
"h": 52750,
"l": 49700,
"c": 50250,
"v": 2002.85803006
},
{
"ts": "2025-10-14T00:00:00",
"o": 53850,
"h": 54200,
"l": 52300,
"c": 52750,
"v": 1605.21852598
},
{
"ts": "2025-10-13T20:00:00",
"o": 53750,
"h": 54100,
"l": 53000,
"c": 53850,
"v": 472.48883822
},
{
"ts": "2025-10-13T16:00:00",
"o": 52950,
"h": 54150,
"l": 52400,
"c": 53650,
"v": 1018.47939554
},
{
"ts": "2025-10-13T12:00:00",
"o": 51900,
"h": 53000,
"l": 51550,
"c": 52900,
"v": 1587.40630237
},
{
"ts": "2025-10-13T08:00:00",
"o": 52450,
"h": 53150,
"l": 51150,
"c": 51900,
"v": 3041.81939367
},
{
"ts": "2025-10-13T04:00:00",
"o": 51900,
"h": 53100,
"l": 51600,
"c": 52450,
"v": 1460.85853692
},
{
"ts": "2025-10-13T00:00:00",
"o": 52500,
"h": 52700,
"l": 51450,
"c": 51800,
"v": 1029.93800076
},
{
"ts": "2025-10-12T20:00:00",
"o": 53600,
"h": 53750,
"l": 51900,
"c": 52500,
"v": 661.38107253
},
{
"ts": "2025-10-12T16:00:00",
"o": 52300,
"h": 53600,
"l": 51950,
"c": 53600,
"v": 457.83306127
},
{
"ts": "2025-10-12T12:00:00",
"o": 49900,
"h": 52150,
"l": 49010,
"c": 52150,
"v": 4895.86838211
},
{
"ts": "2025-10-12T08:00:00",
"o": 50000,
"h": 50250,
"l": 49180,
"c": 49760,
"v": 603.5250461
},
{
"ts": "2025-10-12T04:00:00",
"o": 49180,
"h": 50200,
"l": 49180,
"c": 49830,
"v": 1920.17696261
},
{
"ts": "2025-10-12T00:00:00",
"o": 49490,
"h": 49800,
"l": 47550,
"c": 49030,
"v": 4249.99817563
},
{
"ts": "2025-10-11T20:00:00",
"o": 48800,
"h": 49860,
"l": 47410,
"c": 49440,
"v": 2692.11784751
},
{
"ts": "2025-10-11T16:00:00",
"o": 50800,
"h": 51100,
"l": 48460,
"c": 48810,
"v": 1397.43437673
},
{
"ts": "2025-10-11T12:00:00",
"o": 49410,
"h": 51200,
"l": 48530,
"c": 51050,
"v": 5216.55559092
},
{
"ts": "2025-10-11T08:00:00",
"o": 48300,
"h": 50200,
"l": 48300,
"c": 49380,
"v": 1326.04490486
},
{
"ts": "2025-10-11T04:00:00",
"o": 48110,
"h": 49180,
"l": 47710,
"c": 48220,
"v": 1910.33507622
},
{
"ts": "2025-10-11T00:00:00",
"o": 46740,
"h": 57700,
"l": 44540,
"c": 48030,
"v": 26469.86003474
},
{
"ts": "2025-10-10T20:00:00",
"o": 60450,
"h": 60650,
"l": 40030,
"c": 46830,
"v": 17017.03476442
},
{
"ts": "2025-10-10T16:00:00",
"o": 61350,
"h": 61750,
"l": 60300,
"c": 60400,
"v": 855.45671339
},
{
"ts": "2025-10-10T12:00:00",
"o": 63450,
"h": 64050,
"l": 61000,
"c": 61600,
"v": 4361.48820347
},
{
"ts": "2025-10-10T08:00:00",
"o": 61900,
"h": 63400,
"l": 61850,
"c": 63400,
"v": 2166.13747979
},
{
"ts": "2025-10-10T04:00:00",
"o": 62700,
"h": 62700,
"l": 61600,
"c": 61900,
"v": 1868.29601968
},
{
"ts": "2025-10-10T00:00:00",
"o": 61250,
"h": 62750,
"l": 61250,
"c": 62600,
"v": 852.35157713
},
{
"ts": "2025-10-09T20:00:00",
"o": 61300,
"h": 61500,
"l": 61000,
"c": 61250,
"v": 280.51434481
},
{
"ts": "2025-10-09T16:00:00",
"o": 60700,
"h": 61250,
"l": 60450,
"c": 61200,
"v": 129.14798104
},
{
"ts": "2025-10-09T12:00:00",
"o": 60900,
"h": 61200,
"l": 60300,
"c": 60500,
"v": 881.81122504
},
{
"ts": "2025-10-09T08:00:00",
"o": 61100,
"h": 61150,
"l": 60350,
"c": 60900,
"v": 473.6536115
},
{
"ts": "2025-10-09T04:00:00",
"o": 61300,
"h": 61500,
"l": 60900,
"c": 61050,
"v": 359.78281457
},
{
"ts": "2025-10-09T00:00:00",
"o": 61850,
"h": 62000,
"l": 60800,
"c": 61300,
"v": 1139.08452495
},
{
"ts": "2025-10-08T20:00:00",
"o": 61850,
"h": 61900,
"l": 61600,
"c": 61650,
"v": 454.31530198
},
{
"ts": "2025-10-08T16:00:00",
"o": 61650,
"h": 62300,
"l": 61650,
"c": 61850,
"v": 67.18035923
},
{
"ts": "2025-10-08T12:00:00",
"o": 61400,
"h": 62150,
"l": 61300,
"c": 61700,
"v": 683.70737438
},
{
"ts": "2025-10-08T08:00:00",
"o": 61950,
"h": 61950,
"l": 61300,
"c": 61400,
"v": 877.5074003
},
{
"ts": "2025-10-08T04:00:00",
"o": 61250,
"h": 61650,
"l": 60850,
"c": 61300,
"v": 1816.56879501
},
{
"ts": "2025-10-08T00:00:00",
"o": 61000,
"h": 62150,
"l": 61000,
"c": 61100,
"v": 835.63115614
},
{
"ts": "2025-10-07T20:00:00",
"o": 61000,
"h": 61700,
"l": 60950,
"c": 60950,
"v": 660.21405349
},
{
"ts": "2025-10-07T16:00:00",
"o": 60350,
"h": 61300,
"l": 60350,
"c": 60850,
"v": 112.08145974
},
{
"ts": "2025-10-07T12:00:00",
"o": 62100,
"h": 62600,
"l": 60200,
"c": 60500,
"v": 2087.9938619
},
{
"ts": "2025-10-07T08:00:00",
"o": 61550,
"h": 62250,
"l": 61150,
"c": 62250,
"v": 372.79412167
},
{
"ts": "2025-10-07T04:00:00",
"o": 61950,
"h": 62550,
"l": 61450,
"c": 61550,
"v": 831.85003093
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 52450,
"h": 52450,
"l": 51800,
"c": 51800,
"v": 101.39353312
},
{
"ts": "2025-10-31T00:00:00",
"o": 53100,
"h": 53150,
"l": 51400,
"c": 52300,
"v": 2329.98336145
},
{
"ts": "2025-10-30T00:00:00",
"o": 55300,
"h": 55800,
"l": 51850,
"c": 53150,
"v": 10365.02432131
},
{
"ts": "2025-10-29T00:00:00",
"o": 54000,
"h": 55850,
"l": 53350,
"c": 55300,
"v": 5911.93030255
},
{
"ts": "2025-10-28T00:00:00",
"o": 55150,
"h": 57300,
"l": 53450,
"c": 54150,
"v": 21880.41821717
},
{
"ts": "2025-10-27T00:00:00",
"o": 57350,
"h": 57850,
"l": 55000,
"c": 55000,
"v": 4170.12720549
},
{
"ts": "2025-10-26T00:00:00",
"o": 57050,
"h": 57950,
"l": 56600,
"c": 57200,
"v": 5365.08924395
},
{
"ts": "2025-10-25T00:00:00",
"o": 56650,
"h": 57150,
"l": 55900,
"c": 56750,
"v": 2616.55678054
},
{
"ts": "2025-10-24T00:00:00",
"o": 56250,
"h": 58100,
"l": 55850,
"c": 56750,
"v": 5656.3639227
},
{
"ts": "2025-10-23T00:00:00",
"o": 54900,
"h": 56250,
"l": 54250,
"c": 56200,
"v": 3890.34297106
},
{
"ts": "2025-10-22T00:00:00",
"o": 54950,
"h": 55950,
"l": 53750,
"c": 54900,
"v": 3253.94107223
},
{
"ts": "2025-10-21T00:00:00",
"o": 56000,
"h": 59000,
"l": 54100,
"c": 55050,
"v": 46121.34722225
},
{
"ts": "2025-10-20T00:00:00",
"o": 56050,
"h": 57450,
"l": 55200,
"c": 56050,
"v": 8963.26002741
},
{
"ts": "2025-10-19T00:00:00",
"o": 55100,
"h": 56600,
"l": 53550,
"c": 56000,
"v": 12324.91779326
},
{
"ts": "2025-10-18T00:00:00",
"o": 51300,
"h": 55250,
"l": 50850,
"c": 55100,
"v": 12054.06496243
},
{
"ts": "2025-10-17T00:00:00",
"o": 52850,
"h": 64400,
"l": 48570,
"c": 51300,
"v": 164102.81284921
},
{
"ts": "2025-10-16T00:00:00",
"o": 53500,
"h": 54200,
"l": 51200,
"c": 53250,
"v": 7744.98169823
},
{
"ts": "2025-10-15T00:00:00",
"o": 54850,
"h": 56250,
"l": 53000,
"c": 53500,
"v": 8107.624691
},
{
"ts": "2025-10-14T00:00:00",
"o": 53850,
"h": 56650,
"l": 49700,
"c": 54850,
"v": 10757.92419726
},
{
"ts": "2025-10-13T00:00:00",
"o": 52500,
"h": 54150,
"l": 51150,
"c": 53850,
"v": 8610.99046748
},
{
"ts": "2025-10-12T00:00:00",
"o": 49490,
"h": 53750,
"l": 47550,
"c": 52500,
"v": 12788.78270025
},
{
"ts": "2025-10-11T00:00:00",
"o": 46740,
"h": 57700,
"l": 44540,
"c": 49440,
"v": 39012.34783098
},
{
"ts": "2025-10-10T00:00:00",
"o": 61250,
"h": 64050,
"l": 40030,
"c": 46830,
"v": 27120.76475788
},
{
"ts": "2025-10-09T00:00:00",
"o": 61850,
"h": 62000,
"l": 60300,
"c": 61250,
"v": 3263.99450191
},
{
"ts": "2025-10-08T00:00:00",
"o": 61000,
"h": 62300,
"l": 60850,
"c": 61650,
"v": 4734.91038704
},
{
"ts": "2025-10-07T00:00:00",
"o": 62600,
"h": 62650,
"l": 60200,
"c": 60950,
"v": 5234.97340755
},
{
"ts": "2025-10-06T00:00:00",
"o": 61550,
"h": 63000,
"l": 61100,
"c": 62600,
"v": 4164.45509114
},
{
"ts": "2025-10-05T00:00:00",
"o": 61050,
"h": 62750,
"l": 60650,
"c": 61550,
"v": 4139.78412964
},
{
"ts": "2025-10-04T00:00:00",
"o": 62100,
"h": 62450,
"l": 60350,
"c": 61150,
"v": 1788.57428273
},
{
"ts": "2025-10-03T00:00:00",
"o": 62250,
"h": 62900,
"l": 61000,
"c": 62100,
"v": 3486.36883167
},
{
"ts": "2025-10-02T00:00:00",
"o": 61200,
"h": 63350,
"l": 60550,
"c": 62150,
"v": 9016.16538551
},
{
"ts": "2025-10-01T00:00:00",
"o": 59250,
"h": 61100,
"l": 58050,
"c": 61100,
"v": 5236.77774706
},
{
"ts": "2025-09-30T00:00:00",
"o": 59850,
"h": 60000,
"l": 58000,
"c": 59200,
"v": 3707.49993746
},
{
"ts": "2025-09-29T00:00:00",
"o": 59700,
"h": 60550,
"l": 58700,
"c": 59900,
"v": 4064.02345933
},
{
"ts": "2025-09-28T00:00:00",
"o": 58850,
"h": 59900,
"l": 57800,
"c": 59850,
"v": 4239.81531189
},
{
"ts": "2025-09-27T00:00:00",
"o": 59050,
"h": 59300,
"l": 58400,
"c": 58900,
"v": 3814.23321162
},
{
"ts": "2025-09-26T00:00:00",
"o": 57450,
"h": 59250,
"l": 57150,
"c": 59250,
"v": 16181.11932228
},
{
"ts": "2025-09-25T00:00:00",
"o": 58850,
"h": 69600,
"l": 56650,
"c": 57450,
"v": 110863.46796774
},
{
"ts": "2025-09-24T00:00:00",
"o": 58750,
"h": 60200,
"l": 58150,
"c": 58850,
"v": 6232.22661975
},
{
"ts": "2025-09-23T00:00:00",
"o": 60150,
"h": 60300,
"l": 58350,
"c": 58700,
"v": 2633.46582304
},
{
"ts": "2025-09-22T00:00:00",
"o": 62200,
"h": 62200,
"l": 56050,
"c": 60200,
"v": 20102.17899744
},
{
"ts": "2025-09-21T00:00:00",
"o": 62750,
"h": 63150,
"l": 61900,
"c": 62100,
"v": 4712.78841507
},
{
"ts": "2025-09-20T00:00:00",
"o": 61800,
"h": 63400,
"l": 61550,
"c": 62750,
"v": 2788.39668215
},
{
"ts": "2025-09-19T00:00:00",
"o": 63800,
"h": 64400,
"l": 61400,
"c": 61900,
"v": 5612.90289349
},
{
"ts": "2025-09-18T00:00:00",
"o": 63600,
"h": 64600,
"l": 62900,
"c": 63800,
"v": 6214.62201574
},
{
"ts": "2025-09-17T00:00:00",
"o": 62300,
"h": 64000,
"l": 60850,
"c": 63700,
"v": 8207.86699303
},
{
"ts": "2025-09-16T00:00:00",
"o": 61550,
"h": 62500,
"l": 60800,
"c": 62250,
"v": 4520.59450137
},
{
"ts": "2025-09-15T00:00:00",
"o": 62550,
"h": 63700,
"l": 60200,
"c": 61600,
"v": 14519.55480089
},
{
"ts": "2025-09-14T00:00:00",
"o": 65000,
"h": 65450,
"l": 61950,
"c": 62550,
"v": 7491.38580245
},
{
"ts": "2025-09-13T00:00:00",
"o": 63650,
"h": 66650,
"l": 63250,
"c": 65000,
"v": 26881.20815431
},
{
"ts": "2025-09-12T00:00:00",
"o": 62800,
"h": 63850,
"l": 61400,
"c": 63650,
"v": 10301.93308243
},
{
"ts": "2025-09-11T00:00:00",
"o": 61300,
"h": 63100,
"l": 61050,
"c": 62700,
"v": 9496.07284535
},
{
"ts": "2025-09-10T00:00:00",
"o": 60450,
"h": 61650,
"l": 60250,
"c": 61250,
"v": 9932.33357229
},
{
"ts": "2025-09-09T00:00:00",
"o": 60600,
"h": 66600,
"l": 59850,
"c": 60350,
"v": 16976.8049315
},
{
"ts": "2025-09-08T00:00:00",
"o": 59600,
"h": 61400,
"l": 59500,
"c": 60750,
"v": 9571.19315336
},
{
"ts": "2025-09-07T00:00:00",
"o": 59250,
"h": 60150,
"l": 59200,
"c": 59700,
"v": 5816.88619027
},
{
"ts": "2025-09-06T00:00:00",
"o": 60850,
"h": 61150,
"l": 59200,
"c": 59250,
"v": 5240.44938307
},
{
"ts": "2025-09-05T00:00:00",
"o": 59200,
"h": 61750,
"l": 59100,
"c": 60850,
"v": 13175.44532603
},
{
"ts": "2025-09-04T00:00:00",
"o": 59950,
"h": 60200,
"l": 58250,
"c": 59300,
"v": 9185.29023431
},
{
"ts": "2025-09-03T00:00:00",
"o": 60500,
"h": 60650,
"l": 59350,
"c": 59950,
"v": 7998.33101562
},
{
"ts": "2025-09-02T00:00:00",
"o": 58900,
"h": 60450,
"l": 57050,
"c": 60350,
"v": 28052.84282819
},
{
"ts": "2025-09-01T00:00:00",
"o": 59200,
"h": 74000,
"l": 57650,
"c": 59000,
"v": 311469.84337277
},
{
"ts": "2025-08-31T00:00:00",
"o": 60350,
"h": 61000,
"l": 59100,
"c": 59100,
"v": 3864.37778645
},
{
"ts": "2025-08-30T00:00:00",
"o": 60550,
"h": 60950,
"l": 58700,
"c": 60350,
"v": 4291.27563115
},
{
"ts": "2025-08-29T00:00:00",
"o": 62400,
"h": 62600,
"l": 59200,
"c": 60550,
"v": 11378.2957565
},
{
"ts": "2025-08-28T00:00:00",
"o": 61400,
"h": 62900,
"l": 60950,
"c": 62400,
"v": 11396.48251255
},
{
"ts": "2025-08-27T00:00:00",
"o": 62400,
"h": 62950,
"l": 61250,
"c": 61400,
"v": 7649.9630876
},
{
"ts": "2025-08-26T00:00:00",
"o": 60500,
"h": 62750,
"l": 60400,
"c": 62450,
"v": 8800.13820355
},
{
"ts": "2025-08-25T00:00:00",
"o": 64400,
"h": 65600,
"l": 59650,
"c": 60700,
"v": 14410.83548222
},
{
"ts": "2025-08-24T00:00:00",
"o": 67250,
"h": 67700,
"l": 64100,
"c": 64350,
"v": 13364.64783394
},
{
"ts": "2025-08-23T00:00:00",
"o": 68250,
"h": 69150,
"l": 66100,
"c": 67250,
"v": 9461.64570687
},
{
"ts": "2025-08-22T00:00:00",
"o": 63150,
"h": 68950,
"l": 61100,
"c": 68000,
"v": 15668.93468263
},
{
"ts": "2025-08-21T00:00:00",
"o": 64650,
"h": 64950,
"l": 62850,
"c": 63050,
"v": 6492.95324267
},
{
"ts": "2025-08-20T00:00:00",
"o": 62150,
"h": 65400,
"l": 62150,
"c": 64600,
"v": 15215.56318363
},
{
"ts": "2025-08-19T00:00:00",
"o": 65100,
"h": 65850,
"l": 62150,
"c": 62200,
"v": 13382.13289273
},
{
"ts": "2025-08-18T00:00:00",
"o": 66950,
"h": 67100,
"l": 64000,
"c": 65000,
"v": 11293.40361324
},
{
"ts": "2025-08-17T00:00:00",
"o": 67200,
"h": 68650,
"l": 66700,
"c": 66950,
"v": 15396.80333382
},
{
"ts": "2025-08-16T00:00:00",
"o": 66950,
"h": 67350,
"l": 65200,
"c": 67150,
"v": 5809.23731934
},
{
"ts": "2025-08-15T00:00:00",
"o": 67450,
"h": 68700,
"l": 64550,
"c": 66950,
"v": 10201.7619331
},
{
"ts": "2025-08-14T00:00:00",
"o": 73400,
"h": 74400,
"l": 66500,
"c": 67650,
"v": 27718.18184977
},
{
"ts": "2025-08-13T00:00:00",
"o": 72700,
"h": 75250,
"l": 71600,
"c": 73450,
"v": 16776.82468165
},
{
"ts": "2025-08-12T00:00:00",
"o": 70200,
"h": 73150,
"l": 69200,
"c": 72750,
"v": 20955.87214068
},
{
"ts": "2025-08-11T00:00:00",
"o": 74350,
"h": 75350,
"l": 69950,
"c": 70200,
"v": 20464.81336986
},
{
"ts": "2025-08-10T00:00:00",
"o": 76100,
"h": 77600,
"l": 72050,
"c": 74350,
"v": 75191.10203148
},
{
"ts": "2025-08-09T00:00:00",
"o": 67750,
"h": 81900,
"l": 67750,
"c": 76100,
"v": 513782.95679833
},
{
"ts": "2025-08-08T00:00:00",
"o": 66700,
"h": 68300,
"l": 65350,
"c": 67900,
"v": 11347.90133535
},
{
"ts": "2025-08-07T00:00:00",
"o": 64200,
"h": 66850,
"l": 63750,
"c": 66700,
"v": 7145.80539993
},
{
"ts": "2025-08-06T00:00:00",
"o": 64100,
"h": 64600,
"l": 62250,
"c": 64200,
"v": 5991.65507544
},
{
"ts": "2025-08-05T00:00:00",
"o": 65750,
"h": 66700,
"l": 63100,
"c": 63950,
"v": 12670.93328984
},
{
"ts": "2025-08-04T00:00:00",
"o": 62950,
"h": 66050,
"l": 62950,
"c": 65500,
"v": 8407.45933701
},
{
"ts": "2025-08-03T00:00:00",
"o": 61950,
"h": 63150,
"l": 61250,
"c": 62850,
"v": 9059.0308734
},
{
"ts": "2025-08-02T00:00:00",
"o": 61300,
"h": 62950,
"l": 60650,
"c": 62000,
"v": 9682.25307258
},
{
"ts": "2025-08-01T00:00:00",
"o": 62900,
"h": 63000,
"l": 59950,
"c": 61500,
"v": 22772.25463978
},
{
"ts": "2025-07-31T00:00:00",
"o": 65150,
"h": 66250,
"l": 62800,
"c": 62900,
"v": 9861.73351664
},
{
"ts": "2025-07-30T00:00:00",
"o": 65750,
"h": 66080,
"l": 62400,
"c": 65150,
"v": 13647.66266792
},
{
"ts": "2025-07-29T00:00:00",
"o": 66770,
"h": 68400,
"l": 64700,
"c": 66050,
"v": 11512.79453383
},
{
"ts": "2025-07-28T00:00:00",
"o": 69940,
"h": 70890,
"l": 66400,
"c": 66770,
"v": 20191.83026983
},
{
"ts": "2025-07-27T00:00:00",
"o": 67140,
"h": 72550,
"l": 66930,
"c": 70080,
"v": 59744.46208734
},
{
"ts": "2025-07-26T00:00:00",
"o": 66500,
"h": 67900,
"l": 65940,
"c": 67130,
"v": 11863.80117344
},
{
"ts": "2025-07-25T00:00:00",
"o": 65150,
"h": 66990,
"l": 63400,
"c": 66330,
"v": 18697.12753031
},
{
"ts": "2025-07-24T00:00:00",
"o": 68500,
"h": 69400,
"l": 62540,
"c": 65150,
"v": 27951.82347927
},
{
"ts": "2025-07-23T00:00:00",
"o": 71680,
"h": 73170,
"l": 65850,
"c": 68500,
"v": 25934.5998718
},
{
"ts": "2025-07-22T00:00:00",
"o": 73500,
"h": 74190,
"l": 68370,
"c": 71700,
"v": 31675.40418307
},
{
"ts": "2025-07-21T00:00:00",
"o": 73510,
"h": 75470,
"l": 71530,
"c": 73510,
"v": 31235.23568362
},
{
"ts": "2025-07-20T00:00:00",
"o": 70990,
"h": 75200,
"l": 70470,
"c": 73510,
"v": 35083.96227035
},
{
"ts": "2025-07-19T00:00:00",
"o": 70510,
"h": 71620,
"l": 68020,
"c": 70990,
"v": 30731.70669936
},
{
"ts": "2025-07-18T00:00:00",
"o": 68170,
"h": 75000,
"l": 67830,
"c": 70520,
"v": 89276.00080173
},
{
"ts": "2025-07-17T00:00:00",
"o": 68380,
"h": 69580,
"l": 65960,
"c": 68110,
"v": 44077.69193507
},
{
"ts": "2025-07-16T00:00:00",
"o": 67010,
"h": 69800,
"l": 66590,
"c": 68190,
"v": 84694.67739383
},
{
"ts": "2025-07-15T00:00:00",
"o": 66790,
"h": 67380,
"l": 63450,
"c": 66920,
"v": 63264.5660515
},
{
"ts": "2025-07-14T00:00:00",
"o": 63300,
"h": 83530,
"l": 63060,
"c": 66800,
"v": 536245.92458317
},
{
"ts": "2025-07-13T00:00:00",
"o": 63120,
"h": 64310,
"l": 62810,
"c": 63320,
"v": 38302.98820633
},
{
"ts": "2025-07-12T00:00:00",
"o": 62930,
"h": 64110,
"l": 61470,
"c": 63270,
"v": 12394.53568775
},
{
"ts": "2025-07-11T00:00:00",
"o": 65000,
"h": 66300,
"l": 61350,
"c": 62780,
"v": 35611.91134304
},
{
"ts": "2025-07-10T00:00:00",
"o": 62190,
"h": 65600,
"l": 60500,
"c": 65100,
"v": 43814.6736663
},
{
"ts": "2025-07-09T00:00:00",
"o": 55830,
"h": 64120,
"l": 54330,
"c": 62100,
"v": 79738.15630624
},
{
"ts": "2025-07-08T00:00:00",
"o": 55620,
"h": 56190,
"l": 54620,
"c": 55750,
"v": 4576.11503736
},
{
"ts": "2025-07-07T00:00:00",
"o": 56380,
"h": 56790,
"l": 55010,
"c": 55620,
"v": 5267.26941846
},
{
"ts": "2025-07-06T00:00:00",
"o": 56340,
"h": 57120,
"l": 55300,
"c": 56240,
"v": 7348.83681464
},
{
"ts": "2025-07-05T00:00:00",
"o": 56270,
"h": 57000,
"l": 55470,
"c": 56230,
"v": 7778.19704165
},
{
"ts": "2025-07-04T00:00:00",
"o": 58350,
"h": 59000,
"l": 55940,
"c": 56310,
"v": 14625.41309312
},
{
"ts": "2025-07-03T00:00:00",
"o": 59280,
"h": 60740,
"l": 58220,
"c": 58350,
"v": 13133.96699288
},
{
"ts": "2025-07-02T00:00:00",
"o": 57120,
"h": 60250,
"l": 56380,
"c": 59280,
"v": 19110.77400902
},
{
"ts": "2025-07-01T00:00:00",
"o": 60250,
"h": 60470,
"l": 56450,
"c": 57200,
"v": 11326.53581899
},
{
"ts": "2025-06-30T00:00:00",
"o": 63370,
"h": 63820,
"l": 60200,
"c": 60340,
"v": 15418.39773917
},
{
"ts": "2025-06-29T00:00:00",
"o": 62800,
"h": 64490,
"l": 61590,
"c": 63490,
"v": 11687.93368066
},
{
"ts": "2025-06-28T00:00:00",
"o": 63120,
"h": 63340,
"l": 61930,
"c": 62840,
"v": 10156.05674889
},
{
"ts": "2025-06-27T00:00:00",
"o": 62490,
"h": 63990,
"l": 61600,
"c": 63180,
"v": 11521.96716041
},
{
"ts": "2025-06-26T00:00:00",
"o": 62690,
"h": 64330,
"l": 61560,
"c": 62500,
"v": 16178.13727137
},
{
"ts": "2025-06-25T00:00:00",
"o": 63800,
"h": 66960,
"l": 62300,
"c": 62680,
"v": 32280.8377559
},
{
"ts": "2025-06-24T00:00:00",
"o": 66950,
"h": 66960,
"l": 63440,
"c": 63800,
"v": 23874.67438842
},
{
"ts": "2025-06-23T00:00:00",
"o": 63090,
"h": 67530,
"l": 61450,
"c": 66840,
"v": 29751.59747306
},
{
"ts": "2025-06-22T00:00:00",
"o": 65310,
"h": 66120,
"l": 60900,
"c": 63040,
"v": 22595.74851144
},
{
"ts": "2025-06-21T00:00:00",
"o": 67830,
"h": 68250,
"l": 63450,
"c": 65310,
"v": 22897.20017379
},
{
"ts": "2025-06-20T00:00:00",
"o": 71520,
"h": 71970,
"l": 67490,
"c": 67870,
"v": 33630.23129512
},
{
"ts": "2025-06-19T00:00:00",
"o": 70130,
"h": 71880,
"l": 69140,
"c": 71410,
"v": 31226.18184132
},
{
"ts": "2025-06-18T00:00:00",
"o": 70000,
"h": 71230,
"l": 67300,
"c": 70100,
"v": 35359.20523139
},
{
"ts": "2025-06-17T00:00:00",
"o": 74930,
"h": 77490,
"l": 69030,
"c": 69770,
"v": 68833.25062737
},
{
"ts": "2025-06-16T00:00:00",
"o": 72740,
"h": 78490,
"l": 71420,
"c": 74750,
"v": 73400.32624905
},
{
"ts": "2025-06-15T00:00:00",
"o": 72820,
"h": 74590,
"l": 70710,
"c": 72740,
"v": 31045.10998356
},
{
"ts": "2025-06-14T00:00:00",
"o": 77880,
"h": 78390,
"l": 71520,
"c": 72960,
"v": 57187.02652719
},
{
"ts": "2025-06-13T00:00:00",
"o": 74870,
"h": 79140,
"l": 69700,
"c": 77880,
"v": 119710.7845909
},
{
"ts": "2025-06-12T00:00:00",
"o": 82310,
"h": 84100,
"l": 74870,
"c": 74950,
"v": 137990.36816258
},
{
"ts": "2025-06-11T00:00:00",
"o": 82890,
"h": 86200,
"l": 80240,
"c": 82380,
"v": 283902.3061374
},
{
"ts": "2025-06-10T00:00:00",
"o": 69670,
"h": 85440,
"l": 68060,
"c": 83070,
"v": 1192986.1488443
},
{
"ts": "2025-06-09T00:00:00",
"o": 63150,
"h": 73360,
"l": 61850,
"c": 69670,
"v": 138143.74049204
},
{
"ts": "2025-06-08T00:00:00",
"o": 63280,
"h": 66240,
"l": 61110,
"c": 63120,
"v": 108484.33443694
},
{
"ts": "2025-06-07T00:00:00",
"o": 61990,
"h": 64500,
"l": 60660,
"c": 63410,
"v": 179618.56951204
},
{
"ts": "2025-06-06T00:00:00",
"o": 58920,
"h": 70980,
"l": 58620,
"c": 62000,
"v": 671037.63204039
},
{
"ts": "2025-06-05T00:00:00",
"o": 62310,
"h": 62670,
"l": 58390,
"c": 58970,
"v": 101160.388336
}
]
},
"orderbook": {
"market": "KRW-COMP",
"timestamp": 1761963440576,
"total_ask_size": 855.33628018,
"total_bid_size": 1164.96579803,
"units": [
{
"ask_price": 51800,
"bid_price": 51750,
"ask_size": 0.45027127,
"bid_size": 39.9
},
{
"ask_price": 51850,
"bid_price": 51700,
"ask_size": 1.69204896,
"bid_size": 234.31648399
},
{
"ask_price": 51950,
"bid_price": 51650,
"ask_size": 48.3,
"bid_size": 66.25729036
},
{
"ask_price": 52000,
"bid_price": 51600,
"ask_size": 130.90837643,
"bid_size": 387.19436942
},
{
"ask_price": 52050,
"bid_price": 51550,
"ask_size": 25,
"bid_size": 0.96058163
}
]
},
"micro": {
"last_price": 51800,
"best_bid": 51750,
"best_ask": 51800,
"mid": 51775,
"spread_abs": 50,
"spread_bps": 9.657170449058425,
"ob_imbalance_topN": -0.558598420903518,
"h1_return": -0.07747105966162066,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 52247.5,
"upper": 52834.419926395414,
"lower": 51660.580073604586,
"bandwidth_pct": 2.246690947491896,
"position_0to1": 0.11877252766971616
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-COW",
"last": {
"price": 323,
"ts": "2025-11-01T02:07:50.457Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 323,
"h": 323,
"l": 323,
"c": 323,
"v": 608.95
},
{
"ts": "2025-11-01T01:00:00",
"o": 324,
"h": 326,
"l": 324,
"c": 324,
"v": 4717.79849129
},
{
"ts": "2025-11-01T00:00:00",
"o": 326,
"h": 326,
"l": 323,
"c": 323,
"v": 3420.14586055
},
{
"ts": "2025-10-31T23:00:00",
"o": 324,
"h": 326,
"l": 324,
"c": 326,
"v": 230.88946324
},
{
"ts": "2025-10-31T22:00:00",
"o": 325,
"h": 325,
"l": 325,
"c": 325,
"v": 640.33317506
},
{
"ts": "2025-10-31T21:00:00",
"o": 325,
"h": 326,
"l": 325,
"c": 326,
"v": 94.66699434
},
{
"ts": "2025-10-31T20:00:00",
"o": 329,
"h": 329,
"l": 325,
"c": 325,
"v": 10926.59670247
},
{
"ts": "2025-10-31T19:00:00",
"o": 324,
"h": 329,
"l": 324,
"c": 329,
"v": 14920.83923277
},
{
"ts": "2025-10-31T18:00:00",
"o": 323,
"h": 324,
"l": 321,
"c": 324,
"v": 10118.96160382
},
{
"ts": "2025-10-31T17:00:00",
"o": 322,
"h": 322,
"l": 319,
"c": 322,
"v": 46611.89759853
},
{
"ts": "2025-10-31T16:00:00",
"o": 326,
"h": 326,
"l": 322,
"c": 322,
"v": 1865.41739687
},
{
"ts": "2025-10-31T15:00:00",
"o": 328,
"h": 328,
"l": 326,
"c": 326,
"v": 17792.81626919
},
{
"ts": "2025-10-31T14:00:00",
"o": 328,
"h": 328,
"l": 328,
"c": 328,
"v": 1211.20795091
},
{
"ts": "2025-10-31T13:00:00",
"o": 329,
"h": 329,
"l": 327,
"c": 327,
"v": 5848.52053909
},
{
"ts": "2025-10-31T12:00:00",
"o": 330,
"h": 331,
"l": 327,
"c": 329,
"v": 12084.44589826
},
{
"ts": "2025-10-31T11:00:00",
"o": 326,
"h": 330,
"l": 326,
"c": 330,
"v": 1895.60415411
},
{
"ts": "2025-10-31T10:00:00",
"o": 327,
"h": 327,
"l": 326,
"c": 326,
"v": 5818.82137397
},
{
"ts": "2025-10-31T09:00:00",
"o": 327,
"h": 327,
"l": 327,
"c": 327,
"v": 10203.57111933
},
{
"ts": "2025-10-31T08:00:00",
"o": 327,
"h": 327,
"l": 327,
"c": 327,
"v": 40.90320584
},
{
"ts": "2025-10-31T07:00:00",
"o": 328,
"h": 328,
"l": 326,
"c": 327,
"v": 45740.37760728
},
{
"ts": "2025-10-31T06:00:00",
"o": 328,
"h": 329,
"l": 327,
"c": 327,
"v": 13028.60812307
},
{
"ts": "2025-10-31T05:00:00",
"o": 330,
"h": 331,
"l": 328,
"c": 330,
"v": 6977.24561457
},
{
"ts": "2025-10-31T04:00:00",
"o": 329,
"h": 333,
"l": 329,
"c": 330,
"v": 1214.63423176
},
{
"ts": "2025-10-31T03:00:00",
"o": 329,
"h": 330,
"l": 328,
"c": 329,
"v": 19133.62373906
},
{
"ts": "2025-10-31T02:00:00",
"o": 334,
"h": 334,
"l": 329,
"c": 331,
"v": 49319.46927225
},
{
"ts": "2025-10-31T01:00:00",
"o": 332,
"h": 334,
"l": 332,
"c": 334,
"v": 50553.17687626
},
{
"ts": "2025-10-31T00:00:00",
"o": 329,
"h": 332,
"l": 329,
"c": 332,
"v": 19981.75713636
},
{
"ts": "2025-10-30T23:00:00",
"o": 327,
"h": 328,
"l": 326,
"c": 328,
"v": 8714.82139614
},
{
"ts": "2025-10-30T22:00:00",
"o": 325,
"h": 327,
"l": 323,
"c": 327,
"v": 24779.74763352
},
{
"ts": "2025-10-30T21:00:00",
"o": 322,
"h": 325,
"l": 322,
"c": 324,
"v": 38165.93635009
},
{
"ts": "2025-10-30T20:00:00",
"o": 320,
"h": 323,
"l": 318,
"c": 322,
"v": 36609.00486979
},
{
"ts": "2025-10-30T19:00:00",
"o": 315,
"h": 333,
"l": 306,
"c": 320,
"v": 800471.77326122
},
{
"ts": "2025-10-30T18:00:00",
"o": 318,
"h": 318,
"l": 316,
"c": 316,
"v": 157.40907143
},
{
"ts": "2025-10-30T17:00:00",
"o": 319,
"h": 319,
"l": 314,
"c": 318,
"v": 22515.73496213
},
{
"ts": "2025-10-30T16:00:00",
"o": 317,
"h": 321,
"l": 317,
"c": 320,
"v": 18237.16444664
},
{
"ts": "2025-10-30T15:00:00",
"o": 322,
"h": 322,
"l": 318,
"c": 318,
"v": 56078.43606622
},
{
"ts": "2025-10-30T14:00:00",
"o": 322,
"h": 324,
"l": 321,
"c": 322,
"v": 42460.54150223
},
{
"ts": "2025-10-30T13:00:00",
"o": 326,
"h": 326,
"l": 322,
"c": 322,
"v": 89834.01258821
},
{
"ts": "2025-10-30T12:00:00",
"o": 330,
"h": 330,
"l": 323,
"c": 325,
"v": 45184.34597101
},
{
"ts": "2025-10-30T11:00:00",
"o": 330,
"h": 330,
"l": 329,
"c": 329,
"v": 697.89520309
},
{
"ts": "2025-10-30T10:00:00",
"o": 329,
"h": 331,
"l": 329,
"c": 329,
"v": 10304.35962164
},
{
"ts": "2025-10-30T09:00:00",
"o": 331,
"h": 331,
"l": 329,
"c": 329,
"v": 487.20823529
},
{
"ts": "2025-10-30T08:00:00",
"o": 332,
"h": 333,
"l": 331,
"c": 331,
"v": 8982.6493034
},
{
"ts": "2025-10-30T07:00:00",
"o": 332,
"h": 332,
"l": 331,
"c": 331,
"v": 1302.67130448
},
{
"ts": "2025-10-30T06:00:00",
"o": 334,
"h": 335,
"l": 331,
"c": 333,
"v": 14186.18114946
},
{
"ts": "2025-10-30T05:00:00",
"o": 330,
"h": 335,
"l": 328,
"c": 335,
"v": 13426.87082447
},
{
"ts": "2025-10-30T04:00:00",
"o": 335,
"h": 335,
"l": 326,
"c": 333,
"v": 118141.42588801
},
{
"ts": "2025-10-30T03:00:00",
"o": 340,
"h": 340,
"l": 335,
"c": 335,
"v": 4955.08448208
},
{
"ts": "2025-10-30T02:00:00",
"o": 339,
"h": 339,
"l": 339,
"c": 339,
"v": 6880.89053176
},
{
"ts": "2025-10-30T01:00:00",
"o": 338,
"h": 339,
"l": 337,
"c": 338,
"v": 28610.09202542
},
{
"ts": "2025-10-30T00:00:00",
"o": 336,
"h": 338,
"l": 334,
"c": 338,
"v": 23506.03084627
},
{
"ts": "2025-10-29T23:00:00",
"o": 339,
"h": 339,
"l": 334,
"c": 334,
"v": 6060.96820407
},
{
"ts": "2025-10-29T22:00:00",
"o": 342,
"h": 342,
"l": 340,
"c": 340,
"v": 4454.84554831
},
{
"ts": "2025-10-29T21:00:00",
"o": 343,
"h": 343,
"l": 341,
"c": 341,
"v": 14808.65259475
},
{
"ts": "2025-10-29T20:00:00",
"o": 343,
"h": 343,
"l": 342,
"c": 342,
"v": 21873.68130642
},
{
"ts": "2025-10-29T19:00:00",
"o": 342,
"h": 344,
"l": 341,
"c": 344,
"v": 30145.87678155
},
{
"ts": "2025-10-29T18:00:00",
"o": 343,
"h": 345,
"l": 333,
"c": 342,
"v": 239128.16997447
},
{
"ts": "2025-10-29T17:00:00",
"o": 340,
"h": 342,
"l": 338,
"c": 342,
"v": 24260.38156396
},
{
"ts": "2025-10-29T16:00:00",
"o": 336,
"h": 340,
"l": 336,
"c": 338,
"v": 15559.0141792
},
{
"ts": "2025-10-29T15:00:00",
"o": 339,
"h": 339,
"l": 336,
"c": 337,
"v": 37170.01033998
},
{
"ts": "2025-10-29T14:00:00",
"o": 341,
"h": 341,
"l": 338,
"c": 339,
"v": 16385.46714707
},
{
"ts": "2025-10-29T13:00:00",
"o": 343,
"h": 343,
"l": 341,
"c": 341,
"v": 19751.3878883
},
{
"ts": "2025-10-29T12:00:00",
"o": 341,
"h": 343,
"l": 341,
"c": 341,
"v": 844.16774903
},
{
"ts": "2025-10-29T11:00:00",
"o": 342,
"h": 342,
"l": 341,
"c": 341,
"v": 1886.11251512
},
{
"ts": "2025-10-29T10:00:00",
"o": 339,
"h": 342,
"l": 339,
"c": 342,
"v": 7467.47770779
},
{
"ts": "2025-10-29T09:00:00",
"o": 339,
"h": 340,
"l": 338,
"c": 339,
"v": 114031.18554382
},
{
"ts": "2025-10-29T08:00:00",
"o": 340,
"h": 341,
"l": 339,
"c": 339,
"v": 6137.12452234
},
{
"ts": "2025-10-29T07:00:00",
"o": 340,
"h": 341,
"l": 340,
"c": 340,
"v": 18775.15624018
},
{
"ts": "2025-10-29T06:00:00",
"o": 341,
"h": 341,
"l": 340,
"c": 340,
"v": 891.37089035
},
{
"ts": "2025-10-29T05:00:00",
"o": 343,
"h": 343,
"l": 341,
"c": 341,
"v": 7247.09188993
},
{
"ts": "2025-10-29T04:00:00",
"o": 342,
"h": 342,
"l": 342,
"c": 342,
"v": 643.12218633
},
{
"ts": "2025-10-29T03:00:00",
"o": 345,
"h": 345,
"l": 343,
"c": 343,
"v": 16627.70704404
},
{
"ts": "2025-10-29T02:00:00",
"o": 344,
"h": 344,
"l": 343,
"c": 344,
"v": 243.13229019
},
{
"ts": "2025-10-29T01:00:00",
"o": 344,
"h": 344,
"l": 342,
"c": 343,
"v": 54910.73427419
},
{
"ts": "2025-10-29T00:00:00",
"o": 342,
"h": 345,
"l": 341,
"c": 342,
"v": 9871.10113683
},
{
"ts": "2025-10-28T23:00:00",
"o": 343,
"h": 344,
"l": 341,
"c": 341,
"v": 726.7313056
},
{
"ts": "2025-10-28T22:00:00",
"o": 341,
"h": 343,
"l": 340,
"c": 343,
"v": 9748.14279504
},
{
"ts": "2025-10-28T21:00:00",
"o": 343,
"h": 343,
"l": 339,
"c": 341,
"v": 33508.66087768
},
{
"ts": "2025-10-28T20:00:00",
"o": 345,
"h": 345,
"l": 341,
"c": 342,
"v": 12208.51950036
},
{
"ts": "2025-10-28T19:00:00",
"o": 348,
"h": 348,
"l": 345,
"c": 346,
"v": 43921.13606699
},
{
"ts": "2025-10-28T18:00:00",
"o": 349,
"h": 349,
"l": 349,
"c": 349,
"v": 10667.32601613
},
{
"ts": "2025-10-28T17:00:00",
"o": 349,
"h": 350,
"l": 349,
"c": 350,
"v": 1289.21533566
},
{
"ts": "2025-10-28T16:00:00",
"o": 348,
"h": 351,
"l": 348,
"c": 351,
"v": 9733.80343596
},
{
"ts": "2025-10-28T15:00:00",
"o": 352,
"h": 352,
"l": 349,
"c": 349,
"v": 128.21790052
},
{
"ts": "2025-10-28T14:00:00",
"o": 354,
"h": 355,
"l": 347,
"c": 352,
"v": 96949.04285431
},
{
"ts": "2025-10-28T13:00:00",
"o": 351,
"h": 353,
"l": 351,
"c": 353,
"v": 11414.88593057
},
{
"ts": "2025-10-28T12:00:00",
"o": 347,
"h": 350,
"l": 347,
"c": 349,
"v": 16670.95254838
},
{
"ts": "2025-10-28T11:00:00",
"o": 347,
"h": 350,
"l": 347,
"c": 347,
"v": 30078.61592864
},
{
"ts": "2025-10-28T10:00:00",
"o": 348,
"h": 348,
"l": 347,
"c": 347,
"v": 13333.95584633
},
{
"ts": "2025-10-28T09:00:00",
"o": 348,
"h": 349,
"l": 347,
"c": 349,
"v": 15331.87012829
},
{
"ts": "2025-10-28T08:00:00",
"o": 348,
"h": 351,
"l": 348,
"c": 351,
"v": 4299.28418989
},
{
"ts": "2025-10-28T07:00:00",
"o": 352,
"h": 352,
"l": 350,
"c": 350,
"v": 10978.81714985
},
{
"ts": "2025-10-28T06:00:00",
"o": 347,
"h": 348,
"l": 345,
"c": 348,
"v": 35791.67401817
},
{
"ts": "2025-10-28T05:00:00",
"o": 350,
"h": 350,
"l": 346,
"c": 348,
"v": 17393.6361341
},
{
"ts": "2025-10-28T04:00:00",
"o": 347,
"h": 351,
"l": 347,
"c": 351,
"v": 15132.06306741
},
{
"ts": "2025-10-28T03:00:00",
"o": 351,
"h": 351,
"l": 348,
"c": 348,
"v": 21624.51948002
},
{
"ts": "2025-10-28T02:00:00",
"o": 353,
"h": 353,
"l": 347,
"c": 349,
"v": 48342.39041593
},
{
"ts": "2025-10-28T01:00:00",
"o": 350,
"h": 353,
"l": 350,
"c": 353,
"v": 12654.49868793
},
{
"ts": "2025-10-28T00:00:00",
"o": 349,
"h": 351,
"l": 347,
"c": 349,
"v": 73941.91087871
},
{
"ts": "2025-10-27T23:00:00",
"o": 351,
"h": 351,
"l": 348,
"c": 349,
"v": 14755.55792287
},
{
"ts": "2025-10-27T22:00:00",
"o": 354,
"h": 354,
"l": 350,
"c": 351,
"v": 11191.0259262
},
{
"ts": "2025-10-27T21:00:00",
"o": 354,
"h": 354,
"l": 354,
"c": 354,
"v": 8916.79
},
{
"ts": "2025-10-27T20:00:00",
"o": 357,
"h": 357,
"l": 354,
"c": 354,
"v": 17215.07916088
},
{
"ts": "2025-10-27T19:00:00",
"o": 359,
"h": 359,
"l": 355,
"c": 355,
"v": 36383.15660277
},
{
"ts": "2025-10-27T18:00:00",
"o": 360,
"h": 362,
"l": 359,
"c": 359,
"v": 61597.54326392
},
{
"ts": "2025-10-27T17:00:00",
"o": 359,
"h": 359,
"l": 358,
"c": 358,
"v": 5883.945739
},
{
"ts": "2025-10-27T16:00:00",
"o": 355,
"h": 359,
"l": 355,
"c": 359,
"v": 252.46626571
},
{
"ts": "2025-10-27T15:00:00",
"o": 353,
"h": 354,
"l": 353,
"c": 354,
"v": 17266.87195249
},
{
"ts": "2025-10-27T14:00:00",
"o": 352,
"h": 352,
"l": 351,
"c": 351,
"v": 12296.69095462
},
{
"ts": "2025-10-27T13:00:00",
"o": 352,
"h": 354,
"l": 349,
"c": 352,
"v": 56045.02162276
},
{
"ts": "2025-10-27T12:00:00",
"o": 354,
"h": 354,
"l": 352,
"c": 352,
"v": 5092.55477965
},
{
"ts": "2025-10-27T11:00:00",
"o": 356,
"h": 357,
"l": 352,
"c": 353,
"v": 10474.27073229
},
{
"ts": "2025-10-27T10:00:00",
"o": 355,
"h": 357,
"l": 355,
"c": 357,
"v": 2496.29232418
},
{
"ts": "2025-10-27T09:00:00",
"o": 353,
"h": 360,
"l": 350,
"c": 355,
"v": 161447.84442331
},
{
"ts": "2025-10-27T08:00:00",
"o": 358,
"h": 359,
"l": 353,
"c": 353,
"v": 20337.8215853
},
{
"ts": "2025-10-27T07:00:00",
"o": 361,
"h": 361,
"l": 356,
"c": 358,
"v": 35217.07293089
},
{
"ts": "2025-10-27T06:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 361,
"v": 46654.57709169
},
{
"ts": "2025-10-27T05:00:00",
"o": 362,
"h": 364,
"l": 360,
"c": 360,
"v": 32751.42381077
},
{
"ts": "2025-10-27T04:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 360,
"v": 46796.70584844
},
{
"ts": "2025-10-27T03:00:00",
"o": 362,
"h": 363,
"l": 360,
"c": 361,
"v": 5576.1165655
},
{
"ts": "2025-10-27T02:00:00",
"o": 361,
"h": 362,
"l": 360,
"c": 362,
"v": 10692.42438483
},
{
"ts": "2025-10-27T01:00:00",
"o": 359,
"h": 362,
"l": 358,
"c": 362,
"v": 25110.91872502
},
{
"ts": "2025-10-27T00:00:00",
"o": 354,
"h": 360,
"l": 353,
"c": 358,
"v": 44788.60466255
},
{
"ts": "2025-10-26T23:00:00",
"o": 355,
"h": 357,
"l": 354,
"c": 356,
"v": 22233.1826933
},
{
"ts": "2025-10-26T22:00:00",
"o": 350,
"h": 355,
"l": 350,
"c": 354,
"v": 20172.41561653
},
{
"ts": "2025-10-26T20:00:00",
"o": 350,
"h": 350,
"l": 347,
"c": 349,
"v": 8757.71753103
},
{
"ts": "2025-10-26T19:00:00",
"o": 350,
"h": 350,
"l": 350,
"c": 350,
"v": 48.05714285
},
{
"ts": "2025-10-26T17:00:00",
"o": 349,
"h": 349,
"l": 349,
"c": 349,
"v": 14.61318051
},
{
"ts": "2025-10-26T16:00:00",
"o": 350,
"h": 350,
"l": 347,
"c": 349,
"v": 1761.65756557
},
{
"ts": "2025-10-26T15:00:00",
"o": 349,
"h": 349,
"l": 349,
"c": 349,
"v": 4550.21827064
},
{
"ts": "2025-10-26T14:00:00",
"o": 349,
"h": 351,
"l": 349,
"c": 351,
"v": 10812.2786028
},
{
"ts": "2025-10-26T13:00:00",
"o": 349,
"h": 351,
"l": 349,
"c": 350,
"v": 19843.98631798
},
{
"ts": "2025-10-26T12:00:00",
"o": 348,
"h": 349,
"l": 347,
"c": 348,
"v": 37144.83211494
},
{
"ts": "2025-10-26T11:00:00",
"o": 342,
"h": 348,
"l": 342,
"c": 347,
"v": 5179.75533095
},
{
"ts": "2025-10-26T10:00:00",
"o": 343,
"h": 344,
"l": 342,
"c": 344,
"v": 1835.01961123
},
{
"ts": "2025-10-26T09:00:00",
"o": 342,
"h": 344,
"l": 342,
"c": 344,
"v": 639.78396155
},
{
"ts": "2025-10-26T08:00:00",
"o": 341,
"h": 341,
"l": 341,
"c": 341,
"v": 3658.49337645
},
{
"ts": "2025-10-26T07:00:00",
"o": 340,
"h": 341,
"l": 339,
"c": 339,
"v": 1414.53620267
},
{
"ts": "2025-10-26T06:00:00",
"o": 338,
"h": 340,
"l": 338,
"c": 340,
"v": 7194.00544773
},
{
"ts": "2025-10-26T05:00:00",
"o": 339,
"h": 340,
"l": 338,
"c": 339,
"v": 5146.36256618
},
{
"ts": "2025-10-26T04:00:00",
"o": 337,
"h": 339,
"l": 337,
"c": 339,
"v": 34921.29653854
},
{
"ts": "2025-10-26T03:00:00",
"o": 338,
"h": 338,
"l": 337,
"c": 337,
"v": 24254.91416366
},
{
"ts": "2025-10-26T02:00:00",
"o": 339,
"h": 341,
"l": 338,
"c": 339,
"v": 11170.79193465
},
{
"ts": "2025-10-26T01:00:00",
"o": 342,
"h": 342,
"l": 340,
"c": 340,
"v": 34633.9348278
},
{
"ts": "2025-10-26T00:00:00",
"o": 342,
"h": 343,
"l": 341,
"c": 342,
"v": 41378.16958404
},
{
"ts": "2025-10-25T23:00:00",
"o": 339,
"h": 342,
"l": 339,
"c": 342,
"v": 39773.85009015
},
{
"ts": "2025-10-25T16:00:00",
"o": 337,
"h": 337,
"l": 337,
"c": 337,
"v": 2602.98674192
},
{
"ts": "2025-10-25T15:00:00",
"o": 337,
"h": 337,
"l": 337,
"c": 337,
"v": 5646.95604578
},
{
"ts": "2025-10-25T14:00:00",
"o": 339,
"h": 339,
"l": 337,
"c": 337,
"v": 46.21987021
},
{
"ts": "2025-10-25T12:00:00",
"o": 338,
"h": 338,
"l": 337,
"c": 337,
"v": 12700.2925328
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 326,
"h": 326,
"l": 323,
"c": 323,
"v": 8746.89435184
},
{
"ts": "2025-10-31T20:00:00",
"o": 329,
"h": 329,
"l": 324,
"c": 326,
"v": 11892.48633511
},
{
"ts": "2025-10-31T16:00:00",
"o": 326,
"h": 329,
"l": 319,
"c": 329,
"v": 73517.11583199
},
{
"ts": "2025-10-31T12:00:00",
"o": 330,
"h": 331,
"l": 326,
"c": 326,
"v": 36936.99065745
},
{
"ts": "2025-10-31T08:00:00",
"o": 327,
"h": 330,
"l": 326,
"c": 330,
"v": 17958.89985325
},
{
"ts": "2025-10-31T04:00:00",
"o": 329,
"h": 333,
"l": 326,
"c": 327,
"v": 66960.86557668
},
{
"ts": "2025-10-31T00:00:00",
"o": 329,
"h": 334,
"l": 328,
"c": 329,
"v": 138988.02702393
},
{
"ts": "2025-10-30T20:00:00",
"o": 320,
"h": 328,
"l": 318,
"c": 328,
"v": 108269.51024954
},
{
"ts": "2025-10-30T16:00:00",
"o": 317,
"h": 333,
"l": 306,
"c": 320,
"v": 841382.08174142
},
{
"ts": "2025-10-30T12:00:00",
"o": 330,
"h": 330,
"l": 318,
"c": 318,
"v": 233557.33612767
},
{
"ts": "2025-10-30T08:00:00",
"o": 332,
"h": 333,
"l": 329,
"c": 329,
"v": 20472.11236342
},
{
"ts": "2025-10-30T04:00:00",
"o": 335,
"h": 335,
"l": 326,
"c": 331,
"v": 147057.14916642
},
{
"ts": "2025-10-30T00:00:00",
"o": 336,
"h": 340,
"l": 334,
"c": 335,
"v": 63952.09788553
},
{
"ts": "2025-10-29T20:00:00",
"o": 343,
"h": 343,
"l": 334,
"c": 334,
"v": 47198.14765355
},
{
"ts": "2025-10-29T16:00:00",
"o": 336,
"h": 345,
"l": 333,
"c": 344,
"v": 309093.44249918
},
{
"ts": "2025-10-29T12:00:00",
"o": 341,
"h": 343,
"l": 336,
"c": 337,
"v": 74151.03312438
},
{
"ts": "2025-10-29T08:00:00",
"o": 340,
"h": 342,
"l": 338,
"c": 341,
"v": 129521.90028907
},
{
"ts": "2025-10-29T04:00:00",
"o": 342,
"h": 343,
"l": 340,
"c": 340,
"v": 27556.74120679
},
{
"ts": "2025-10-29T00:00:00",
"o": 342,
"h": 345,
"l": 341,
"c": 343,
"v": 81652.67474525
},
{
"ts": "2025-10-28T20:00:00",
"o": 345,
"h": 345,
"l": 339,
"c": 341,
"v": 56192.05447868
},
{
"ts": "2025-10-28T16:00:00",
"o": 348,
"h": 351,
"l": 345,
"c": 346,
"v": 65611.48085474
},
{
"ts": "2025-10-28T12:00:00",
"o": 347,
"h": 355,
"l": 347,
"c": 349,
"v": 125163.09923378
},
{
"ts": "2025-10-28T08:00:00",
"o": 348,
"h": 351,
"l": 347,
"c": 347,
"v": 63043.72609315
},
{
"ts": "2025-10-28T04:00:00",
"o": 347,
"h": 352,
"l": 345,
"c": 350,
"v": 79296.19036953
},
{
"ts": "2025-10-28T00:00:00",
"o": 349,
"h": 353,
"l": 347,
"c": 348,
"v": 156563.31946259
},
{
"ts": "2025-10-27T20:00:00",
"o": 357,
"h": 357,
"l": 348,
"c": 349,
"v": 52078.45300995
},
{
"ts": "2025-10-27T16:00:00",
"o": 355,
"h": 362,
"l": 355,
"c": 355,
"v": 104117.1118714
},
{
"ts": "2025-10-27T12:00:00",
"o": 354,
"h": 354,
"l": 349,
"c": 354,
"v": 90701.13930952
},
{
"ts": "2025-10-27T08:00:00",
"o": 358,
"h": 360,
"l": 350,
"c": 353,
"v": 194756.22906508
},
{
"ts": "2025-10-27T04:00:00",
"o": 360,
"h": 364,
"l": 356,
"c": 358,
"v": 161419.77968179
},
{
"ts": "2025-10-27T00:00:00",
"o": 354,
"h": 363,
"l": 353,
"c": 361,
"v": 86168.0643379
},
{
"ts": "2025-10-26T20:00:00",
"o": 350,
"h": 357,
"l": 347,
"c": 356,
"v": 51163.31584086
},
{
"ts": "2025-10-26T16:00:00",
"o": 350,
"h": 350,
"l": 347,
"c": 350,
"v": 1824.32788893
},
{
"ts": "2025-10-26T12:00:00",
"o": 348,
"h": 351,
"l": 347,
"c": 349,
"v": 72351.31530636
},
{
"ts": "2025-10-26T08:00:00",
"o": 341,
"h": 348,
"l": 341,
"c": 347,
"v": 11313.05228018
},
{
"ts": "2025-10-26T04:00:00",
"o": 337,
"h": 341,
"l": 337,
"c": 339,
"v": 48676.20075512
},
{
"ts": "2025-10-26T00:00:00",
"o": 342,
"h": 343,
"l": 337,
"c": 337,
"v": 111437.81051015
},
{
"ts": "2025-10-25T20:00:00",
"o": 339,
"h": 342,
"l": 339,
"c": 342,
"v": 39773.85009015
},
{
"ts": "2025-10-25T16:00:00",
"o": 337,
"h": 337,
"l": 337,
"c": 337,
"v": 2602.98674192
},
{
"ts": "2025-10-25T12:00:00",
"o": 338,
"h": 339,
"l": 337,
"c": 337,
"v": 18393.46844879
},
{
"ts": "2025-10-25T08:00:00",
"o": 337,
"h": 339,
"l": 337,
"c": 337,
"v": 74572.75477336
},
{
"ts": "2025-10-25T04:00:00",
"o": 339,
"h": 339,
"l": 336,
"c": 337,
"v": 26663.16064552
},
{
"ts": "2025-10-25T00:00:00",
"o": 339,
"h": 342,
"l": 337,
"c": 339,
"v": 109606.64298149
},
{
"ts": "2025-10-24T20:00:00",
"o": 341,
"h": 341,
"l": 339,
"c": 339,
"v": 31555.5248867
},
{
"ts": "2025-10-24T16:00:00",
"o": 336,
"h": 339,
"l": 335,
"c": 339,
"v": 40008.57871401
},
{
"ts": "2025-10-24T12:00:00",
"o": 339,
"h": 346,
"l": 335,
"c": 335,
"v": 229148.89994083
},
{
"ts": "2025-10-24T08:00:00",
"o": 341,
"h": 342,
"l": 337,
"c": 339,
"v": 53702.10868112
},
{
"ts": "2025-10-24T04:00:00",
"o": 338,
"h": 344,
"l": 338,
"c": 341,
"v": 68449.11633656
},
{
"ts": "2025-10-24T00:00:00",
"o": 340,
"h": 342,
"l": 337,
"c": 338,
"v": 37966.62291091
},
{
"ts": "2025-10-23T20:00:00",
"o": 336,
"h": 339,
"l": 334,
"c": 338,
"v": 56862.90303837
},
{
"ts": "2025-10-23T16:00:00",
"o": 339,
"h": 343,
"l": 337,
"c": 339,
"v": 93348.80827802
},
{
"ts": "2025-10-23T12:00:00",
"o": 335,
"h": 340,
"l": 332,
"c": 337,
"v": 128878.71361629
},
{
"ts": "2025-10-23T08:00:00",
"o": 337,
"h": 338,
"l": 334,
"c": 334,
"v": 18032.3719204
},
{
"ts": "2025-10-23T04:00:00",
"o": 334,
"h": 339,
"l": 333,
"c": 337,
"v": 46547.40859099
},
{
"ts": "2025-10-23T00:00:00",
"o": 333,
"h": 336,
"l": 330,
"c": 334,
"v": 40708.05764131
},
{
"ts": "2025-10-22T20:00:00",
"o": 334,
"h": 334,
"l": 324,
"c": 333,
"v": 132234.65587235
},
{
"ts": "2025-10-22T16:00:00",
"o": 336,
"h": 337,
"l": 332,
"c": 333,
"v": 67837.03042194
},
{
"ts": "2025-10-22T12:00:00",
"o": 335,
"h": 342,
"l": 333,
"c": 338,
"v": 173340.81145804
},
{
"ts": "2025-10-22T08:00:00",
"o": 337,
"h": 338,
"l": 330,
"c": 335,
"v": 125659.73095234
},
{
"ts": "2025-10-22T04:00:00",
"o": 344,
"h": 345,
"l": 333,
"c": 339,
"v": 328040.61813727
},
{
"ts": "2025-10-22T00:00:00",
"o": 344,
"h": 345,
"l": 340,
"c": 342,
"v": 122733.47236428
},
{
"ts": "2025-10-21T20:00:00",
"o": 355,
"h": 355,
"l": 341,
"c": 344,
"v": 100912.53248662
},
{
"ts": "2025-10-21T16:00:00",
"o": 361,
"h": 362,
"l": 353,
"c": 356,
"v": 63180.00172816
},
{
"ts": "2025-10-21T12:00:00",
"o": 345,
"h": 361,
"l": 342,
"c": 361,
"v": 129277.82241334
},
{
"ts": "2025-10-21T08:00:00",
"o": 343,
"h": 344,
"l": 338,
"c": 344,
"v": 23685.63490973
},
{
"ts": "2025-10-21T04:00:00",
"o": 345,
"h": 345,
"l": 338,
"c": 343,
"v": 196434.19458893
},
{
"ts": "2025-10-21T00:00:00",
"o": 351,
"h": 352,
"l": 345,
"c": 346,
"v": 43516.00189075
},
{
"ts": "2025-10-20T20:00:00",
"o": 355,
"h": 356,
"l": 350,
"c": 350,
"v": 150200.33545638
},
{
"ts": "2025-10-20T16:00:00",
"o": 351,
"h": 353,
"l": 347,
"c": 351,
"v": 50981.12344008
},
{
"ts": "2025-10-20T12:00:00",
"o": 355,
"h": 358,
"l": 352,
"c": 354,
"v": 30468.77343122
},
{
"ts": "2025-10-20T08:00:00",
"o": 357,
"h": 361,
"l": 354,
"c": 355,
"v": 83805.9612539
},
{
"ts": "2025-10-20T04:00:00",
"o": 356,
"h": 363,
"l": 356,
"c": 359,
"v": 21421.16602866
},
{
"ts": "2025-10-20T00:00:00",
"o": 352,
"h": 358,
"l": 347,
"c": 358,
"v": 55928.49193238
},
{
"ts": "2025-10-19T20:00:00",
"o": 356,
"h": 357,
"l": 352,
"c": 352,
"v": 17180.53359475
},
{
"ts": "2025-10-19T16:00:00",
"o": 354,
"h": 358,
"l": 352,
"c": 356,
"v": 73034.03855591
},
{
"ts": "2025-10-19T12:00:00",
"o": 351,
"h": 357,
"l": 348,
"c": 354,
"v": 47104.8586794
},
{
"ts": "2025-10-19T08:00:00",
"o": 346,
"h": 353,
"l": 342,
"c": 353,
"v": 130101.62019363
},
{
"ts": "2025-10-19T04:00:00",
"o": 346,
"h": 347,
"l": 344,
"c": 346,
"v": 25668.24371769
},
{
"ts": "2025-10-19T00:00:00",
"o": 348,
"h": 348,
"l": 343,
"c": 346,
"v": 18960.29603885
},
{
"ts": "2025-10-18T20:00:00",
"o": 347,
"h": 349,
"l": 346,
"c": 349,
"v": 2930.80943303
},
{
"ts": "2025-10-18T16:00:00",
"o": 346,
"h": 349,
"l": 342,
"c": 347,
"v": 66527.65613313
},
{
"ts": "2025-10-18T12:00:00",
"o": 348,
"h": 349,
"l": 344,
"c": 346,
"v": 22923.38403955
},
{
"ts": "2025-10-18T08:00:00",
"o": 348,
"h": 350,
"l": 348,
"c": 349,
"v": 29879.9974287
},
{
"ts": "2025-10-18T04:00:00",
"o": 350,
"h": 351,
"l": 345,
"c": 349,
"v": 14767.17124789
},
{
"ts": "2025-10-18T00:00:00",
"o": 349,
"h": 352,
"l": 347,
"c": 350,
"v": 31909.40990247
},
{
"ts": "2025-10-17T20:00:00",
"o": 344,
"h": 352,
"l": 344,
"c": 347,
"v": 14821.03478864
},
{
"ts": "2025-10-17T16:00:00",
"o": 345,
"h": 347,
"l": 341,
"c": 345,
"v": 91340.20180764
},
{
"ts": "2025-10-17T12:00:00",
"o": 343,
"h": 345,
"l": 335,
"c": 344,
"v": 194849.96787278
},
{
"ts": "2025-10-17T08:00:00",
"o": 335,
"h": 345,
"l": 329,
"c": 341,
"v": 374633.21095595
},
{
"ts": "2025-10-17T04:00:00",
"o": 359,
"h": 359,
"l": 333,
"c": 333,
"v": 350266.14879972
},
{
"ts": "2025-10-17T00:00:00",
"o": 358,
"h": 363,
"l": 356,
"c": 359,
"v": 70476.5431454
},
{
"ts": "2025-10-16T20:00:00",
"o": 360,
"h": 360,
"l": 354,
"c": 357,
"v": 85144.02132022
},
{
"ts": "2025-10-16T16:00:00",
"o": 360,
"h": 367,
"l": 355,
"c": 358,
"v": 207298.86731428
},
{
"ts": "2025-10-16T12:00:00",
"o": 376,
"h": 378,
"l": 361,
"c": 362,
"v": 272021.8673924
},
{
"ts": "2025-10-16T08:00:00",
"o": 372,
"h": 377,
"l": 362,
"c": 375,
"v": 333095.99994706
},
{
"ts": "2025-10-16T04:00:00",
"o": 372,
"h": 376,
"l": 370,
"c": 373,
"v": 144192.57663361
},
{
"ts": "2025-10-16T00:00:00",
"o": 369,
"h": 375,
"l": 367,
"c": 371,
"v": 110189.14032337
},
{
"ts": "2025-10-15T20:00:00",
"o": 372,
"h": 373,
"l": 367,
"c": 370,
"v": 135119.00170065
},
{
"ts": "2025-10-15T16:00:00",
"o": 371,
"h": 372,
"l": 367,
"c": 370,
"v": 49606.8998447
},
{
"ts": "2025-10-15T12:00:00",
"o": 381,
"h": 383,
"l": 370,
"c": 370,
"v": 205965.3104154
},
{
"ts": "2025-10-15T08:00:00",
"o": 384,
"h": 389,
"l": 377,
"c": 380,
"v": 75047.30030076
},
{
"ts": "2025-10-15T04:00:00",
"o": 382,
"h": 386,
"l": 379,
"c": 382,
"v": 168990.78023589
},
{
"ts": "2025-10-15T00:00:00",
"o": 380,
"h": 386,
"l": 379,
"c": 381,
"v": 185134.85895283
},
{
"ts": "2025-10-14T20:00:00",
"o": 380,
"h": 382,
"l": 378,
"c": 380,
"v": 76666.81854239
},
{
"ts": "2025-10-14T16:00:00",
"o": 380,
"h": 387,
"l": 376,
"c": 380,
"v": 219325.67998491
},
{
"ts": "2025-10-14T12:00:00",
"o": 371,
"h": 382,
"l": 363,
"c": 381,
"v": 414197.67505172
},
{
"ts": "2025-10-14T08:00:00",
"o": 372,
"h": 376,
"l": 363,
"c": 370,
"v": 218377.41557502
},
{
"ts": "2025-10-14T04:00:00",
"o": 389,
"h": 389,
"l": 366,
"c": 371,
"v": 225662.9494278
},
{
"ts": "2025-10-14T00:00:00",
"o": 398,
"h": 400,
"l": 388,
"c": 389,
"v": 130793.76504878
},
{
"ts": "2025-10-13T20:00:00",
"o": 394,
"h": 401,
"l": 393,
"c": 397,
"v": 105205.99685281
},
{
"ts": "2025-10-13T16:00:00",
"o": 392,
"h": 397,
"l": 389,
"c": 393,
"v": 217390.42401363
},
{
"ts": "2025-10-13T12:00:00",
"o": 382,
"h": 395,
"l": 381,
"c": 390,
"v": 316099.79939695
},
{
"ts": "2025-10-13T08:00:00",
"o": 390,
"h": 394,
"l": 375,
"c": 382,
"v": 417917.13953648
},
{
"ts": "2025-10-13T04:00:00",
"o": 390,
"h": 393,
"l": 387,
"c": 389,
"v": 34557.56310168
},
{
"ts": "2025-10-13T00:00:00",
"o": 397,
"h": 399,
"l": 389,
"c": 389,
"v": 144816.20726023
},
{
"ts": "2025-10-12T20:00:00",
"o": 400,
"h": 400,
"l": 393,
"c": 397,
"v": 135497.03853876
},
{
"ts": "2025-10-12T16:00:00",
"o": 398,
"h": 402,
"l": 394,
"c": 400,
"v": 84985.38963685
},
{
"ts": "2025-10-12T12:00:00",
"o": 376,
"h": 399,
"l": 373,
"c": 396,
"v": 663939.25007214
},
{
"ts": "2025-10-12T08:00:00",
"o": 374,
"h": 381,
"l": 371,
"c": 378,
"v": 281979.75454361
},
{
"ts": "2025-10-12T04:00:00",
"o": 370,
"h": 379,
"l": 369,
"c": 374,
"v": 151380.36006647
},
{
"ts": "2025-10-12T00:00:00",
"o": 368,
"h": 371,
"l": 360,
"c": 368,
"v": 479119.95352092
},
{
"ts": "2025-10-11T20:00:00",
"o": 368,
"h": 371,
"l": 357,
"c": 368,
"v": 593900.02817421
},
{
"ts": "2025-10-11T16:00:00",
"o": 377,
"h": 386,
"l": 364,
"c": 368,
"v": 1238951.46834462
},
{
"ts": "2025-10-11T12:00:00",
"o": 372,
"h": 383,
"l": 366,
"c": 378,
"v": 3680282.93339132
},
{
"ts": "2025-10-11T08:00:00",
"o": 350,
"h": 379,
"l": 349,
"c": 373,
"v": 1732184.2711482
},
{
"ts": "2025-10-11T04:00:00",
"o": 346,
"h": 351,
"l": 341,
"c": 350,
"v": 671138.42484061
},
{
"ts": "2025-10-11T00:00:00",
"o": 321,
"h": 374,
"l": 316,
"c": 347,
"v": 12962627.61467826
},
{
"ts": "2025-10-10T20:00:00",
"o": 380,
"h": 382,
"l": 257,
"c": 321,
"v": 2941755.82047531
},
{
"ts": "2025-10-10T16:00:00",
"o": 388,
"h": 393,
"l": 379,
"c": 381,
"v": 153173.22874091
},
{
"ts": "2025-10-10T12:00:00",
"o": 407,
"h": 409,
"l": 384,
"c": 388,
"v": 489566.43023748
},
{
"ts": "2025-10-10T08:00:00",
"o": 403,
"h": 409,
"l": 401,
"c": 409,
"v": 74510.17963346
},
{
"ts": "2025-10-10T04:00:00",
"o": 410,
"h": 412,
"l": 403,
"c": 403,
"v": 169648.86577585
},
{
"ts": "2025-10-10T00:00:00",
"o": 404,
"h": 414,
"l": 403,
"c": 412,
"v": 441757.07871437
},
{
"ts": "2025-10-09T20:00:00",
"o": 403,
"h": 406,
"l": 402,
"c": 404,
"v": 17310.47981218
},
{
"ts": "2025-10-09T16:00:00",
"o": 396,
"h": 405,
"l": 394,
"c": 402,
"v": 369447.65334278
},
{
"ts": "2025-10-09T12:00:00",
"o": 401,
"h": 405,
"l": 394,
"c": 396,
"v": 205831.60072751
},
{
"ts": "2025-10-09T08:00:00",
"o": 404,
"h": 404,
"l": 396,
"c": 401,
"v": 281786.69121869
},
{
"ts": "2025-10-09T04:00:00",
"o": 408,
"h": 411,
"l": 403,
"c": 405,
"v": 361089.82454887
},
{
"ts": "2025-10-09T00:00:00",
"o": 414,
"h": 414,
"l": 402,
"c": 408,
"v": 301152.61507482
},
{
"ts": "2025-10-08T20:00:00",
"o": 415,
"h": 415,
"l": 410,
"c": 414,
"v": 68683.20256324
},
{
"ts": "2025-10-08T16:00:00",
"o": 412,
"h": 418,
"l": 410,
"c": 415,
"v": 66602.66518831
},
{
"ts": "2025-10-08T12:00:00",
"o": 408,
"h": 414,
"l": 407,
"c": 409,
"v": 110187.5039437
},
{
"ts": "2025-10-08T08:00:00",
"o": 410,
"h": 411,
"l": 406,
"c": 407,
"v": 157256.58954741
},
{
"ts": "2025-10-08T04:00:00",
"o": 403,
"h": 410,
"l": 402,
"c": 410,
"v": 207959.85530022
},
{
"ts": "2025-10-08T00:00:00",
"o": 403,
"h": 409,
"l": 401,
"c": 403,
"v": 292315.51164355
},
{
"ts": "2025-10-07T20:00:00",
"o": 408,
"h": 414,
"l": 402,
"c": 405,
"v": 132312.78520164
},
{
"ts": "2025-10-07T16:00:00",
"o": 407,
"h": 411,
"l": 404,
"c": 407,
"v": 420628.98832956
},
{
"ts": "2025-10-07T12:00:00",
"o": 422,
"h": 424,
"l": 405,
"c": 408,
"v": 753975.48796078
},
{
"ts": "2025-10-07T08:00:00",
"o": 417,
"h": 423,
"l": 411,
"c": 423,
"v": 226564.67811707
},
{
"ts": "2025-10-07T04:00:00",
"o": 421,
"h": 428,
"l": 415,
"c": 418,
"v": 376611.57734822
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 326,
"h": 326,
"l": 323,
"c": 323,
"v": 8746.89435184
},
{
"ts": "2025-10-31T00:00:00",
"o": 329,
"h": 334,
"l": 319,
"c": 326,
"v": 346254.38527841
},
{
"ts": "2025-10-30T00:00:00",
"o": 336,
"h": 340,
"l": 306,
"c": 328,
"v": 1414690.287534
},
{
"ts": "2025-10-29T00:00:00",
"o": 342,
"h": 345,
"l": 333,
"c": 334,
"v": 669173.93951822
},
{
"ts": "2025-10-28T00:00:00",
"o": 349,
"h": 355,
"l": 339,
"c": 341,
"v": 545869.87049247
},
{
"ts": "2025-10-27T00:00:00",
"o": 354,
"h": 364,
"l": 348,
"c": 349,
"v": 689240.77727564
},
{
"ts": "2025-10-26T00:00:00",
"o": 342,
"h": 357,
"l": 337,
"c": 356,
"v": 296766.0225816
},
{
"ts": "2025-10-25T00:00:00",
"o": 339,
"h": 342,
"l": 336,
"c": 342,
"v": 271612.86368123
},
{
"ts": "2025-10-24T00:00:00",
"o": 340,
"h": 346,
"l": 335,
"c": 339,
"v": 460830.85147013
},
{
"ts": "2025-10-23T00:00:00",
"o": 333,
"h": 343,
"l": 330,
"c": 338,
"v": 384378.26308538
},
{
"ts": "2025-10-22T00:00:00",
"o": 344,
"h": 345,
"l": 324,
"c": 333,
"v": 949846.31920622
},
{
"ts": "2025-10-21T00:00:00",
"o": 351,
"h": 362,
"l": 338,
"c": 344,
"v": 557006.18801753
},
{
"ts": "2025-10-20T00:00:00",
"o": 352,
"h": 363,
"l": 347,
"c": 350,
"v": 392805.85154262
},
{
"ts": "2025-10-19T00:00:00",
"o": 348,
"h": 358,
"l": 342,
"c": 352,
"v": 312049.59078023
},
{
"ts": "2025-10-18T00:00:00",
"o": 349,
"h": 352,
"l": 342,
"c": 349,
"v": 168938.42818477
},
{
"ts": "2025-10-17T00:00:00",
"o": 358,
"h": 363,
"l": 329,
"c": 347,
"v": 1096387.10737013
},
{
"ts": "2025-10-16T00:00:00",
"o": 369,
"h": 378,
"l": 354,
"c": 357,
"v": 1151942.47293094
},
{
"ts": "2025-10-15T00:00:00",
"o": 380,
"h": 389,
"l": 367,
"c": 370,
"v": 819864.15145023
},
{
"ts": "2025-10-14T00:00:00",
"o": 398,
"h": 400,
"l": 363,
"c": 380,
"v": 1285024.30363062
},
{
"ts": "2025-10-13T00:00:00",
"o": 397,
"h": 401,
"l": 375,
"c": 397,
"v": 1235987.13016178
},
{
"ts": "2025-10-12T00:00:00",
"o": 368,
"h": 402,
"l": 360,
"c": 397,
"v": 1796901.74637875
},
{
"ts": "2025-10-11T00:00:00",
"o": 321,
"h": 386,
"l": 316,
"c": 368,
"v": 20879084.74057722
},
{
"ts": "2025-10-10T00:00:00",
"o": 404,
"h": 414,
"l": 257,
"c": 321,
"v": 4270411.60357738
},
{
"ts": "2025-10-09T00:00:00",
"o": 414,
"h": 414,
"l": 394,
"c": 404,
"v": 1536618.86472485
},
{
"ts": "2025-10-08T00:00:00",
"o": 403,
"h": 418,
"l": 401,
"c": 414,
"v": 903005.32818643
},
{
"ts": "2025-10-07T00:00:00",
"o": 425,
"h": 428,
"l": 402,
"c": 405,
"v": 2244609.21243492
},
{
"ts": "2025-10-06T00:00:00",
"o": 416,
"h": 435,
"l": 413,
"c": 424,
"v": 2468376.36971802
},
{
"ts": "2025-10-05T00:00:00",
"o": 402,
"h": 434,
"l": 396,
"c": 416,
"v": 5081152.39407442
},
{
"ts": "2025-10-04T00:00:00",
"o": 418,
"h": 425,
"l": 394,
"c": 400,
"v": 2938997.89682513
},
{
"ts": "2025-10-03T00:00:00",
"o": 392,
"h": 425,
"l": 387,
"c": 416,
"v": 16796160.04311255
},
{
"ts": "2025-10-02T00:00:00",
"o": 389,
"h": 395,
"l": 376,
"c": 390,
"v": 3304626.06547451
},
{
"ts": "2025-10-01T00:00:00",
"o": 370,
"h": 395,
"l": 364,
"c": 389,
"v": 7919411.94880365
},
{
"ts": "2025-09-30T00:00:00",
"o": 462,
"h": 473,
"l": 356,
"c": 371,
"v": 33622574.84914603
},
{
"ts": "2025-09-29T00:00:00",
"o": 421,
"h": 521,
"l": 421,
"c": 462,
"v": 225103649.2280734
},
{
"ts": "2025-09-28T00:00:00",
"o": 398,
"h": 442,
"l": 390,
"c": 421,
"v": 54106574.56353768
},
{
"ts": "2025-09-27T00:00:00",
"o": 397,
"h": 398,
"l": 386,
"c": 396,
"v": 224347.63227741
},
{
"ts": "2025-09-26T00:00:00",
"o": 381,
"h": 397,
"l": 379,
"c": 397,
"v": 908689.65222925
},
{
"ts": "2025-09-25T00:00:00",
"o": 400,
"h": 403,
"l": 379,
"c": 381,
"v": 1835065.97005817
},
{
"ts": "2025-09-24T00:00:00",
"o": 407,
"h": 412,
"l": 397,
"c": 400,
"v": 645699.84574631
},
{
"ts": "2025-09-23T00:00:00",
"o": 410,
"h": 414,
"l": 396,
"c": 406,
"v": 1305600.71364722
},
{
"ts": "2025-09-22T00:00:00",
"o": 451,
"h": 454,
"l": 389,
"c": 410,
"v": 4288183.72359941
},
{
"ts": "2025-09-21T00:00:00",
"o": 471,
"h": 476,
"l": 451,
"c": 451,
"v": 1217447.89823273
},
{
"ts": "2025-09-20T00:00:00",
"o": 465,
"h": 478,
"l": 463,
"c": 471,
"v": 1740073.21995207
},
{
"ts": "2025-09-19T00:00:00",
"o": 479,
"h": 502,
"l": 464,
"c": 465,
"v": 6805753.01131831
},
{
"ts": "2025-09-18T00:00:00",
"o": 476,
"h": 482,
"l": 472,
"c": 478,
"v": 1103874.21982823
},
{
"ts": "2025-09-17T00:00:00",
"o": 467,
"h": 480,
"l": 455,
"c": 476,
"v": 723855.38037881
},
{
"ts": "2025-09-16T00:00:00",
"o": 470,
"h": 474,
"l": 463,
"c": 467,
"v": 588348.00535676
},
{
"ts": "2025-09-15T00:00:00",
"o": 486,
"h": 489,
"l": 460,
"c": 468,
"v": 1505727.4601586
},
{
"ts": "2025-09-14T00:00:00",
"o": 511,
"h": 513,
"l": 479,
"c": 486,
"v": 1572892.21327
},
{
"ts": "2025-09-13T00:00:00",
"o": 507,
"h": 540,
"l": 500,
"c": 512,
"v": 5987451.86906683
},
{
"ts": "2025-09-12T00:00:00",
"o": 498,
"h": 510,
"l": 488,
"c": 507,
"v": 1279941.88054652
},
{
"ts": "2025-09-11T00:00:00",
"o": 496,
"h": 509,
"l": 487,
"c": 497,
"v": 1920205.20154693
},
{
"ts": "2025-09-10T00:00:00",
"o": 477,
"h": 496,
"l": 475,
"c": 494,
"v": 4719692.73797346
},
{
"ts": "2025-09-09T00:00:00",
"o": 476,
"h": 493,
"l": 472,
"c": 477,
"v": 2871802.6084294
},
{
"ts": "2025-09-08T00:00:00",
"o": 467,
"h": 482,
"l": 465,
"c": 477,
"v": 920698.95291236
},
{
"ts": "2025-09-07T00:00:00",
"o": 467,
"h": 470,
"l": 460,
"c": 466,
"v": 168656.37456354
},
{
"ts": "2025-09-06T00:00:00",
"o": 469,
"h": 471,
"l": 461,
"c": 467,
"v": 362732.64562301
},
{
"ts": "2025-09-05T00:00:00",
"o": 461,
"h": 477,
"l": 459,
"c": 468,
"v": 868793.9322934
},
{
"ts": "2025-09-04T00:00:00",
"o": 476,
"h": 478,
"l": 456,
"c": 459,
"v": 585768.71215683
},
{
"ts": "2025-09-03T00:00:00",
"o": 464,
"h": 478,
"l": 458,
"c": 474,
"v": 838417.87205209
},
{
"ts": "2025-09-02T00:00:00",
"o": 453,
"h": 467,
"l": 452,
"c": 464,
"v": 1102840.26691562
},
{
"ts": "2025-09-01T00:00:00",
"o": 470,
"h": 480,
"l": 444,
"c": 454,
"v": 1972882.94608461
},
{
"ts": "2025-08-31T00:00:00",
"o": 479,
"h": 491,
"l": 470,
"c": 470,
"v": 662011.10785789
},
{
"ts": "2025-08-30T00:00:00",
"o": 479,
"h": 487,
"l": 467,
"c": 480,
"v": 343730.76962849
},
{
"ts": "2025-08-29T00:00:00",
"o": 504,
"h": 507,
"l": 467,
"c": 479,
"v": 1108376.48372652
},
{
"ts": "2025-08-28T00:00:00",
"o": 487,
"h": 506,
"l": 481,
"c": 502,
"v": 1677496.38899761
},
{
"ts": "2025-08-27T00:00:00",
"o": 498,
"h": 504,
"l": 486,
"c": 487,
"v": 1490436.80771296
},
{
"ts": "2025-08-26T00:00:00",
"o": 480,
"h": 502,
"l": 473,
"c": 497,
"v": 1419954.47837814
},
{
"ts": "2025-08-25T00:00:00",
"o": 526,
"h": 531,
"l": 474,
"c": 481,
"v": 1675483.54945627
},
{
"ts": "2025-08-24T00:00:00",
"o": 551,
"h": 552,
"l": 522,
"c": 526,
"v": 1543957.26023202
},
{
"ts": "2025-08-23T00:00:00",
"o": 551,
"h": 558,
"l": 532,
"c": 550,
"v": 1128704.07670553
},
{
"ts": "2025-08-22T00:00:00",
"o": 499,
"h": 560,
"l": 480,
"c": 551,
"v": 3659431.86193512
},
{
"ts": "2025-08-21T00:00:00",
"o": 512,
"h": 517,
"l": 493,
"c": 499,
"v": 1791208.21176209
},
{
"ts": "2025-08-20T00:00:00",
"o": 484,
"h": 514,
"l": 481,
"c": 512,
"v": 2399715.64056725
},
{
"ts": "2025-08-19T00:00:00",
"o": 518,
"h": 526,
"l": 482,
"c": 482,
"v": 1658264.68269613
},
{
"ts": "2025-08-18T00:00:00",
"o": 538,
"h": 541,
"l": 505,
"c": 517,
"v": 2620219.96495016
},
{
"ts": "2025-08-17T00:00:00",
"o": 537,
"h": 549,
"l": 534,
"c": 538,
"v": 742362.45778799
},
{
"ts": "2025-08-16T00:00:00",
"o": 531,
"h": 539,
"l": 525,
"c": 535,
"v": 537570.99761049
},
{
"ts": "2025-08-15T00:00:00",
"o": 536,
"h": 552,
"l": 510,
"c": 531,
"v": 3210896.03182772
},
{
"ts": "2025-08-14T00:00:00",
"o": 577,
"h": 581,
"l": 519,
"c": 534,
"v": 5093462.24342227
},
{
"ts": "2025-08-13T00:00:00",
"o": 587,
"h": 595,
"l": 570,
"c": 578,
"v": 3827713.5477507
},
{
"ts": "2025-08-12T00:00:00",
"o": 558,
"h": 593,
"l": 549,
"c": 587,
"v": 7990230.65899477
},
{
"ts": "2025-08-11T00:00:00",
"o": 589,
"h": 602,
"l": 538,
"c": 559,
"v": 9547083.38983528
},
{
"ts": "2025-08-10T00:00:00",
"o": 621,
"h": 655,
"l": 575,
"c": 590,
"v": 45317595.99467381
},
{
"ts": "2025-08-09T00:00:00",
"o": 517,
"h": 698,
"l": 516,
"c": 621,
"v": 185422167.604871
},
{
"ts": "2025-08-08T00:00:00",
"o": 513,
"h": 523,
"l": 506,
"c": 517,
"v": 624102.04150313
},
{
"ts": "2025-08-07T00:00:00",
"o": 489,
"h": 515,
"l": 484,
"c": 513,
"v": 785906.06214826
},
{
"ts": "2025-08-06T00:00:00",
"o": 487,
"h": 508,
"l": 473,
"c": 489,
"v": 791189.52518768
},
{
"ts": "2025-08-05T00:00:00",
"o": 514,
"h": 515,
"l": 476,
"c": 484,
"v": 569512.64612669
},
{
"ts": "2025-08-04T00:00:00",
"o": 484,
"h": 516,
"l": 482,
"c": 514,
"v": 565070.52943075
},
{
"ts": "2025-08-03T00:00:00",
"o": 470,
"h": 487,
"l": 463,
"c": 485,
"v": 459534.68837845
},
{
"ts": "2025-08-02T00:00:00",
"o": 493,
"h": 499,
"l": 464,
"c": 470,
"v": 610201.9876891
},
{
"ts": "2025-08-01T00:00:00",
"o": 510,
"h": 516,
"l": 482.6,
"c": 494,
"v": 1162788.82577765
},
{
"ts": "2025-07-31T00:00:00",
"o": 543,
"h": 558,
"l": 507,
"c": 507,
"v": 1109761.97387471
},
{
"ts": "2025-07-30T00:00:00",
"o": 561.2,
"h": 561.2,
"l": 518,
"c": 543,
"v": 1803324.22934906
},
{
"ts": "2025-07-29T00:00:00",
"o": 555.9,
"h": 570.9,
"l": 540,
"c": 561.2,
"v": 2104068.86514796
},
{
"ts": "2025-07-28T00:00:00",
"o": 565,
"h": 658.5,
"l": 552,
"c": 556.4,
"v": 32835391.45154112
},
{
"ts": "2025-07-27T00:00:00",
"o": 546.1,
"h": 581.2,
"l": 544.8,
"c": 565,
"v": 4263019.41784793
},
{
"ts": "2025-07-26T00:00:00",
"o": 541.5,
"h": 553.4,
"l": 539,
"c": 545.1,
"v": 1352360.09255951
},
{
"ts": "2025-07-25T00:00:00",
"o": 532.5,
"h": 542,
"l": 517.2,
"c": 541.4,
"v": 3306085.39817429
},
{
"ts": "2025-07-24T00:00:00",
"o": 545.7,
"h": 556.2,
"l": 504,
"c": 532.6,
"v": 3132664.92132701
},
{
"ts": "2025-07-23T00:00:00",
"o": 603.6,
"h": 637.6,
"l": 522,
"c": 546.3,
"v": 11996988.9726752
},
{
"ts": "2025-07-22T00:00:00",
"o": 623,
"h": 626,
"l": 579.5,
"c": 603.6,
"v": 4022157.7997092
},
{
"ts": "2025-07-21T00:00:00",
"o": 621.2,
"h": 641.6,
"l": 611.4,
"c": 622.9,
"v": 3165220.54558614
},
{
"ts": "2025-07-20T00:00:00",
"o": 606.7,
"h": 634,
"l": 601.5,
"c": 623,
"v": 2574885.80467263
},
{
"ts": "2025-07-19T00:00:00",
"o": 610.3,
"h": 646.5,
"l": 591.7,
"c": 606.6,
"v": 5227052.46834639
},
{
"ts": "2025-07-18T00:00:00",
"o": 600.7,
"h": 622,
"l": 577.6,
"c": 609.9,
"v": 5541212.95660254
},
{
"ts": "2025-07-17T00:00:00",
"o": 615,
"h": 665.8,
"l": 589.8,
"c": 600.7,
"v": 30908736.51609878
},
{
"ts": "2025-07-16T00:00:00",
"o": 550.3,
"h": 671.3,
"l": 533.6,
"c": 615,
"v": 99106141.90642828
},
{
"ts": "2025-07-15T00:00:00",
"o": 502.4,
"h": 578,
"l": 477.2,
"c": 550.3,
"v": 8169944.80894794
},
{
"ts": "2025-07-14T00:00:00",
"o": 496.4,
"h": 577.5,
"l": 494,
"c": 503,
"v": 19405706.0276616
},
{
"ts": "2025-07-13T00:00:00",
"o": 488.3,
"h": 524.3,
"l": 484.2,
"c": 496,
"v": 4112996.45223585
},
{
"ts": "2025-07-12T00:00:00",
"o": 513.9,
"h": 531.2,
"l": 476.2,
"c": 488.4,
"v": 4087386.24915304
},
{
"ts": "2025-07-11T00:00:00",
"o": 467.9,
"h": 526.9,
"l": 460,
"c": 514,
"v": 7682556.9099251
},
{
"ts": "2025-07-10T00:00:00",
"o": 443.3,
"h": 475.4,
"l": 429,
"c": 467.9,
"v": 11230593.331342
},
{
"ts": "2025-07-09T00:00:00",
"o": 442.4,
"h": 445.8,
"l": 425,
"c": 443,
"v": 12972685.81729669
},
{
"ts": "2025-07-08T00:00:00",
"o": 399.7,
"h": 466.7,
"l": 394.9,
"c": 442.2,
"v": 64352862.41603092
},
{
"ts": "2025-07-07T00:00:00",
"o": 401.7,
"h": 405.4,
"l": 393.4,
"c": 399.6,
"v": 1357820.00720819
},
{
"ts": "2025-07-06T00:00:00",
"o": 397.7,
"h": 407,
"l": 386.7,
"c": 401.7,
"v": 3590120.09540893
},
{
"ts": "2025-07-05T00:00:00",
"o": 389.7,
"h": 399.4,
"l": 383.7,
"c": 398,
"v": 2418724.07345296
},
{
"ts": "2025-07-04T00:00:00",
"o": 416.3,
"h": 419.3,
"l": 380.3,
"c": 389.7,
"v": 9381334.12067012
},
{
"ts": "2025-07-03T00:00:00",
"o": 389,
"h": 517.5,
"l": 388,
"c": 416.3,
"v": 44686693.97546047
},
{
"ts": "2025-07-02T00:00:00",
"o": 363.2,
"h": 395.4,
"l": 356.6,
"c": 388.8,
"v": 698715.49142026
},
{
"ts": "2025-07-01T00:00:00",
"o": 384.1,
"h": 385.6,
"l": 362.3,
"c": 363.9,
"v": 240260.46604556
},
{
"ts": "2025-06-30T00:00:00",
"o": 402.2,
"h": 405.1,
"l": 382.5,
"c": 384.6,
"v": 540269.69473872
},
{
"ts": "2025-06-29T00:00:00",
"o": 384.6,
"h": 403.5,
"l": 379.8,
"c": 402,
"v": 416215.07384606
},
{
"ts": "2025-06-28T00:00:00",
"o": 378.4,
"h": 387.7,
"l": 371.1,
"c": 384.5,
"v": 282669.66416455
},
{
"ts": "2025-06-27T00:00:00",
"o": 375.9,
"h": 385.5,
"l": 370,
"c": 378.6,
"v": 368813.92919355
},
{
"ts": "2025-06-26T00:00:00",
"o": 382.8,
"h": 401.2,
"l": 372.9,
"c": 375.9,
"v": 805594.83708652
},
{
"ts": "2025-06-25T00:00:00",
"o": 399,
"h": 405.6,
"l": 381.6,
"c": 382.9,
"v": 615196.32951873
},
{
"ts": "2025-06-24T00:00:00",
"o": 402.5,
"h": 410,
"l": 394.6,
"c": 399.2,
"v": 811689.5971995
},
{
"ts": "2025-06-23T00:00:00",
"o": 362.3,
"h": 404,
"l": 359.7,
"c": 404,
"v": 1237215.31538302
},
{
"ts": "2025-06-22T00:00:00",
"o": 374,
"h": 380.4,
"l": 333.7,
"c": 362.5,
"v": 1127935.39898902
},
{
"ts": "2025-06-21T00:00:00",
"o": 398.5,
"h": 405.5,
"l": 364.6,
"c": 374,
"v": 1119922.44631631
},
{
"ts": "2025-06-20T00:00:00",
"o": 416.7,
"h": 426,
"l": 394.2,
"c": 399.5,
"v": 826764.51481488
},
{
"ts": "2025-06-19T00:00:00",
"o": 430.7,
"h": 435.7,
"l": 414.7,
"c": 416.8,
"v": 610713.446758
},
{
"ts": "2025-06-18T00:00:00",
"o": 437.9,
"h": 442,
"l": 407.2,
"c": 430.6,
"v": 1075485.07706474
},
{
"ts": "2025-06-17T00:00:00",
"o": 470.9,
"h": 482.9,
"l": 434,
"c": 437.7,
"v": 1786577.72341464
},
{
"ts": "2025-06-16T00:00:00",
"o": 472.2,
"h": 499.8,
"l": 463.1,
"c": 472.4,
"v": 1830234.7446624
},
{
"ts": "2025-06-15T00:00:00",
"o": 479.1,
"h": 483.1,
"l": 462,
"c": 473.5,
"v": 564141.59225429
},
{
"ts": "2025-06-14T00:00:00",
"o": 488,
"h": 490.7,
"l": 467.5,
"c": 479.1,
"v": 640962.30469251
},
{
"ts": "2025-06-13T00:00:00",
"o": 499.4,
"h": 499.6,
"l": 463.8,
"c": 488.1,
"v": 2858660.90957161
},
{
"ts": "2025-06-12T00:00:00",
"o": 538.3,
"h": 539.6,
"l": 498.5,
"c": 499.4,
"v": 2041558.05729875
},
{
"ts": "2025-06-11T00:00:00",
"o": 575.7,
"h": 576.7,
"l": 530,
"c": 539,
"v": 3330449.82196122
},
{
"ts": "2025-06-10T00:00:00",
"o": 539.9,
"h": 597.9,
"l": 528.8,
"c": 575.7,
"v": 7595818.2492825
},
{
"ts": "2025-06-09T00:00:00",
"o": 512.6,
"h": 540.2,
"l": 496.5,
"c": 538.8,
"v": 2117216.21749221
},
{
"ts": "2025-06-08T00:00:00",
"o": 518.2,
"h": 524,
"l": 505.4,
"c": 513.1,
"v": 1308980.51346391
},
{
"ts": "2025-06-07T00:00:00",
"o": 501.5,
"h": 534.2,
"l": 497.4,
"c": 518,
"v": 1960835.08964122
},
{
"ts": "2025-06-06T00:00:00",
"o": 487.5,
"h": 521,
"l": 482.8,
"c": 501.5,
"v": 3763379.35503187
},
{
"ts": "2025-06-05T00:00:00",
"o": 557.9,
"h": 560,
"l": 487.5,
"c": 488.6,
"v": 5043128.96960411
}
]
},
"orderbook": {
"market": "KRW-COW",
"timestamp": 1761963370076,
"total_ask_size": 220146.65348737,
"total_bid_size": 100393.13322838,
"units": [
{
"ask_price": 325,
"bid_price": 324,
"ask_size": 77434.55928673,
"bid_size": 18.9395
},
{
"ask_price": 326,
"bid_price": 323,
"ask_size": 19183.62593659,
"bid_size": 27852.84528813
},
{
"ask_price": 327,
"bid_price": 322,
"ask_size": 13199.98157659,
"bid_size": 18261.11267965
},
{
"ask_price": 328,
"bid_price": 321,
"ask_size": 13183.62593659,
"bid_size": 17609.67138317
},
{
"ask_price": 329,
"bid_price": 320,
"ask_size": 13183.62593659,
"bid_size": 78.4
}
]
},
"micro": {
"last_price": 323,
"best_bid": 324,
"best_ask": 325,
"mid": 324.5,
"spread_abs": 1,
"spread_bps": 30.816640986132512,
"ob_imbalance_topN": 0.361810693738179,
"h1_return": -0.04154302670623145,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 325.8,
"upper": 330.2988887516808,
"lower": 321.3011112483192,
"bandwidth_pct": 2.7617487732847112,
"position_0to1": 0.18881204286792766
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CPOOL",
"last": {
"price": 102,
"ts": "2025-11-01T02:16:10.837Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 103,
"h": 103,
"l": 102,
"c": 102,
"v": 447135.54157139
},
{
"ts": "2025-11-01T01:00:00",
"o": 104,
"h": 105,
"l": 102,
"c": 103,
"v": 735531.63961986
},
{
"ts": "2025-11-01T00:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 104,
"v": 1069402.65185629
},
{
"ts": "2025-10-31T23:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 105,
"v": 684896.3993488
},
{
"ts": "2025-10-31T22:00:00",
"o": 105,
"h": 105,
"l": 103,
"c": 105,
"v": 566299.83383204
},
{
"ts": "2025-10-31T21:00:00",
"o": 105,
"h": 105,
"l": 104,
"c": 105,
"v": 119899.42774637
},
{
"ts": "2025-10-31T20:00:00",
"o": 106,
"h": 106,
"l": 104,
"c": 105,
"v": 243928.19678696
},
{
"ts": "2025-10-31T19:00:00",
"o": 104,
"h": 105,
"l": 104,
"c": 105,
"v": 44397.79916969
},
{
"ts": "2025-10-31T18:00:00",
"o": 104,
"h": 104,
"l": 103,
"c": 104,
"v": 113669.58124417
},
{
"ts": "2025-10-31T17:00:00",
"o": 104,
"h": 105,
"l": 104,
"c": 104,
"v": 286113.30017881
},
{
"ts": "2025-10-31T16:00:00",
"o": 107,
"h": 107,
"l": 105,
"c": 105,
"v": 724439.62543007
},
{
"ts": "2025-10-31T15:00:00",
"o": 105,
"h": 107,
"l": 105,
"c": 107,
"v": 887810.49046848
},
{
"ts": "2025-10-31T14:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 106,
"v": 452073.24200456
},
{
"ts": "2025-10-31T13:00:00",
"o": 105,
"h": 106,
"l": 105,
"c": 106,
"v": 134166.48340152
},
{
"ts": "2025-10-31T12:00:00",
"o": 107,
"h": 107,
"l": 105,
"c": 105,
"v": 343905.35222064
},
{
"ts": "2025-10-31T11:00:00",
"o": 109,
"h": 109,
"l": 105,
"c": 107,
"v": 1429210.20106575
},
{
"ts": "2025-10-31T10:00:00",
"o": 107,
"h": 109,
"l": 106,
"c": 108,
"v": 584432.22343367
},
{
"ts": "2025-10-31T09:00:00",
"o": 107,
"h": 108,
"l": 106,
"c": 108,
"v": 136849.83750803
},
{
"ts": "2025-10-31T08:00:00",
"o": 106,
"h": 107,
"l": 106,
"c": 107,
"v": 350647.41136324
},
{
"ts": "2025-10-31T07:00:00",
"o": 107,
"h": 107,
"l": 105,
"c": 107,
"v": 464566.7558738
},
{
"ts": "2025-10-31T06:00:00",
"o": 108,
"h": 108,
"l": 106,
"c": 107,
"v": 331699.54428155
},
{
"ts": "2025-10-31T05:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 108,
"v": 402536.63193204
},
{
"ts": "2025-10-31T04:00:00",
"o": 109,
"h": 109,
"l": 108,
"c": 109,
"v": 100983.8596517
},
{
"ts": "2025-10-31T03:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 108,
"v": 368068.49114472
},
{
"ts": "2025-10-31T02:00:00",
"o": 108,
"h": 109,
"l": 108,
"c": 108,
"v": 583752.62101729
},
{
"ts": "2025-10-31T01:00:00",
"o": 107,
"h": 108,
"l": 106,
"c": 108,
"v": 876353.97123613
},
{
"ts": "2025-10-31T00:00:00",
"o": 109,
"h": 110,
"l": 106,
"c": 106,
"v": 964923.43534613
},
{
"ts": "2025-10-30T23:00:00",
"o": 105,
"h": 109,
"l": 104,
"c": 109,
"v": 928593.05727654
},
{
"ts": "2025-10-30T22:00:00",
"o": 103,
"h": 105,
"l": 103,
"c": 104,
"v": 558205.1386409
},
{
"ts": "2025-10-30T21:00:00",
"o": 103,
"h": 104,
"l": 103,
"c": 104,
"v": 978958.53114222
},
{
"ts": "2025-10-30T20:00:00",
"o": 102,
"h": 104,
"l": 101,
"c": 104,
"v": 320435.38677771
},
{
"ts": "2025-10-30T19:00:00",
"o": 102,
"h": 103,
"l": 101,
"c": 102,
"v": 396631.68331188
},
{
"ts": "2025-10-30T18:00:00",
"o": 102,
"h": 103,
"l": 101,
"c": 102,
"v": 257406.82799187
},
{
"ts": "2025-10-30T17:00:00",
"o": 102,
"h": 103,
"l": 100,
"c": 103,
"v": 1349152.87710815
},
{
"ts": "2025-10-30T16:00:00",
"o": 102,
"h": 103,
"l": 100,
"c": 102,
"v": 1616201.19969402
},
{
"ts": "2025-10-30T15:00:00",
"o": 103,
"h": 105,
"l": 101,
"c": 102,
"v": 2432588.12129933
},
{
"ts": "2025-10-30T14:00:00",
"o": 105,
"h": 107,
"l": 103,
"c": 104,
"v": 2835903.64952803
},
{
"ts": "2025-10-30T13:00:00",
"o": 107,
"h": 107,
"l": 105,
"c": 105,
"v": 1784505.638965
},
{
"ts": "2025-10-30T12:00:00",
"o": 107,
"h": 108,
"l": 105,
"c": 106,
"v": 4258929.22878306
},
{
"ts": "2025-10-30T11:00:00",
"o": 110,
"h": 110,
"l": 107,
"c": 107,
"v": 2738211.29058835
},
{
"ts": "2025-10-30T10:00:00",
"o": 111,
"h": 112,
"l": 109,
"c": 110,
"v": 1345896.2497623
},
{
"ts": "2025-10-30T09:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 111,
"v": 666090.0491051
},
{
"ts": "2025-10-30T08:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 1426153.67009679
},
{
"ts": "2025-10-30T07:00:00",
"o": 112,
"h": 113,
"l": 112,
"c": 113,
"v": 1436585.02053505
},
{
"ts": "2025-10-30T06:00:00",
"o": 113,
"h": 113,
"l": 110,
"c": 112,
"v": 1532579.41385616
},
{
"ts": "2025-10-30T05:00:00",
"o": 111,
"h": 114,
"l": 110,
"c": 114,
"v": 2624742.39775426
},
{
"ts": "2025-10-30T04:00:00",
"o": 116,
"h": 116,
"l": 110,
"c": 111,
"v": 3960538.01693102
},
{
"ts": "2025-10-30T03:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 116,
"v": 640214.20849327
},
{
"ts": "2025-10-30T02:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 116,
"v": 1031329.64809478
},
{
"ts": "2025-10-30T01:00:00",
"o": 116,
"h": 117,
"l": 115,
"c": 116,
"v": 958722.14714783
},
{
"ts": "2025-10-30T00:00:00",
"o": 121,
"h": 122,
"l": 116,
"c": 117,
"v": 2094956.05396001
},
{
"ts": "2025-10-29T23:00:00",
"o": 123,
"h": 124,
"l": 120,
"c": 121,
"v": 563751.21824908
},
{
"ts": "2025-10-29T22:00:00",
"o": 123,
"h": 125,
"l": 122,
"c": 123,
"v": 587171.56295692
},
{
"ts": "2025-10-29T21:00:00",
"o": 125,
"h": 125,
"l": 123,
"c": 124,
"v": 179215.67047573
},
{
"ts": "2025-10-29T20:00:00",
"o": 124,
"h": 125,
"l": 124,
"c": 124,
"v": 46766.39683547
},
{
"ts": "2025-10-29T19:00:00",
"o": 124,
"h": 125,
"l": 123,
"c": 125,
"v": 107895.68372149
},
{
"ts": "2025-10-29T18:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 123,
"v": 459405.95678246
},
{
"ts": "2025-10-29T17:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 123,
"v": 218572.23916118
},
{
"ts": "2025-10-29T16:00:00",
"o": 122,
"h": 122,
"l": 119,
"c": 122,
"v": 254707.16539248
},
{
"ts": "2025-10-29T15:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 121,
"v": 909921.28326441
},
{
"ts": "2025-10-29T14:00:00",
"o": 122,
"h": 122,
"l": 121,
"c": 122,
"v": 362787.59867871
},
{
"ts": "2025-10-29T13:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 122,
"v": 502356.39881394
},
{
"ts": "2025-10-29T12:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 122,
"v": 131507.92017264
},
{
"ts": "2025-10-29T11:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 367761.53713798
},
{
"ts": "2025-10-29T10:00:00",
"o": 122,
"h": 122,
"l": 121,
"c": 122,
"v": 702651.16326214
},
{
"ts": "2025-10-29T09:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 122,
"v": 2029171.42665662
},
{
"ts": "2025-10-29T08:00:00",
"o": 125,
"h": 126,
"l": 121,
"c": 123,
"v": 3460096.91498936
},
{
"ts": "2025-10-29T07:00:00",
"o": 128,
"h": 128,
"l": 125,
"c": 125,
"v": 709777.27687196
},
{
"ts": "2025-10-29T06:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 127,
"v": 132233.08406883
},
{
"ts": "2025-10-29T05:00:00",
"o": 127,
"h": 128,
"l": 126,
"c": 128,
"v": 301557.92860268
},
{
"ts": "2025-10-29T04:00:00",
"o": 127,
"h": 128,
"l": 127,
"c": 127,
"v": 126097.02521169
},
{
"ts": "2025-10-29T03:00:00",
"o": 127,
"h": 128,
"l": 126,
"c": 127,
"v": 311433.54213204
},
{
"ts": "2025-10-29T02:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 128,
"v": 227948.11948382
},
{
"ts": "2025-10-29T01:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 128,
"v": 453195.99512286
},
{
"ts": "2025-10-29T00:00:00",
"o": 130,
"h": 131,
"l": 128,
"c": 128,
"v": 476652.08643042
},
{
"ts": "2025-10-28T23:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 131,
"v": 154150.86017581
},
{
"ts": "2025-10-28T22:00:00",
"o": 129,
"h": 132,
"l": 128,
"c": 130,
"v": 221978.66464012
},
{
"ts": "2025-10-28T21:00:00",
"o": 129,
"h": 130,
"l": 129,
"c": 130,
"v": 69835.13920672
},
{
"ts": "2025-10-28T20:00:00",
"o": 130,
"h": 130,
"l": 128,
"c": 129,
"v": 142712.12407065
},
{
"ts": "2025-10-28T19:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 130,
"v": 263559.7112228
},
{
"ts": "2025-10-28T18:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 131,
"v": 28189.41067879
},
{
"ts": "2025-10-28T17:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 131,
"v": 27991.65439191
},
{
"ts": "2025-10-28T16:00:00",
"o": 131,
"h": 131,
"l": 131,
"c": 131,
"v": 34862.45793311
},
{
"ts": "2025-10-28T15:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 131,
"v": 205467.54577321
},
{
"ts": "2025-10-28T14:00:00",
"o": 132,
"h": 132,
"l": 131,
"c": 132,
"v": 257393.89261793
},
{
"ts": "2025-10-28T13:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 131,
"v": 334048.3933872
},
{
"ts": "2025-10-28T12:00:00",
"o": 129,
"h": 131,
"l": 129,
"c": 131,
"v": 224213.88516804
},
{
"ts": "2025-10-28T11:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 129,
"v": 451832.71826035
},
{
"ts": "2025-10-28T10:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 130,
"v": 366668.33822767
},
{
"ts": "2025-10-28T09:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 130,
"v": 356778.81692721
},
{
"ts": "2025-10-28T08:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 131,
"v": 662518.42065758
},
{
"ts": "2025-10-28T07:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 132,
"v": 848150.18891013
},
{
"ts": "2025-10-28T06:00:00",
"o": 131,
"h": 132,
"l": 131,
"c": 132,
"v": 288182.56861615
},
{
"ts": "2025-10-28T05:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 131,
"v": 463404.17361018
},
{
"ts": "2025-10-28T04:00:00",
"o": 130,
"h": 130,
"l": 129,
"c": 130,
"v": 240183.8483785
},
{
"ts": "2025-10-28T03:00:00",
"o": 130,
"h": 130,
"l": 129,
"c": 130,
"v": 382716.61501466
},
{
"ts": "2025-10-28T02:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 130,
"v": 336205.86037569
},
{
"ts": "2025-10-28T01:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 131,
"v": 365219.43665877
},
{
"ts": "2025-10-28T00:00:00",
"o": 133,
"h": 134,
"l": 129,
"c": 130,
"v": 988076.08078535
},
{
"ts": "2025-10-27T23:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 133,
"v": 971163.30474322
},
{
"ts": "2025-10-27T22:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 131,
"v": 238183.85033962
},
{
"ts": "2025-10-27T21:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 132,
"v": 262544.6756178
},
{
"ts": "2025-10-27T20:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 132,
"v": 208668.78795873
},
{
"ts": "2025-10-27T19:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 133,
"v": 449798.17471467
},
{
"ts": "2025-10-27T18:00:00",
"o": 129,
"h": 134,
"l": 129,
"c": 134,
"v": 740501.65340138
},
{
"ts": "2025-10-27T17:00:00",
"o": 130,
"h": 131,
"l": 128,
"c": 129,
"v": 742517.60163811
},
{
"ts": "2025-10-27T16:00:00",
"o": 129,
"h": 130,
"l": 128,
"c": 130,
"v": 353857.73649042
},
{
"ts": "2025-10-27T15:00:00",
"o": 130,
"h": 130,
"l": 128,
"c": 129,
"v": 664715.31140615
},
{
"ts": "2025-10-27T14:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 129,
"v": 319574.06884394
},
{
"ts": "2025-10-27T13:00:00",
"o": 131,
"h": 132,
"l": 128,
"c": 131,
"v": 1539439.6330183
},
{
"ts": "2025-10-27T12:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 131,
"v": 796588.34315018
},
{
"ts": "2025-10-27T11:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 132,
"v": 441938.34306597
},
{
"ts": "2025-10-27T10:00:00",
"o": 131,
"h": 133,
"l": 130,
"c": 132,
"v": 2107589.51358718
},
{
"ts": "2025-10-27T09:00:00",
"o": 133,
"h": 134,
"l": 129,
"c": 132,
"v": 3681145.15873291
},
{
"ts": "2025-10-27T08:00:00",
"o": 137,
"h": 137,
"l": 133,
"c": 133,
"v": 2093731.05021226
},
{
"ts": "2025-10-27T07:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 137,
"v": 1126183.72694183
},
{
"ts": "2025-10-27T06:00:00",
"o": 138,
"h": 138,
"l": 136,
"c": 137,
"v": 2019122.53843669
},
{
"ts": "2025-10-27T05:00:00",
"o": 138,
"h": 138,
"l": 137,
"c": 137,
"v": 735390.58041016
},
{
"ts": "2025-10-27T04:00:00",
"o": 139,
"h": 139,
"l": 137,
"c": 138,
"v": 577645.42493442
},
{
"ts": "2025-10-27T03:00:00",
"o": 139,
"h": 139,
"l": 137,
"c": 139,
"v": 1210138.03422238
},
{
"ts": "2025-10-27T02:00:00",
"o": 138,
"h": 139,
"l": 138,
"c": 139,
"v": 421562.17288542
},
{
"ts": "2025-10-27T01:00:00",
"o": 139,
"h": 139,
"l": 138,
"c": 139,
"v": 588810.97986243
},
{
"ts": "2025-10-27T00:00:00",
"o": 141,
"h": 142,
"l": 137,
"c": 139,
"v": 2563808.85469395
},
{
"ts": "2025-10-26T23:00:00",
"o": 140,
"h": 141,
"l": 139,
"c": 140,
"v": 1430599.35110745
},
{
"ts": "2025-10-26T22:00:00",
"o": 139,
"h": 140,
"l": 139,
"c": 140,
"v": 759745.21811993
},
{
"ts": "2025-10-26T21:00:00",
"o": 139,
"h": 140,
"l": 138,
"c": 139,
"v": 1047540.1975895
},
{
"ts": "2025-10-26T20:00:00",
"o": 140,
"h": 140,
"l": 138,
"c": 140,
"v": 806161.87706022
},
{
"ts": "2025-10-26T19:00:00",
"o": 141,
"h": 141,
"l": 140,
"c": 140,
"v": 206005.98568825
},
{
"ts": "2025-10-26T18:00:00",
"o": 140,
"h": 141,
"l": 140,
"c": 141,
"v": 277680.21035359
},
{
"ts": "2025-10-26T17:00:00",
"o": 141,
"h": 141,
"l": 140,
"c": 140,
"v": 152836.7163449
},
{
"ts": "2025-10-26T16:00:00",
"o": 141,
"h": 141,
"l": 140,
"c": 141,
"v": 108826.7070222
},
{
"ts": "2025-10-26T15:00:00",
"o": 141,
"h": 142,
"l": 140,
"c": 141,
"v": 1105521.74069824
},
{
"ts": "2025-10-26T14:00:00",
"o": 140,
"h": 142,
"l": 140,
"c": 141,
"v": 603232.81210358
},
{
"ts": "2025-10-26T13:00:00",
"o": 141,
"h": 142,
"l": 140,
"c": 141,
"v": 275382.30032184
},
{
"ts": "2025-10-26T12:00:00",
"o": 142,
"h": 143,
"l": 140,
"c": 141,
"v": 1170234.32112074
},
{
"ts": "2025-10-26T11:00:00",
"o": 142,
"h": 143,
"l": 140,
"c": 142,
"v": 949501.47019972
},
{
"ts": "2025-10-26T10:00:00",
"o": 141,
"h": 142,
"l": 140,
"c": 142,
"v": 1126291.706518
},
{
"ts": "2025-10-26T09:00:00",
"o": 140,
"h": 141,
"l": 139,
"c": 141,
"v": 780571.27137934
},
{
"ts": "2025-10-26T08:00:00",
"o": 139,
"h": 140,
"l": 139,
"c": 140,
"v": 468165.59114367
},
{
"ts": "2025-10-26T07:00:00",
"o": 140,
"h": 140,
"l": 138,
"c": 139,
"v": 2989421.04894942
},
{
"ts": "2025-10-26T06:00:00",
"o": 143,
"h": 143,
"l": 140,
"c": 140,
"v": 1934165.75023383
},
{
"ts": "2025-10-26T05:00:00",
"o": 143,
"h": 143,
"l": 142,
"c": 142,
"v": 312676.39558715
},
{
"ts": "2025-10-26T04:00:00",
"o": 142,
"h": 143,
"l": 141,
"c": 143,
"v": 412587.09880896
},
{
"ts": "2025-10-26T03:00:00",
"o": 142,
"h": 143,
"l": 141,
"c": 142,
"v": 554782.89891413
},
{
"ts": "2025-10-26T02:00:00",
"o": 144,
"h": 144,
"l": 141,
"c": 142,
"v": 1665751.95075232
},
{
"ts": "2025-10-26T01:00:00",
"o": 144,
"h": 144,
"l": 143,
"c": 143,
"v": 1083659.85353808
},
{
"ts": "2025-10-26T00:00:00",
"o": 147,
"h": 147,
"l": 143,
"c": 144,
"v": 2044159.33890345
},
{
"ts": "2025-10-25T23:00:00",
"o": 146,
"h": 147,
"l": 146,
"c": 147,
"v": 92884.34905765
},
{
"ts": "2025-10-25T16:00:00",
"o": 147,
"h": 147,
"l": 145,
"c": 145,
"v": 1076263.47287004
},
{
"ts": "2025-10-25T15:00:00",
"o": 147,
"h": 148,
"l": 145,
"c": 147,
"v": 1783733.66484224
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 105,
"h": 106,
"l": 102,
"c": 102,
"v": 2252069.83304754
},
{
"ts": "2025-10-31T20:00:00",
"o": 106,
"h": 106,
"l": 103,
"c": 105,
"v": 1615023.85771417
},
{
"ts": "2025-10-31T16:00:00",
"o": 107,
"h": 107,
"l": 103,
"c": 105,
"v": 1168620.30602274
},
{
"ts": "2025-10-31T12:00:00",
"o": 107,
"h": 107,
"l": 104,
"c": 107,
"v": 1817955.5680952
},
{
"ts": "2025-10-31T08:00:00",
"o": 106,
"h": 109,
"l": 105,
"c": 107,
"v": 2501139.67337069
},
{
"ts": "2025-10-31T04:00:00",
"o": 109,
"h": 109,
"l": 105,
"c": 107,
"v": 1299786.79173909
},
{
"ts": "2025-10-31T00:00:00",
"o": 109,
"h": 110,
"l": 106,
"c": 108,
"v": 2793098.51874427
},
{
"ts": "2025-10-30T20:00:00",
"o": 102,
"h": 109,
"l": 101,
"c": 109,
"v": 2786192.11383737
},
{
"ts": "2025-10-30T16:00:00",
"o": 102,
"h": 103,
"l": 100,
"c": 102,
"v": 3619392.58810592
},
{
"ts": "2025-10-30T12:00:00",
"o": 107,
"h": 108,
"l": 101,
"c": 102,
"v": 11311926.63857542
},
{
"ts": "2025-10-30T08:00:00",
"o": 113,
"h": 113,
"l": 107,
"c": 107,
"v": 6176351.25955254
},
{
"ts": "2025-10-30T04:00:00",
"o": 116,
"h": 116,
"l": 110,
"c": 113,
"v": 9554444.84907649
},
{
"ts": "2025-10-30T00:00:00",
"o": 121,
"h": 122,
"l": 115,
"c": 116,
"v": 4725222.05769589
},
{
"ts": "2025-10-29T20:00:00",
"o": 124,
"h": 125,
"l": 120,
"c": 121,
"v": 1376904.8485172
},
{
"ts": "2025-10-29T16:00:00",
"o": 122,
"h": 125,
"l": 119,
"c": 125,
"v": 1040581.04505761
},
{
"ts": "2025-10-29T12:00:00",
"o": 123,
"h": 123,
"l": 120,
"c": 121,
"v": 1906573.2009297
},
{
"ts": "2025-10-29T08:00:00",
"o": 125,
"h": 126,
"l": 121,
"c": 123,
"v": 6559681.0420461
},
{
"ts": "2025-10-29T04:00:00",
"o": 127,
"h": 128,
"l": 125,
"c": 125,
"v": 1269665.31475516
},
{
"ts": "2025-10-29T00:00:00",
"o": 130,
"h": 131,
"l": 126,
"c": 127,
"v": 1469229.74316914
},
{
"ts": "2025-10-28T20:00:00",
"o": 130,
"h": 132,
"l": 128,
"c": 131,
"v": 588676.7880933
},
{
"ts": "2025-10-28T16:00:00",
"o": 131,
"h": 132,
"l": 129,
"c": 130,
"v": 354603.23422661
},
{
"ts": "2025-10-28T12:00:00",
"o": 129,
"h": 132,
"l": 129,
"c": 131,
"v": 1021123.71694638
},
{
"ts": "2025-10-28T08:00:00",
"o": 131,
"h": 132,
"l": 129,
"c": 129,
"v": 1837798.29407281
},
{
"ts": "2025-10-28T04:00:00",
"o": 130,
"h": 132,
"l": 129,
"c": 132,
"v": 1839920.77951496
},
{
"ts": "2025-10-28T00:00:00",
"o": 133,
"h": 134,
"l": 129,
"c": 130,
"v": 2072217.99283447
},
{
"ts": "2025-10-27T20:00:00",
"o": 133,
"h": 134,
"l": 130,
"c": 133,
"v": 1680560.61865937
},
{
"ts": "2025-10-27T16:00:00",
"o": 129,
"h": 135,
"l": 128,
"c": 133,
"v": 2286675.16624458
},
{
"ts": "2025-10-27T12:00:00",
"o": 132,
"h": 132,
"l": 128,
"c": 129,
"v": 3320317.35641857
},
{
"ts": "2025-10-27T08:00:00",
"o": 137,
"h": 137,
"l": 129,
"c": 132,
"v": 8324404.06559832
},
{
"ts": "2025-10-27T04:00:00",
"o": 139,
"h": 139,
"l": 136,
"c": 137,
"v": 4458342.2707231
},
{
"ts": "2025-10-27T00:00:00",
"o": 141,
"h": 142,
"l": 137,
"c": 139,
"v": 4784320.04166418
},
{
"ts": "2025-10-26T20:00:00",
"o": 140,
"h": 141,
"l": 138,
"c": 140,
"v": 4044046.6438771
},
{
"ts": "2025-10-26T16:00:00",
"o": 141,
"h": 141,
"l": 140,
"c": 140,
"v": 745349.61940894
},
{
"ts": "2025-10-26T12:00:00",
"o": 142,
"h": 143,
"l": 140,
"c": 141,
"v": 3154371.1742444
},
{
"ts": "2025-10-26T08:00:00",
"o": 139,
"h": 143,
"l": 139,
"c": 142,
"v": 3324530.03924073
},
{
"ts": "2025-10-26T04:00:00",
"o": 142,
"h": 143,
"l": 138,
"c": 139,
"v": 5648850.29357936
},
{
"ts": "2025-10-26T00:00:00",
"o": 147,
"h": 147,
"l": 141,
"c": 142,
"v": 5348354.04210798
},
{
"ts": "2025-10-25T20:00:00",
"o": 146,
"h": 147,
"l": 146,
"c": 147,
"v": 92884.34905765
},
{
"ts": "2025-10-25T16:00:00",
"o": 147,
"h": 147,
"l": 145,
"c": 145,
"v": 1076263.47287004
},
{
"ts": "2025-10-25T12:00:00",
"o": 145,
"h": 148,
"l": 144,
"c": 147,
"v": 4814729.41609698
},
{
"ts": "2025-10-25T08:00:00",
"o": 146,
"h": 147,
"l": 143,
"c": 145,
"v": 4737271.94509811
},
{
"ts": "2025-10-25T04:00:00",
"o": 149,
"h": 151,
"l": 143,
"c": 147,
"v": 8932729.91906846
},
{
"ts": "2025-10-25T00:00:00",
"o": 142,
"h": 149,
"l": 141,
"c": 149,
"v": 14842874.74758391
},
{
"ts": "2025-10-24T20:00:00",
"o": 141,
"h": 144,
"l": 140,
"c": 143,
"v": 2800821.02686202
},
{
"ts": "2025-10-24T16:00:00",
"o": 139,
"h": 142,
"l": 137,
"c": 141,
"v": 3112351.93452371
},
{
"ts": "2025-10-24T12:00:00",
"o": 142,
"h": 144,
"l": 139,
"c": 139,
"v": 8527442.05536105
},
{
"ts": "2025-10-24T08:00:00",
"o": 143,
"h": 144,
"l": 140,
"c": 142,
"v": 10866096.31219098
},
{
"ts": "2025-10-24T04:00:00",
"o": 146,
"h": 148,
"l": 142,
"c": 143,
"v": 18592438.14858699
},
{
"ts": "2025-10-24T00:00:00",
"o": 148,
"h": 154,
"l": 143,
"c": 145,
"v": 27860163.15141049
},
{
"ts": "2025-10-23T20:00:00",
"o": 145,
"h": 149,
"l": 144,
"c": 148,
"v": 6256249.55555412
},
{
"ts": "2025-10-23T16:00:00",
"o": 145,
"h": 147,
"l": 143,
"c": 146,
"v": 4630808.9264173
},
{
"ts": "2025-10-23T12:00:00",
"o": 150,
"h": 150,
"l": 143,
"c": 146,
"v": 12471900.69148575
},
{
"ts": "2025-10-23T08:00:00",
"o": 150,
"h": 153,
"l": 148,
"c": 150,
"v": 13515307.18513366
},
{
"ts": "2025-10-23T04:00:00",
"o": 148,
"h": 156,
"l": 145,
"c": 151,
"v": 32013450.40733063
},
{
"ts": "2025-10-23T00:00:00",
"o": 154,
"h": 161,
"l": 145,
"c": 147,
"v": 39533754.34361408
},
{
"ts": "2025-10-22T20:00:00",
"o": 156,
"h": 162,
"l": 152,
"c": 154,
"v": 26221454.49653729
},
{
"ts": "2025-10-22T16:00:00",
"o": 161,
"h": 167,
"l": 155,
"c": 157,
"v": 17785429.39674411
},
{
"ts": "2025-10-22T12:00:00",
"o": 194,
"h": 197,
"l": 160,
"c": 161,
"v": 100488737.98068556
},
{
"ts": "2025-10-22T08:00:00",
"o": 208,
"h": 211,
"l": 174,
"c": 194,
"v": 194358992.24657032
},
{
"ts": "2025-10-22T04:00:00",
"o": 136,
"h": 241,
"l": 136,
"c": 207,
"v": 133784556.96488197
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 105,
"h": 106,
"l": 102,
"c": 102,
"v": 2252069.83304754
},
{
"ts": "2025-10-31T00:00:00",
"o": 109,
"h": 110,
"l": 103,
"c": 105,
"v": 11195624.71568616
},
{
"ts": "2025-10-30T00:00:00",
"o": 121,
"h": 122,
"l": 100,
"c": 109,
"v": 38173529.50684363
},
{
"ts": "2025-10-29T00:00:00",
"o": 130,
"h": 131,
"l": 119,
"c": 121,
"v": 13622635.19447491
},
{
"ts": "2025-10-28T00:00:00",
"o": 133,
"h": 134,
"l": 128,
"c": 131,
"v": 7714340.80568853
},
{
"ts": "2025-10-27T00:00:00",
"o": 141,
"h": 142,
"l": 128,
"c": 133,
"v": 24854619.51930812
},
{
"ts": "2025-10-26T00:00:00",
"o": 147,
"h": 147,
"l": 138,
"c": 140,
"v": 22265501.81245851
},
{
"ts": "2025-10-25T00:00:00",
"o": 142,
"h": 151,
"l": 141,
"c": 147,
"v": 34496753.84977515
},
{
"ts": "2025-10-24T00:00:00",
"o": 148,
"h": 154,
"l": 137,
"c": 143,
"v": 71759312.62893523
},
{
"ts": "2025-10-23T00:00:00",
"o": 154,
"h": 161,
"l": 143,
"c": 148,
"v": 108421471.10953555
},
{
"ts": "2025-10-22T00:00:00",
"o": 136,
"h": 241,
"l": 136,
"c": 154,
"v": 472639171.08541924
}
]
},
"orderbook": {
"market": "KRW-CPOOL",
"timestamp": 1761963391979,
"total_ask_size": 2388422.65143909,
"total_bid_size": 888875.65571438,
"units": [
{
"ask_price": 103,
"bid_price": 102,
"ask_size": 100324.54300224,
"bid_size": 62182.66068812
},
{
"ask_price": 104,
"bid_price": 101,
"ask_size": 294649.41037265,
"bid_size": 417906.9201058
},
{
"ask_price": 105,
"bid_price": 100,
"ask_size": 157572.82287636,
"bid_size": 300468.34188305
},
{
"ask_price": 106,
"bid_price": 99.9,
"ask_size": 83425.62353144,
"bid_size": 26171.62411786
},
{
"ask_price": 107,
"bid_price": 99.8,
"ask_size": 105567.55178917,
"bid_size": 51
}
]
},
"micro": {
"last_price": 102,
"best_bid": 102,
"best_ask": 103,
"mid": 102.5,
"spread_abs": 1,
"spread_bps": 97.5609756097561,
"ob_imbalance_topN": -0.04213636342849664,
"h1_return": -0.30612244897959184,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 105.4,
"upper": 108.52409987036266,
"lower": 102.27590012963735,
"bandwidth_pct": 5.928083245469935,
"position_0to1": 0
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CRO",
"last": {
"price": 217,
"ts": "2025-11-01T02:15:46.721Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 218,
"h": 218,
"l": 217,
"c": 217,
"v": 28042.90370772
},
{
"ts": "2025-11-01T01:00:00",
"o": 218,
"h": 219,
"l": 218,
"c": 218,
"v": 110234.68883214
},
{
"ts": "2025-11-01T00:00:00",
"o": 219,
"h": 219,
"l": 217,
"c": 218,
"v": 111098.00309736
},
{
"ts": "2025-10-31T23:00:00",
"o": 218,
"h": 219,
"l": 217,
"c": 219,
"v": 79193.71397909
},
{
"ts": "2025-10-31T22:00:00",
"o": 218,
"h": 218,
"l": 217,
"c": 217,
"v": 102690.09942269
},
{
"ts": "2025-10-31T21:00:00",
"o": 217,
"h": 219,
"l": 217,
"c": 217,
"v": 104913.83584777
},
{
"ts": "2025-10-31T20:00:00",
"o": 221,
"h": 222,
"l": 217,
"c": 218,
"v": 167729.61808
},
{
"ts": "2025-10-31T19:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 222,
"v": 9238.76016009
},
{
"ts": "2025-10-31T18:00:00",
"o": 221,
"h": 221,
"l": 220,
"c": 221,
"v": 307893.17227005
},
{
"ts": "2025-10-31T17:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 220,
"v": 219108.96666893
},
{
"ts": "2025-10-31T16:00:00",
"o": 221,
"h": 221,
"l": 218,
"c": 219,
"v": 66195.1792914
},
{
"ts": "2025-10-31T15:00:00",
"o": 223,
"h": 223,
"l": 221,
"c": 221,
"v": 84215.93003859
},
{
"ts": "2025-10-31T14:00:00",
"o": 222,
"h": 223,
"l": 220,
"c": 223,
"v": 253847.45688254
},
{
"ts": "2025-10-31T13:00:00",
"o": 218,
"h": 222,
"l": 217,
"c": 221,
"v": 208074.05804215
},
{
"ts": "2025-10-31T12:00:00",
"o": 219,
"h": 220,
"l": 217,
"c": 218,
"v": 276704.58711253
},
{
"ts": "2025-10-31T11:00:00",
"o": 217,
"h": 219,
"l": 216,
"c": 218,
"v": 651987.20363525
},
{
"ts": "2025-10-31T10:00:00",
"o": 218,
"h": 218,
"l": 217,
"c": 217,
"v": 142810.34509929
},
{
"ts": "2025-10-31T09:00:00",
"o": 220,
"h": 220,
"l": 217,
"c": 218,
"v": 494582.59627085
},
{
"ts": "2025-10-31T08:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 220,
"v": 75437.29844267
},
{
"ts": "2025-10-31T07:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 218,
"v": 243814.62180439
},
{
"ts": "2025-10-31T06:00:00",
"o": 220,
"h": 220,
"l": 219,
"c": 219,
"v": 175438.61354585
},
{
"ts": "2025-10-31T05:00:00",
"o": 220,
"h": 220,
"l": 218,
"c": 219,
"v": 201230.66079443
},
{
"ts": "2025-10-31T04:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 219,
"v": 111319.7597591
},
{
"ts": "2025-10-31T03:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 220,
"v": 87376.11729877
},
{
"ts": "2025-10-31T02:00:00",
"o": 220,
"h": 221,
"l": 218,
"c": 218,
"v": 250510.9097909
},
{
"ts": "2025-10-31T01:00:00",
"o": 221,
"h": 221,
"l": 219,
"c": 220,
"v": 610163.31522309
},
{
"ts": "2025-10-31T00:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 220,
"v": 424247.58086266
},
{
"ts": "2025-10-30T23:00:00",
"o": 220,
"h": 222,
"l": 219,
"c": 221,
"v": 1138236.87917191
},
{
"ts": "2025-10-30T22:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 220,
"v": 86007.17266132
},
{
"ts": "2025-10-30T21:00:00",
"o": 216,
"h": 219,
"l": 216,
"c": 219,
"v": 243199.85748367
},
{
"ts": "2025-10-30T20:00:00",
"o": 213,
"h": 216,
"l": 212,
"c": 216,
"v": 400048.20543318
},
{
"ts": "2025-10-30T19:00:00",
"o": 215,
"h": 215,
"l": 211,
"c": 213,
"v": 258749.57769943
},
{
"ts": "2025-10-30T18:00:00",
"o": 217,
"h": 217,
"l": 214,
"c": 214,
"v": 243158.26692588
},
{
"ts": "2025-10-30T17:00:00",
"o": 217,
"h": 217,
"l": 213,
"c": 217,
"v": 606106.45268986
},
{
"ts": "2025-10-30T16:00:00",
"o": 217,
"h": 219,
"l": 216,
"c": 216,
"v": 333351.50291465
},
{
"ts": "2025-10-30T15:00:00",
"o": 216,
"h": 216,
"l": 214,
"c": 216,
"v": 1238804.45980212
},
{
"ts": "2025-10-30T14:00:00",
"o": 215,
"h": 216,
"l": 213,
"c": 216,
"v": 261352.92478131
},
{
"ts": "2025-10-30T13:00:00",
"o": 215,
"h": 217,
"l": 213,
"c": 214,
"v": 761817.09255908
},
{
"ts": "2025-10-30T12:00:00",
"o": 219,
"h": 219,
"l": 214,
"c": 216,
"v": 676412.45671287
},
{
"ts": "2025-10-30T11:00:00",
"o": 218,
"h": 220,
"l": 218,
"c": 219,
"v": 225018.12188817
},
{
"ts": "2025-10-30T10:00:00",
"o": 217,
"h": 219,
"l": 217,
"c": 219,
"v": 582891.83426077
},
{
"ts": "2025-10-30T09:00:00",
"o": 218,
"h": 219,
"l": 217,
"c": 217,
"v": 413822.86184319
},
{
"ts": "2025-10-30T08:00:00",
"o": 220,
"h": 222,
"l": 218,
"c": 218,
"v": 576141.38112375
},
{
"ts": "2025-10-30T07:00:00",
"o": 220,
"h": 222,
"l": 219,
"c": 220,
"v": 539181.23652713
},
{
"ts": "2025-10-30T06:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 220,
"v": 257299.96141741
},
{
"ts": "2025-10-30T05:00:00",
"o": 216,
"h": 219,
"l": 216,
"c": 219,
"v": 333028.29073983
},
{
"ts": "2025-10-30T04:00:00",
"o": 222,
"h": 222,
"l": 215,
"c": 217,
"v": 1772416.15281837
},
{
"ts": "2025-10-30T03:00:00",
"o": 223,
"h": 223,
"l": 221,
"c": 221,
"v": 301294.54885168
},
{
"ts": "2025-10-30T02:00:00",
"o": 221,
"h": 223,
"l": 221,
"c": 222,
"v": 284579.58955274
},
{
"ts": "2025-10-30T01:00:00",
"o": 222,
"h": 222,
"l": 220,
"c": 221,
"v": 214565.31693857
},
{
"ts": "2025-10-30T00:00:00",
"o": 218,
"h": 222,
"l": 217,
"c": 222,
"v": 977677.74921384
},
{
"ts": "2025-10-29T23:00:00",
"o": 221,
"h": 221,
"l": 217,
"c": 218,
"v": 736244.05058385
},
{
"ts": "2025-10-29T22:00:00",
"o": 223,
"h": 223,
"l": 221,
"c": 221,
"v": 317828.75910958
},
{
"ts": "2025-10-29T21:00:00",
"o": 224,
"h": 224,
"l": 222,
"c": 223,
"v": 97582.00183481
},
{
"ts": "2025-10-29T20:00:00",
"o": 222,
"h": 224,
"l": 222,
"c": 224,
"v": 136208.86880678
},
{
"ts": "2025-10-29T19:00:00",
"o": 221,
"h": 223,
"l": 221,
"c": 222,
"v": 978479.63465598
},
{
"ts": "2025-10-29T18:00:00",
"o": 223,
"h": 224,
"l": 214,
"c": 221,
"v": 1579314.27416897
},
{
"ts": "2025-10-29T17:00:00",
"o": 220,
"h": 223,
"l": 219,
"c": 222,
"v": 163977.50441003
},
{
"ts": "2025-10-29T16:00:00",
"o": 219,
"h": 221,
"l": 218,
"c": 220,
"v": 133066.63973347
},
{
"ts": "2025-10-29T15:00:00",
"o": 221,
"h": 221,
"l": 217,
"c": 220,
"v": 396333.95849993
},
{
"ts": "2025-10-29T14:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 221,
"v": 174586.48629597
},
{
"ts": "2025-10-29T13:00:00",
"o": 220,
"h": 222,
"l": 219,
"c": 220,
"v": 667605.97633709
},
{
"ts": "2025-10-29T12:00:00",
"o": 221,
"h": 222,
"l": 219,
"c": 220,
"v": 562938.97162372
},
{
"ts": "2025-10-29T11:00:00",
"o": 220,
"h": 222,
"l": 220,
"c": 221,
"v": 419939.62329119
},
{
"ts": "2025-10-29T10:00:00",
"o": 221,
"h": 221,
"l": 219,
"c": 220,
"v": 410087.25306374
},
{
"ts": "2025-10-29T09:00:00",
"o": 221,
"h": 222,
"l": 219,
"c": 221,
"v": 611287.83994328
},
{
"ts": "2025-10-29T08:00:00",
"o": 221,
"h": 222,
"l": 219,
"c": 222,
"v": 564040.79478786
},
{
"ts": "2025-10-29T07:00:00",
"o": 222,
"h": 223,
"l": 220,
"c": 221,
"v": 681625.26497605
},
{
"ts": "2025-10-29T06:00:00",
"o": 224,
"h": 224,
"l": 221,
"c": 223,
"v": 776551.43087968
},
{
"ts": "2025-10-29T05:00:00",
"o": 224,
"h": 225,
"l": 222,
"c": 222,
"v": 836621.76386787
},
{
"ts": "2025-10-29T04:00:00",
"o": 223,
"h": 224,
"l": 223,
"c": 224,
"v": 450030.18722831
},
{
"ts": "2025-10-29T03:00:00",
"o": 224,
"h": 225,
"l": 222,
"c": 223,
"v": 719077.95440277
},
{
"ts": "2025-10-29T02:00:00",
"o": 224,
"h": 226,
"l": 224,
"c": 224,
"v": 389176.66451747
},
{
"ts": "2025-10-29T01:00:00",
"o": 223,
"h": 225,
"l": 223,
"c": 223,
"v": 622778.68920362
},
{
"ts": "2025-10-29T00:00:00",
"o": 225,
"h": 225,
"l": 222,
"c": 223,
"v": 1464027.53552766
},
{
"ts": "2025-10-28T23:00:00",
"o": 225,
"h": 227,
"l": 223,
"c": 225,
"v": 948221.55173322
},
{
"ts": "2025-10-28T22:00:00",
"o": 224,
"h": 227,
"l": 222,
"c": 225,
"v": 1063628.91993936
},
{
"ts": "2025-10-28T21:00:00",
"o": 223,
"h": 225,
"l": 220,
"c": 224,
"v": 1227119.97061622
},
{
"ts": "2025-10-28T20:00:00",
"o": 232,
"h": 232,
"l": 218,
"c": 223,
"v": 3385896.75779357
},
{
"ts": "2025-10-28T19:00:00",
"o": 237,
"h": 237,
"l": 230,
"c": 232,
"v": 864101.7935054
},
{
"ts": "2025-10-28T18:00:00",
"o": 235,
"h": 236,
"l": 233,
"c": 236,
"v": 609677.68202945
},
{
"ts": "2025-10-28T17:00:00",
"o": 236,
"h": 238,
"l": 234,
"c": 235,
"v": 409818.80978215
},
{
"ts": "2025-10-28T16:00:00",
"o": 235,
"h": 237,
"l": 233,
"c": 236,
"v": 881111.47719043
},
{
"ts": "2025-10-28T15:00:00",
"o": 236,
"h": 239,
"l": 233,
"c": 235,
"v": 2004196.55245579
},
{
"ts": "2025-10-28T14:00:00",
"o": 232,
"h": 236,
"l": 230,
"c": 236,
"v": 4472492.83546725
},
{
"ts": "2025-10-28T13:00:00",
"o": 238,
"h": 242,
"l": 232,
"c": 232,
"v": 9781251.52056317
},
{
"ts": "2025-10-28T12:00:00",
"o": 223,
"h": 252,
"l": 222,
"c": 238,
"v": 40891439.96475527
},
{
"ts": "2025-10-28T11:00:00",
"o": 224,
"h": 225,
"l": 222,
"c": 223,
"v": 209298.87086361
},
{
"ts": "2025-10-28T10:00:00",
"o": 225,
"h": 225,
"l": 223,
"c": 224,
"v": 278724.89906334
},
{
"ts": "2025-10-28T09:00:00",
"o": 225,
"h": 225,
"l": 224,
"c": 225,
"v": 390832.70908995
},
{
"ts": "2025-10-28T08:00:00",
"o": 224,
"h": 225,
"l": 223,
"c": 225,
"v": 647631.67554929
},
{
"ts": "2025-10-28T07:00:00",
"o": 225,
"h": 227,
"l": 223,
"c": 223,
"v": 737088.69442826
},
{
"ts": "2025-10-28T06:00:00",
"o": 224,
"h": 225,
"l": 222,
"c": 225,
"v": 730379.17006449
},
{
"ts": "2025-10-28T05:00:00",
"o": 225,
"h": 226,
"l": 223,
"c": 223,
"v": 756267.36803924
},
{
"ts": "2025-10-28T04:00:00",
"o": 224,
"h": 226,
"l": 222,
"c": 226,
"v": 280988.06091924
},
{
"ts": "2025-10-28T03:00:00",
"o": 225,
"h": 226,
"l": 222,
"c": 223,
"v": 343853.42485315
},
{
"ts": "2025-10-28T02:00:00",
"o": 224,
"h": 226,
"l": 223,
"c": 223,
"v": 497305.59378729
},
{
"ts": "2025-10-28T01:00:00",
"o": 222,
"h": 224,
"l": 222,
"c": 223,
"v": 308953.84881029
},
{
"ts": "2025-10-28T00:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 221,
"v": 91527.64308648
},
{
"ts": "2025-10-27T23:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 221,
"v": 226216.50401566
},
{
"ts": "2025-10-27T22:00:00",
"o": 223,
"h": 223,
"l": 221,
"c": 222,
"v": 445015.5065378
},
{
"ts": "2025-10-27T21:00:00",
"o": 221,
"h": 223,
"l": 221,
"c": 223,
"v": 55075.22199477
},
{
"ts": "2025-10-27T20:00:00",
"o": 223,
"h": 223,
"l": 221,
"c": 222,
"v": 147157.32286276
},
{
"ts": "2025-10-27T19:00:00",
"o": 225,
"h": 225,
"l": 223,
"c": 223,
"v": 156950.91601586
},
{
"ts": "2025-10-27T18:00:00",
"o": 225,
"h": 225,
"l": 223,
"c": 225,
"v": 13336.14517199
},
{
"ts": "2025-10-27T17:00:00",
"o": 224,
"h": 225,
"l": 222,
"c": 225,
"v": 260358.46418616
},
{
"ts": "2025-10-27T16:00:00",
"o": 222,
"h": 224,
"l": 221,
"c": 224,
"v": 111910.94349645
},
{
"ts": "2025-10-27T15:00:00",
"o": 221,
"h": 222,
"l": 221,
"c": 221,
"v": 102058.25618458
},
{
"ts": "2025-10-27T14:00:00",
"o": 224,
"h": 224,
"l": 221,
"c": 221,
"v": 224258.54461632
},
{
"ts": "2025-10-27T13:00:00",
"o": 222,
"h": 223,
"l": 221,
"c": 223,
"v": 619440.67411277
},
{
"ts": "2025-10-27T12:00:00",
"o": 224,
"h": 224,
"l": 222,
"c": 222,
"v": 232253.84823259
},
{
"ts": "2025-10-27T11:00:00",
"o": 224,
"h": 225,
"l": 223,
"c": 224,
"v": 311604.93004322
},
{
"ts": "2025-10-27T10:00:00",
"o": 223,
"h": 226,
"l": 223,
"c": 224,
"v": 131333.47943073
},
{
"ts": "2025-10-27T09:00:00",
"o": 225,
"h": 225,
"l": 223,
"c": 224,
"v": 666233.51659086
},
{
"ts": "2025-10-27T08:00:00",
"o": 228,
"h": 229,
"l": 226,
"c": 226,
"v": 525961.68686586
},
{
"ts": "2025-10-27T07:00:00",
"o": 230,
"h": 230,
"l": 227,
"c": 228,
"v": 502769.01836937
},
{
"ts": "2025-10-27T06:00:00",
"o": 231,
"h": 231,
"l": 228,
"c": 230,
"v": 581780.06243614
},
{
"ts": "2025-10-27T05:00:00",
"o": 230,
"h": 231,
"l": 229,
"c": 230,
"v": 394683.53932357
},
{
"ts": "2025-10-27T04:00:00",
"o": 229,
"h": 230,
"l": 228,
"c": 228,
"v": 266077.36972247
},
{
"ts": "2025-10-27T03:00:00",
"o": 230,
"h": 231,
"l": 228,
"c": 228,
"v": 321919.82296128
},
{
"ts": "2025-10-27T02:00:00",
"o": 230,
"h": 231,
"l": 229,
"c": 229,
"v": 302914.41519752
},
{
"ts": "2025-10-27T01:00:00",
"o": 230,
"h": 230,
"l": 228,
"c": 229,
"v": 405560.29437607
},
{
"ts": "2025-10-27T00:00:00",
"o": 228,
"h": 230,
"l": 227,
"c": 229,
"v": 414871.63084387
},
{
"ts": "2025-10-26T23:00:00",
"o": 230,
"h": 230,
"l": 227,
"c": 227,
"v": 338669.0730448
},
{
"ts": "2025-10-26T22:00:00",
"o": 225,
"h": 230,
"l": 225,
"c": 228,
"v": 614543.74721538
},
{
"ts": "2025-10-26T21:00:00",
"o": 225,
"h": 225,
"l": 225,
"c": 225,
"v": 19241.80891716
},
{
"ts": "2025-10-26T20:00:00",
"o": 225,
"h": 225,
"l": 224,
"c": 224,
"v": 28188.22304575
},
{
"ts": "2025-10-26T19:00:00",
"o": 225,
"h": 226,
"l": 224,
"c": 225,
"v": 53171.32477972
},
{
"ts": "2025-10-26T18:00:00",
"o": 226,
"h": 226,
"l": 225,
"c": 225,
"v": 10119.89987097
},
{
"ts": "2025-10-26T17:00:00",
"o": 225,
"h": 226,
"l": 224,
"c": 225,
"v": 33338.10002524
},
{
"ts": "2025-10-26T16:00:00",
"o": 227,
"h": 227,
"l": 224,
"c": 225,
"v": 373023.39712788
},
{
"ts": "2025-10-26T15:00:00",
"o": 227,
"h": 227,
"l": 225,
"c": 226,
"v": 652290.85637829
},
{
"ts": "2025-10-26T14:00:00",
"o": 228,
"h": 228,
"l": 226,
"c": 227,
"v": 247908.10204765
},
{
"ts": "2025-10-26T13:00:00",
"o": 229,
"h": 229,
"l": 226,
"c": 227,
"v": 1058328.0033919
},
{
"ts": "2025-10-26T12:00:00",
"o": 227,
"h": 229,
"l": 226,
"c": 229,
"v": 876140.34396012
},
{
"ts": "2025-10-26T11:00:00",
"o": 225,
"h": 227,
"l": 224,
"c": 226,
"v": 222141.55793076
},
{
"ts": "2025-10-26T10:00:00",
"o": 226,
"h": 226,
"l": 224,
"c": 225,
"v": 168880.53539361
},
{
"ts": "2025-10-26T09:00:00",
"o": 223,
"h": 227,
"l": 223,
"c": 226,
"v": 302126.81754323
},
{
"ts": "2025-10-26T08:00:00",
"o": 223,
"h": 224,
"l": 223,
"c": 224,
"v": 115952.0254647
},
{
"ts": "2025-10-26T07:00:00",
"o": 224,
"h": 224,
"l": 223,
"c": 224,
"v": 252561.11100538
},
{
"ts": "2025-10-26T06:00:00",
"o": 223,
"h": 224,
"l": 223,
"c": 224,
"v": 210050.05813693
},
{
"ts": "2025-10-26T05:00:00",
"o": 222,
"h": 224,
"l": 222,
"c": 223,
"v": 120620.27910411
},
{
"ts": "2025-10-26T04:00:00",
"o": 222,
"h": 223,
"l": 222,
"c": 223,
"v": 130972.36744308
},
{
"ts": "2025-10-26T03:00:00",
"o": 224,
"h": 224,
"l": 222,
"c": 222,
"v": 130587.48137206
},
{
"ts": "2025-10-26T02:00:00",
"o": 223,
"h": 225,
"l": 222,
"c": 224,
"v": 638718.49630963
},
{
"ts": "2025-10-26T01:00:00",
"o": 226,
"h": 226,
"l": 223,
"c": 223,
"v": 448258.12026247
},
{
"ts": "2025-10-26T00:00:00",
"o": 227,
"h": 227,
"l": 225,
"c": 226,
"v": 612298.67187644
},
{
"ts": "2025-10-25T23:00:00",
"o": 227,
"h": 228,
"l": 227,
"c": 227,
"v": 182192.46229173
},
{
"ts": "2025-10-25T16:00:00",
"o": 229,
"h": 229,
"l": 227,
"c": 228,
"v": 140739.03454085
},
{
"ts": "2025-10-25T15:00:00",
"o": 228,
"h": 229,
"l": 226,
"c": 228,
"v": 476870.73198889
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 219,
"h": 219,
"l": 217,
"c": 217,
"v": 249375.59563722
},
{
"ts": "2025-10-31T20:00:00",
"o": 221,
"h": 222,
"l": 217,
"c": 219,
"v": 454527.26732955
},
{
"ts": "2025-10-31T16:00:00",
"o": 221,
"h": 222,
"l": 218,
"c": 222,
"v": 602436.07839047
},
{
"ts": "2025-10-31T12:00:00",
"o": 219,
"h": 223,
"l": 217,
"c": 221,
"v": 822842.03207581
},
{
"ts": "2025-10-31T08:00:00",
"o": 219,
"h": 220,
"l": 216,
"c": 218,
"v": 1364817.44344806
},
{
"ts": "2025-10-31T04:00:00",
"o": 220,
"h": 221,
"l": 218,
"c": 218,
"v": 731803.65590377
},
{
"ts": "2025-10-31T00:00:00",
"o": 221,
"h": 222,
"l": 218,
"c": 220,
"v": 1372297.92317542
},
{
"ts": "2025-10-30T20:00:00",
"o": 213,
"h": 222,
"l": 212,
"c": 221,
"v": 1867492.11475008
},
{
"ts": "2025-10-30T16:00:00",
"o": 217,
"h": 219,
"l": 211,
"c": 213,
"v": 1441365.80022982
},
{
"ts": "2025-10-30T12:00:00",
"o": 219,
"h": 219,
"l": 213,
"c": 216,
"v": 2938386.93385538
},
{
"ts": "2025-10-30T08:00:00",
"o": 220,
"h": 222,
"l": 217,
"c": 219,
"v": 1797874.19911588
},
{
"ts": "2025-10-30T04:00:00",
"o": 222,
"h": 222,
"l": 215,
"c": 220,
"v": 2901925.64150274
},
{
"ts": "2025-10-30T00:00:00",
"o": 218,
"h": 223,
"l": 217,
"c": 221,
"v": 1778117.20455683
},
{
"ts": "2025-10-29T20:00:00",
"o": 222,
"h": 224,
"l": 217,
"c": 218,
"v": 1287863.68033502
},
{
"ts": "2025-10-29T16:00:00",
"o": 219,
"h": 224,
"l": 214,
"c": 222,
"v": 2854838.05296845
},
{
"ts": "2025-10-29T12:00:00",
"o": 221,
"h": 222,
"l": 217,
"c": 220,
"v": 1801465.39275671
},
{
"ts": "2025-10-29T08:00:00",
"o": 221,
"h": 222,
"l": 219,
"c": 221,
"v": 2005355.51108607
},
{
"ts": "2025-10-29T04:00:00",
"o": 223,
"h": 225,
"l": 220,
"c": 221,
"v": 2744828.64695191
},
{
"ts": "2025-10-29T00:00:00",
"o": 225,
"h": 226,
"l": 222,
"c": 223,
"v": 3195060.84365152
},
{
"ts": "2025-10-28T20:00:00",
"o": 232,
"h": 232,
"l": 218,
"c": 225,
"v": 6624867.20008237
},
{
"ts": "2025-10-28T16:00:00",
"o": 235,
"h": 238,
"l": 230,
"c": 232,
"v": 2764709.76250743
},
{
"ts": "2025-10-28T12:00:00",
"o": 223,
"h": 252,
"l": 222,
"c": 235,
"v": 57149380.87324148
},
{
"ts": "2025-10-28T08:00:00",
"o": 224,
"h": 225,
"l": 222,
"c": 223,
"v": 1526488.15456619
},
{
"ts": "2025-10-28T04:00:00",
"o": 224,
"h": 227,
"l": 222,
"c": 223,
"v": 2504723.29345123
},
{
"ts": "2025-10-28T00:00:00",
"o": 221,
"h": 226,
"l": 220,
"c": 223,
"v": 1241640.51053721
},
{
"ts": "2025-10-27T20:00:00",
"o": 223,
"h": 223,
"l": 220,
"c": 221,
"v": 873464.55541099
},
{
"ts": "2025-10-27T16:00:00",
"o": 222,
"h": 225,
"l": 221,
"c": 223,
"v": 542556.46887046
},
{
"ts": "2025-10-27T12:00:00",
"o": 224,
"h": 224,
"l": 221,
"c": 221,
"v": 1178011.32314626
},
{
"ts": "2025-10-27T08:00:00",
"o": 228,
"h": 229,
"l": 223,
"c": 224,
"v": 1635133.61293067
},
{
"ts": "2025-10-27T04:00:00",
"o": 229,
"h": 231,
"l": 227,
"c": 228,
"v": 1745309.98985155
},
{
"ts": "2025-10-27T00:00:00",
"o": 228,
"h": 231,
"l": 227,
"c": 228,
"v": 1445266.16337874
},
{
"ts": "2025-10-26T20:00:00",
"o": 225,
"h": 230,
"l": 224,
"c": 227,
"v": 1000642.85222309
},
{
"ts": "2025-10-26T16:00:00",
"o": 227,
"h": 227,
"l": 224,
"c": 225,
"v": 469652.72180381
},
{
"ts": "2025-10-26T12:00:00",
"o": 227,
"h": 229,
"l": 225,
"c": 226,
"v": 2834667.30577796
},
{
"ts": "2025-10-26T08:00:00",
"o": 223,
"h": 227,
"l": 223,
"c": 226,
"v": 809100.9363323
},
{
"ts": "2025-10-26T04:00:00",
"o": 222,
"h": 224,
"l": 222,
"c": 224,
"v": 714203.8156895
},
{
"ts": "2025-10-26T00:00:00",
"o": 227,
"h": 227,
"l": 222,
"c": 222,
"v": 1829862.7698206
},
{
"ts": "2025-10-25T20:00:00",
"o": 227,
"h": 228,
"l": 227,
"c": 227,
"v": 182192.46229173
},
{
"ts": "2025-10-25T16:00:00",
"o": 229,
"h": 229,
"l": 227,
"c": 228,
"v": 140739.03454085
},
{
"ts": "2025-10-25T12:00:00",
"o": 228,
"h": 229,
"l": 225,
"c": 228,
"v": 1650319.16587758
},
{
"ts": "2025-10-25T08:00:00",
"o": 226,
"h": 233,
"l": 225,
"c": 227,
"v": 4991931.064239
},
{
"ts": "2025-10-25T04:00:00",
"o": 223,
"h": 227,
"l": 223,
"c": 226,
"v": 1038099.48088783
},
{
"ts": "2025-10-25T00:00:00",
"o": 221,
"h": 224,
"l": 221,
"c": 223,
"v": 939109.62738146
},
{
"ts": "2025-10-24T20:00:00",
"o": 221,
"h": 223,
"l": 220,
"c": 222,
"v": 448027.09266114
},
{
"ts": "2025-10-24T16:00:00",
"o": 218,
"h": 222,
"l": 217,
"c": 221,
"v": 625215.00460688
},
{
"ts": "2025-10-24T12:00:00",
"o": 217,
"h": 231,
"l": 217,
"c": 217,
"v": 7351706.92746611
},
{
"ts": "2025-10-24T08:00:00",
"o": 217,
"h": 218,
"l": 215,
"c": 216,
"v": 826049.34669728
},
{
"ts": "2025-10-24T04:00:00",
"o": 215,
"h": 218,
"l": 214,
"c": 217,
"v": 744395.26576935
},
{
"ts": "2025-10-24T00:00:00",
"o": 217,
"h": 217,
"l": 215,
"c": 215,
"v": 1036817.49335347
},
{
"ts": "2025-10-23T20:00:00",
"o": 216,
"h": 217,
"l": 213,
"c": 217,
"v": 290178.33351803
},
{
"ts": "2025-10-23T16:00:00",
"o": 216,
"h": 218,
"l": 215,
"c": 216,
"v": 348011.18560137
},
{
"ts": "2025-10-23T12:00:00",
"o": 216,
"h": 217,
"l": 214,
"c": 217,
"v": 731100.65074868
},
{
"ts": "2025-10-23T08:00:00",
"o": 218,
"h": 219,
"l": 216,
"c": 216,
"v": 487811.21131034
},
{
"ts": "2025-10-23T04:00:00",
"o": 215,
"h": 218,
"l": 213,
"c": 217,
"v": 837521.75980052
},
{
"ts": "2025-10-23T00:00:00",
"o": 213,
"h": 215,
"l": 212,
"c": 214,
"v": 729577.2456023
},
{
"ts": "2025-10-22T20:00:00",
"o": 214,
"h": 214,
"l": 209,
"c": 212,
"v": 1557621.53173954
},
{
"ts": "2025-10-22T16:00:00",
"o": 216,
"h": 216,
"l": 212,
"c": 214,
"v": 996990.77709603
},
{
"ts": "2025-10-22T12:00:00",
"o": 216,
"h": 220,
"l": 215,
"c": 218,
"v": 1678769.9406631
},
{
"ts": "2025-10-22T08:00:00",
"o": 219,
"h": 219,
"l": 215,
"c": 217,
"v": 824869.67590049
},
{
"ts": "2025-10-22T04:00:00",
"o": 218,
"h": 221,
"l": 216,
"c": 219,
"v": 1383026.15104856
},
{
"ts": "2025-10-22T00:00:00",
"o": 217,
"h": 219,
"l": 215,
"c": 219,
"v": 1836399.1234168
},
{
"ts": "2025-10-21T20:00:00",
"o": 223,
"h": 223,
"l": 218,
"c": 218,
"v": 1161946.35973068
},
{
"ts": "2025-10-21T16:00:00",
"o": 228,
"h": 228,
"l": 221,
"c": 223,
"v": 984195.99992878
},
{
"ts": "2025-10-21T12:00:00",
"o": 219,
"h": 229,
"l": 217,
"c": 227,
"v": 4646801.92141898
},
{
"ts": "2025-10-21T08:00:00",
"o": 220,
"h": 220,
"l": 217,
"c": 219,
"v": 1122042.05572798
},
{
"ts": "2025-10-21T04:00:00",
"o": 222,
"h": 222,
"l": 218,
"c": 221,
"v": 2467100.9233588
},
{
"ts": "2025-10-21T00:00:00",
"o": 227,
"h": 230,
"l": 222,
"c": 223,
"v": 3835383.60636848
},
{
"ts": "2025-10-20T20:00:00",
"o": 228,
"h": 229,
"l": 225,
"c": 227,
"v": 722768.55849927
},
{
"ts": "2025-10-20T16:00:00",
"o": 230,
"h": 230,
"l": 225,
"c": 229,
"v": 1659415.64996874
},
{
"ts": "2025-10-20T12:00:00",
"o": 227,
"h": 234,
"l": 227,
"c": 230,
"v": 1676223.46644131
},
{
"ts": "2025-10-20T08:00:00",
"o": 233,
"h": 233,
"l": 226,
"c": 227,
"v": 2055026.90439428
},
{
"ts": "2025-10-20T04:00:00",
"o": 234,
"h": 235,
"l": 230,
"c": 232,
"v": 3626111.58742273
},
{
"ts": "2025-10-20T00:00:00",
"o": 223,
"h": 234,
"l": 219,
"c": 234,
"v": 3372587.70484175
},
{
"ts": "2025-10-19T20:00:00",
"o": 226,
"h": 226,
"l": 222,
"c": 222,
"v": 455553.86958088
},
{
"ts": "2025-10-19T16:00:00",
"o": 222,
"h": 226,
"l": 221,
"c": 225,
"v": 664744.96451369
},
{
"ts": "2025-10-19T12:00:00",
"o": 220,
"h": 224,
"l": 219,
"c": 222,
"v": 772912.94613355
},
{
"ts": "2025-10-19T08:00:00",
"o": 218,
"h": 223,
"l": 214,
"c": 220,
"v": 2205071.70471295
},
{
"ts": "2025-10-19T04:00:00",
"o": 220,
"h": 220,
"l": 216,
"c": 217,
"v": 756891.9138681
},
{
"ts": "2025-10-19T00:00:00",
"o": 221,
"h": 221,
"l": 217,
"c": 221,
"v": 1611714.8587046
},
{
"ts": "2025-10-18T20:00:00",
"o": 221,
"h": 222,
"l": 219,
"c": 221,
"v": 309794.88906522
},
{
"ts": "2025-10-18T16:00:00",
"o": 220,
"h": 222,
"l": 219,
"c": 220,
"v": 333670.70264977
},
{
"ts": "2025-10-18T12:00:00",
"o": 222,
"h": 224,
"l": 220,
"c": 220,
"v": 944289.96797989
},
{
"ts": "2025-10-18T08:00:00",
"o": 223,
"h": 223,
"l": 220,
"c": 222,
"v": 622809.95264047
},
{
"ts": "2025-10-18T04:00:00",
"o": 220,
"h": 224,
"l": 219,
"c": 221,
"v": 1103596.19694537
},
{
"ts": "2025-10-18T00:00:00",
"o": 220,
"h": 221,
"l": 218,
"c": 220,
"v": 746046.75461805
},
{
"ts": "2025-10-17T20:00:00",
"o": 217,
"h": 221,
"l": 217,
"c": 219,
"v": 565666.27029624
},
{
"ts": "2025-10-17T16:00:00",
"o": 220,
"h": 222,
"l": 217,
"c": 218,
"v": 843832.07653858
},
{
"ts": "2025-10-17T12:00:00",
"o": 217,
"h": 219,
"l": 213,
"c": 219,
"v": 2622804.34771881
},
{
"ts": "2025-10-17T08:00:00",
"o": 208,
"h": 217,
"l": 202,
"c": 216,
"v": 6546050.76190932
},
{
"ts": "2025-10-17T04:00:00",
"o": 225,
"h": 226,
"l": 204,
"c": 208,
"v": 6824758.43442029
},
{
"ts": "2025-10-17T00:00:00",
"o": 226,
"h": 227,
"l": 222,
"c": 225,
"v": 2542324.09516763
},
{
"ts": "2025-10-16T20:00:00",
"o": 227,
"h": 228,
"l": 223,
"c": 226,
"v": 1823705.27958609
},
{
"ts": "2025-10-16T16:00:00",
"o": 232,
"h": 235,
"l": 224,
"c": 227,
"v": 2428361.49239645
},
{
"ts": "2025-10-16T12:00:00",
"o": 239,
"h": 242,
"l": 232,
"c": 232,
"v": 2444019.22423493
},
{
"ts": "2025-10-16T08:00:00",
"o": 239,
"h": 242,
"l": 234,
"c": 239,
"v": 1802808.31988662
},
{
"ts": "2025-10-16T04:00:00",
"o": 239,
"h": 240,
"l": 236,
"c": 239,
"v": 785397.89124122
},
{
"ts": "2025-10-16T00:00:00",
"o": 240,
"h": 242,
"l": 238,
"c": 239,
"v": 882902.48909219
},
{
"ts": "2025-10-15T20:00:00",
"o": 240,
"h": 241,
"l": 237,
"c": 239,
"v": 966971.17555609
},
{
"ts": "2025-10-15T16:00:00",
"o": 243,
"h": 244,
"l": 239,
"c": 240,
"v": 434293.16209493
},
{
"ts": "2025-10-15T12:00:00",
"o": 248,
"h": 249,
"l": 242,
"c": 243,
"v": 2956298.95576943
},
{
"ts": "2025-10-15T08:00:00",
"o": 250,
"h": 254,
"l": 246,
"c": 248,
"v": 2392547.08066649
},
{
"ts": "2025-10-15T04:00:00",
"o": 248,
"h": 255,
"l": 247,
"c": 249,
"v": 8452790.09973413
},
{
"ts": "2025-10-15T00:00:00",
"o": 246,
"h": 251,
"l": 242,
"c": 247,
"v": 1969171.06941892
},
{
"ts": "2025-10-14T20:00:00",
"o": 247,
"h": 248,
"l": 244,
"c": 245,
"v": 1031948.92537066
},
{
"ts": "2025-10-14T16:00:00",
"o": 247,
"h": 250,
"l": 241,
"c": 247,
"v": 2360172.83310234
},
{
"ts": "2025-10-14T12:00:00",
"o": 242,
"h": 248,
"l": 238,
"c": 247,
"v": 2987516.80410093
},
{
"ts": "2025-10-14T08:00:00",
"o": 238,
"h": 244,
"l": 236,
"c": 242,
"v": 2669307.39636676
},
{
"ts": "2025-10-14T04:00:00",
"o": 250,
"h": 251,
"l": 233,
"c": 238,
"v": 4081443.09124038
},
{
"ts": "2025-10-14T00:00:00",
"o": 258,
"h": 259,
"l": 248,
"c": 249,
"v": 3178464.41297626
},
{
"ts": "2025-10-13T20:00:00",
"o": 259,
"h": 260,
"l": 257,
"c": 258,
"v": 1883869.39497117
},
{
"ts": "2025-10-13T16:00:00",
"o": 254,
"h": 259,
"l": 251,
"c": 259,
"v": 1110340.83095999
},
{
"ts": "2025-10-13T12:00:00",
"o": 254,
"h": 258,
"l": 249,
"c": 254,
"v": 4928921.35257335
},
{
"ts": "2025-10-13T08:00:00",
"o": 258,
"h": 263,
"l": 253,
"c": 255,
"v": 3610684.03462612
},
{
"ts": "2025-10-13T04:00:00",
"o": 260,
"h": 262,
"l": 256,
"c": 258,
"v": 1557128.7907873
},
{
"ts": "2025-10-13T00:00:00",
"o": 261,
"h": 263,
"l": 257,
"c": 259,
"v": 1606401.94061118
},
{
"ts": "2025-10-12T20:00:00",
"o": 265,
"h": 266,
"l": 257,
"c": 261,
"v": 1186764.84828939
},
{
"ts": "2025-10-12T16:00:00",
"o": 258,
"h": 266,
"l": 257,
"c": 264,
"v": 1967620.78734943
},
{
"ts": "2025-10-12T12:00:00",
"o": 242,
"h": 258,
"l": 240,
"c": 258,
"v": 2859975.91226884
},
{
"ts": "2025-10-12T08:00:00",
"o": 247,
"h": 248,
"l": 238,
"c": 241,
"v": 1324863.23981045
},
{
"ts": "2025-10-12T04:00:00",
"o": 237,
"h": 248,
"l": 237,
"c": 246,
"v": 2112785.66460639
},
{
"ts": "2025-10-12T00:00:00",
"o": 239,
"h": 240,
"l": 229,
"c": 237,
"v": 2288101.91845861
},
{
"ts": "2025-10-11T20:00:00",
"o": 238,
"h": 241,
"l": 232,
"c": 239,
"v": 1164039.69667827
},
{
"ts": "2025-10-11T16:00:00",
"o": 241,
"h": 244,
"l": 235,
"c": 238,
"v": 648054.17983256
},
{
"ts": "2025-10-11T12:00:00",
"o": 240,
"h": 242,
"l": 232,
"c": 241,
"v": 2198468.49571703
},
{
"ts": "2025-10-11T08:00:00",
"o": 238,
"h": 244,
"l": 236,
"c": 239,
"v": 3409470.80327244
},
{
"ts": "2025-10-11T04:00:00",
"o": 240,
"h": 250,
"l": 235,
"c": 237,
"v": 4727740.91180116
},
{
"ts": "2025-10-11T00:00:00",
"o": 227,
"h": 252,
"l": 218,
"c": 240,
"v": 16033160.82896442
},
{
"ts": "2025-10-10T20:00:00",
"o": 270,
"h": 272,
"l": 178,
"c": 227,
"v": 32980056.07438307
},
{
"ts": "2025-10-10T16:00:00",
"o": 272,
"h": 274,
"l": 268,
"c": 270,
"v": 3352952.43968392
},
{
"ts": "2025-10-10T12:00:00",
"o": 280,
"h": 282,
"l": 267,
"c": 273,
"v": 3932591.92476339
},
{
"ts": "2025-10-10T08:00:00",
"o": 278,
"h": 281,
"l": 277,
"c": 281,
"v": 1750817.59870826
},
{
"ts": "2025-10-10T04:00:00",
"o": 281,
"h": 281,
"l": 276,
"c": 277,
"v": 1673710.8717384
},
{
"ts": "2025-10-10T00:00:00",
"o": 282,
"h": 282,
"l": 277,
"c": 282,
"v": 1926263.56264168
},
{
"ts": "2025-10-09T20:00:00",
"o": 284,
"h": 284,
"l": 281,
"c": 281,
"v": 342844.30270851
},
{
"ts": "2025-10-09T16:00:00",
"o": 279,
"h": 284,
"l": 278,
"c": 284,
"v": 1494718.96685406
},
{
"ts": "2025-10-09T12:00:00",
"o": 280,
"h": 282,
"l": 275,
"c": 279,
"v": 3469971.42530862
},
{
"ts": "2025-10-09T08:00:00",
"o": 282,
"h": 282,
"l": 277,
"c": 281,
"v": 2134967.07222659
},
{
"ts": "2025-10-09T04:00:00",
"o": 283,
"h": 284,
"l": 280,
"c": 281,
"v": 1217818.55571552
},
{
"ts": "2025-10-09T00:00:00",
"o": 287,
"h": 287,
"l": 280,
"c": 283,
"v": 2833208.93922523
},
{
"ts": "2025-10-08T20:00:00",
"o": 287,
"h": 288,
"l": 285,
"c": 286,
"v": 954551.5370563
},
{
"ts": "2025-10-08T16:00:00",
"o": 290,
"h": 291,
"l": 285,
"c": 287,
"v": 2088864.75360415
},
{
"ts": "2025-10-08T12:00:00",
"o": 292,
"h": 294,
"l": 288,
"c": 289,
"v": 2001863.70463185
},
{
"ts": "2025-10-08T08:00:00",
"o": 290,
"h": 300,
"l": 290,
"c": 291,
"v": 6238417.11805865
},
{
"ts": "2025-10-08T04:00:00",
"o": 285,
"h": 291,
"l": 284,
"c": 290,
"v": 3486275.68681317
},
{
"ts": "2025-10-08T00:00:00",
"o": 282,
"h": 288,
"l": 281,
"c": 285,
"v": 2069376.03335259
},
{
"ts": "2025-10-07T20:00:00",
"o": 285,
"h": 287,
"l": 281,
"c": 282,
"v": 1334803.3086546
},
{
"ts": "2025-10-07T16:00:00",
"o": 285,
"h": 286,
"l": 281,
"c": 285,
"v": 1445499.20170242
},
{
"ts": "2025-10-07T12:00:00",
"o": 293,
"h": 295,
"l": 283,
"c": 285,
"v": 4015412.15275587
},
{
"ts": "2025-10-07T08:00:00",
"o": 294,
"h": 295,
"l": 289,
"c": 293,
"v": 2937510.2699726
},
{
"ts": "2025-10-07T04:00:00",
"o": 300,
"h": 302,
"l": 293,
"c": 295,
"v": 4267725.59416914
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 219,
"h": 219,
"l": 217,
"c": 217,
"v": 249375.59563722
},
{
"ts": "2025-10-31T00:00:00",
"o": 221,
"h": 223,
"l": 216,
"c": 219,
"v": 5348724.40032308
},
{
"ts": "2025-10-30T00:00:00",
"o": 218,
"h": 223,
"l": 211,
"c": 221,
"v": 12725161.89401073
},
{
"ts": "2025-10-29T00:00:00",
"o": 225,
"h": 226,
"l": 214,
"c": 218,
"v": 13889412.12774968
},
{
"ts": "2025-10-28T00:00:00",
"o": 221,
"h": 252,
"l": 218,
"c": 225,
"v": 71811809.79438591
},
{
"ts": "2025-10-27T00:00:00",
"o": 228,
"h": 231,
"l": 220,
"c": 221,
"v": 7419742.11358867
},
{
"ts": "2025-10-26T00:00:00",
"o": 227,
"h": 230,
"l": 222,
"c": 227,
"v": 7658130.40164726
},
{
"ts": "2025-10-25T00:00:00",
"o": 221,
"h": 233,
"l": 221,
"c": 227,
"v": 8942390.83521845
},
{
"ts": "2025-10-24T00:00:00",
"o": 217,
"h": 231,
"l": 214,
"c": 222,
"v": 11032211.13055423
},
{
"ts": "2025-10-23T00:00:00",
"o": 213,
"h": 219,
"l": 212,
"c": 217,
"v": 3424200.38658124
},
{
"ts": "2025-10-22T00:00:00",
"o": 217,
"h": 221,
"l": 209,
"c": 212,
"v": 8277677.19986452
},
{
"ts": "2025-10-21T00:00:00",
"o": 227,
"h": 230,
"l": 217,
"c": 218,
"v": 14217470.8665337
},
{
"ts": "2025-10-20T00:00:00",
"o": 223,
"h": 235,
"l": 219,
"c": 227,
"v": 13112133.87156808
},
{
"ts": "2025-10-19T00:00:00",
"o": 221,
"h": 226,
"l": 214,
"c": 222,
"v": 6466890.25751377
},
{
"ts": "2025-10-18T00:00:00",
"o": 220,
"h": 224,
"l": 218,
"c": 221,
"v": 4060208.46389877
},
{
"ts": "2025-10-17T00:00:00",
"o": 226,
"h": 227,
"l": 202,
"c": 219,
"v": 19945435.98605087
},
{
"ts": "2025-10-16T00:00:00",
"o": 240,
"h": 242,
"l": 223,
"c": 226,
"v": 10167194.6964375
},
{
"ts": "2025-10-15T00:00:00",
"o": 246,
"h": 255,
"l": 237,
"c": 239,
"v": 17172071.54323999
},
{
"ts": "2025-10-14T00:00:00",
"o": 258,
"h": 259,
"l": 233,
"c": 245,
"v": 16308853.46315733
},
{
"ts": "2025-10-13T00:00:00",
"o": 261,
"h": 263,
"l": 249,
"c": 258,
"v": 14697346.34452911
},
{
"ts": "2025-10-12T00:00:00",
"o": 239,
"h": 266,
"l": 229,
"c": 261,
"v": 11740112.37078311
},
{
"ts": "2025-10-11T00:00:00",
"o": 227,
"h": 252,
"l": 218,
"c": 239,
"v": 28180934.91626588
},
{
"ts": "2025-10-10T00:00:00",
"o": 282,
"h": 282,
"l": 178,
"c": 227,
"v": 45616392.47191872
},
{
"ts": "2025-10-09T00:00:00",
"o": 287,
"h": 287,
"l": 275,
"c": 281,
"v": 11493529.26203853
},
{
"ts": "2025-10-08T00:00:00",
"o": 282,
"h": 300,
"l": 281,
"c": 286,
"v": 16839348.83351671
},
{
"ts": "2025-10-07T00:00:00",
"o": 301,
"h": 302,
"l": 281,
"c": 282,
"v": 16192810.84773041
},
{
"ts": "2025-10-06T00:00:00",
"o": 302,
"h": 305,
"l": 296,
"c": 301,
"v": 10961563.75563477
},
{
"ts": "2025-10-05T00:00:00",
"o": 296,
"h": 303,
"l": 291,
"c": 300,
"v": 11944672.74374027
},
{
"ts": "2025-10-04T00:00:00",
"o": 302,
"h": 310,
"l": 294,
"c": 296,
"v": 15857643.29304071
},
{
"ts": "2025-10-03T00:00:00",
"o": 308,
"h": 312,
"l": 298,
"c": 303,
"v": 21066774.53926714
},
{
"ts": "2025-10-02T00:00:00",
"o": 290,
"h": 325,
"l": 286,
"c": 309,
"v": 69068316.54118103
},
{
"ts": "2025-10-01T00:00:00",
"o": 283,
"h": 292,
"l": 273,
"c": 289,
"v": 26658970.82156035
},
{
"ts": "2025-09-30T00:00:00",
"o": 270,
"h": 305,
"l": 266,
"c": 283,
"v": 71755092.78713165
},
{
"ts": "2025-09-29T00:00:00",
"o": 277,
"h": 283,
"l": 267,
"c": 271,
"v": 12779095.71688487
},
{
"ts": "2025-09-28T00:00:00",
"o": 267,
"h": 280,
"l": 262,
"c": 278,
"v": 9851744.80386146
},
{
"ts": "2025-09-27T00:00:00",
"o": 276,
"h": 277,
"l": 266,
"c": 267,
"v": 12507166.7091672
},
{
"ts": "2025-09-26T00:00:00",
"o": 269,
"h": 315,
"l": 268,
"c": 276,
"v": 86693555.71001612
},
{
"ts": "2025-09-25T00:00:00",
"o": 284,
"h": 285,
"l": 262,
"c": 270,
"v": 16328897.59963857
},
{
"ts": "2025-09-24T00:00:00",
"o": 293,
"h": 298,
"l": 281,
"c": 284,
"v": 13333628.30801163
},
{
"ts": "2025-09-23T00:00:00",
"o": 305,
"h": 309,
"l": 291,
"c": 292,
"v": 14494682.33771337
},
{
"ts": "2025-09-22T00:00:00",
"o": 304,
"h": 307,
"l": 274,
"c": 305,
"v": 34184351.31376469
},
{
"ts": "2025-09-21T00:00:00",
"o": 321,
"h": 322,
"l": 303,
"c": 304,
"v": 15462636.36149772
},
{
"ts": "2025-09-20T00:00:00",
"o": 327,
"h": 328,
"l": 321,
"c": 322,
"v": 5133603.06836787
},
{
"ts": "2025-09-19T00:00:00",
"o": 328,
"h": 330,
"l": 319,
"c": 328,
"v": 8758772.41115192
},
{
"ts": "2025-09-18T00:00:00",
"o": 329,
"h": 342,
"l": 326,
"c": 329,
"v": 16821441.48578433
},
{
"ts": "2025-09-17T00:00:00",
"o": 324,
"h": 332,
"l": 317,
"c": 329,
"v": 13988389.34685138
},
{
"ts": "2025-09-16T00:00:00",
"o": 322,
"h": 325,
"l": 313,
"c": 324,
"v": 13440530.48337997
},
{
"ts": "2025-09-15T00:00:00",
"o": 328,
"h": 346,
"l": 315,
"c": 322,
"v": 73800499.2457447
},
{
"ts": "2025-09-14T00:00:00",
"o": 346,
"h": 347,
"l": 326,
"c": 328,
"v": 22825672.11006561
},
{
"ts": "2025-09-13T00:00:00",
"o": 355,
"h": 356,
"l": 342,
"c": 346,
"v": 27776474.72971883
},
{
"ts": "2025-09-12T00:00:00",
"o": 361,
"h": 363,
"l": 352,
"c": 356,
"v": 26115431.07624935
},
{
"ts": "2025-09-11T00:00:00",
"o": 362,
"h": 384,
"l": 353,
"c": 361,
"v": 76584827.58794186
},
{
"ts": "2025-09-10T00:00:00",
"o": 359,
"h": 364,
"l": 350,
"c": 361,
"v": 41913346.14764359
},
{
"ts": "2025-09-09T00:00:00",
"o": 349,
"h": 394,
"l": 339,
"c": 360,
"v": 182139928.31179002
},
{
"ts": "2025-09-08T00:00:00",
"o": 364,
"h": 369,
"l": 348,
"c": 350,
"v": 43300554.02539668
},
{
"ts": "2025-09-07T00:00:00",
"o": 375,
"h": 379,
"l": 358,
"c": 364,
"v": 49701289.23064117
},
{
"ts": "2025-09-06T00:00:00",
"o": 371,
"h": 386,
"l": 370,
"c": 375,
"v": 73584370.05825941
},
{
"ts": "2025-09-05T00:00:00",
"o": 375,
"h": 383,
"l": 365,
"c": 371,
"v": 57709319.41652616
},
{
"ts": "2025-09-04T00:00:00",
"o": 391,
"h": 391,
"l": 362,
"c": 375,
"v": 68199666.78125754
},
{
"ts": "2025-09-03T00:00:00",
"o": 369,
"h": 396,
"l": 357,
"c": 391,
"v": 216736003.84516013
},
{
"ts": "2025-09-02T00:00:00",
"o": 376,
"h": 378,
"l": 347,
"c": 371,
"v": 124959739.83455755
},
{
"ts": "2025-09-01T00:00:00",
"o": 409,
"h": 425,
"l": 362,
"c": 377,
"v": 199057206.74235642
},
{
"ts": "2025-08-31T00:00:00",
"o": 427,
"h": 444,
"l": 393,
"c": 409,
"v": 241097227.4777234
},
{
"ts": "2025-08-30T00:00:00",
"o": 398,
"h": 468,
"l": 366,
"c": 427,
"v": 745057671.1765537
},
{
"ts": "2025-08-29T00:00:00",
"o": 456,
"h": 487,
"l": 372,
"c": 399,
"v": 596402850.881247
},
{
"ts": "2025-08-28T00:00:00",
"o": 362,
"h": 541,
"l": 357,
"c": 455,
"v": 2534373652.0113773
},
{
"ts": "2025-08-27T00:00:00",
"o": 283,
"h": 407,
"l": 272,
"c": 363,
"v": 1347051050.7803545
},
{
"ts": "2025-08-26T00:00:00",
"o": 217,
"h": 307,
"l": 215,
"c": 283,
"v": 687005643.7901736
},
{
"ts": "2025-08-25T00:00:00",
"o": 217,
"h": 228,
"l": 215,
"c": 218,
"v": 22634552.44129553
},
{
"ts": "2025-08-24T00:00:00",
"o": 220,
"h": 228,
"l": 215,
"c": 217,
"v": 12557689.32463794
},
{
"ts": "2025-08-23T00:00:00",
"o": 211,
"h": 220,
"l": 206,
"c": 220,
"v": 8302975.59068788
},
{
"ts": "2025-08-22T00:00:00",
"o": 198,
"h": 219,
"l": 197,
"c": 211,
"v": 23649246.58169609
},
{
"ts": "2025-08-21T00:00:00",
"o": 200,
"h": 203,
"l": 196,
"c": 198,
"v": 3691000.29802025
},
{
"ts": "2025-08-20T00:00:00",
"o": 189,
"h": 203,
"l": 189,
"c": 200,
"v": 12195339.5630848
},
{
"ts": "2025-08-19T00:00:00",
"o": 207,
"h": 211,
"l": 189,
"c": 189,
"v": 11167580.00802386
},
{
"ts": "2025-08-18T00:00:00",
"o": 209,
"h": 210,
"l": 198,
"c": 205,
"v": 10052194.75484024
},
{
"ts": "2025-08-17T00:00:00",
"o": 210,
"h": 216,
"l": 209,
"c": 209,
"v": 5603013.66161684
},
{
"ts": "2025-08-16T00:00:00",
"o": 212,
"h": 214,
"l": 206,
"c": 210,
"v": 5855281.6831093
},
{
"ts": "2025-08-15T00:00:00",
"o": 215,
"h": 219,
"l": 207,
"c": 212,
"v": 8537141.98247034
},
{
"ts": "2025-08-14T00:00:00",
"o": 229,
"h": 230,
"l": 204,
"c": 215,
"v": 23109031.38876674
},
{
"ts": "2025-08-13T00:00:00",
"o": 225,
"h": 232,
"l": 219,
"c": 229,
"v": 13441232.16828931
},
{
"ts": "2025-08-12T00:00:00",
"o": 230,
"h": 237,
"l": 222,
"c": 224,
"v": 21702147.13883306
},
{
"ts": "2025-08-11T00:00:00",
"o": 225,
"h": 237,
"l": 223,
"c": 230,
"v": 29642772.79146049
},
{
"ts": "2025-08-10T00:00:00",
"o": 216,
"h": 226,
"l": 211,
"c": 225,
"v": 13836142.86602119
},
{
"ts": "2025-08-09T00:00:00",
"o": 211,
"h": 226.3,
"l": 211,
"c": 216,
"v": 34174959.76808506
},
{
"ts": "2025-08-08T00:00:00",
"o": 206,
"h": 215,
"l": 202,
"c": 211,
"v": 12534021.4048858
},
{
"ts": "2025-08-07T00:00:00",
"o": 201,
"h": 207,
"l": 199,
"c": 207,
"v": 12545596.87083332
},
{
"ts": "2025-08-06T00:00:00",
"o": 196,
"h": 202,
"l": 189,
"c": 200,
"v": 11111650.94917606
},
{
"ts": "2025-08-05T00:00:00",
"o": 196,
"h": 199,
"l": 187,
"c": 196,
"v": 11614529.94656142
},
{
"ts": "2025-08-04T00:00:00",
"o": 183,
"h": 196,
"l": 181,
"c": 194,
"v": 13833666.7696801
},
{
"ts": "2025-08-03T00:00:00",
"o": 174,
"h": 189,
"l": 170,
"c": 182,
"v": 18831388.27175859
},
{
"ts": "2025-08-02T00:00:00",
"o": 184,
"h": 192,
"l": 172,
"c": 174,
"v": 10817626.21748009
},
{
"ts": "2025-08-01T00:00:00",
"o": 193,
"h": 200,
"l": 180,
"c": 183,
"v": 21505380.06731692
},
{
"ts": "2025-07-31T00:00:00",
"o": 202,
"h": 207,
"l": 191,
"c": 193,
"v": 13035940.36573914
},
{
"ts": "2025-07-30T00:00:00",
"o": 201.7,
"h": 205,
"l": 189,
"c": 204,
"v": 28527885.56182821
},
{
"ts": "2025-07-29T00:00:00",
"o": 188.7,
"h": 218,
"l": 186.3,
"c": 200.9,
"v": 224339517.53738296
},
{
"ts": "2025-07-28T00:00:00",
"o": 197.3,
"h": 202.2,
"l": 188.1,
"c": 188.1,
"v": 21080699.94550172
},
{
"ts": "2025-07-27T00:00:00",
"o": 193.4,
"h": 199.9,
"l": 187.4,
"c": 197.2,
"v": 22005162.69771377
},
{
"ts": "2025-07-26T00:00:00",
"o": 180.1,
"h": 193.5,
"l": 178.1,
"c": 193.4,
"v": 25586969.72998702
},
{
"ts": "2025-07-25T00:00:00",
"o": 172.5,
"h": 182,
"l": 170,
"c": 180.5,
"v": 40069900.65867661
},
{
"ts": "2025-07-24T00:00:00",
"o": 165.8,
"h": 183,
"l": 158.3,
"c": 172.4,
"v": 68951195.27420548
},
{
"ts": "2025-07-23T00:00:00",
"o": 169.9,
"h": 174.8,
"l": 160,
"c": 165.8,
"v": 30293741.9710766
},
{
"ts": "2025-07-22T00:00:00",
"o": 166.7,
"h": 173.7,
"l": 163.1,
"c": 169.7,
"v": 35907291.17885979
},
{
"ts": "2025-07-21T00:00:00",
"o": 165,
"h": 170.8,
"l": 162.1,
"c": 167,
"v": 19943373.15362537
},
{
"ts": "2025-07-20T00:00:00",
"o": 166.3,
"h": 168.6,
"l": 162.5,
"c": 165,
"v": 21936512.36251463
},
{
"ts": "2025-07-19T00:00:00",
"o": 161.6,
"h": 172.9,
"l": 157.8,
"c": 165.8,
"v": 37210364.7064869
},
{
"ts": "2025-07-18T00:00:00",
"o": 160.2,
"h": 174.7,
"l": 159.4,
"c": 161.6,
"v": 55063725.60909381
},
{
"ts": "2025-07-17T00:00:00",
"o": 147.2,
"h": 162.3,
"l": 142.5,
"c": 160.2,
"v": 40001182.63299928
},
{
"ts": "2025-07-16T00:00:00",
"o": 147.8,
"h": 150,
"l": 145.8,
"c": 147.4,
"v": 18530954.27563499
},
{
"ts": "2025-07-15T00:00:00",
"o": 146.5,
"h": 150.7,
"l": 139.6,
"c": 147.6,
"v": 24911326.64711162
},
{
"ts": "2025-07-14T00:00:00",
"o": 144.9,
"h": 166.5,
"l": 142.3,
"c": 147,
"v": 110800500.81975707
},
{
"ts": "2025-07-13T00:00:00",
"o": 138.4,
"h": 146.4,
"l": 136,
"c": 144.9,
"v": 28142779.26747357
},
{
"ts": "2025-07-12T00:00:00",
"o": 141.1,
"h": 153.9,
"l": 135.4,
"c": 138.3,
"v": 104894640.31016856
},
{
"ts": "2025-07-11T00:00:00",
"o": 132,
"h": 142.3,
"l": 128.8,
"c": 141.1,
"v": 61277087.38804627
},
{
"ts": "2025-07-10T00:00:00",
"o": 131.7,
"h": 133.8,
"l": 126.3,
"c": 132,
"v": 112191168.8246795
},
{
"ts": "2025-07-09T00:00:00",
"o": 132.6,
"h": 137.3,
"l": 126,
"c": 131.7,
"v": 325253530.86859006
},
{
"ts": "2025-07-08T00:00:00",
"o": 110.7,
"h": 148.2,
"l": 109.5,
"c": 132.6,
"v": 603251169.910597
},
{
"ts": "2025-07-07T00:00:00",
"o": 110.4,
"h": 111.6,
"l": 110.1,
"c": 110.3,
"v": 4473829.11372233
},
{
"ts": "2025-07-06T00:00:00",
"o": 111.1,
"h": 111.4,
"l": 109.5,
"c": 110.5,
"v": 3300639.60240252
},
{
"ts": "2025-07-05T00:00:00",
"o": 111,
"h": 111.6,
"l": 110,
"c": 111.2,
"v": 1761270.52572279
},
{
"ts": "2025-07-04T00:00:00",
"o": 113,
"h": 113.5,
"l": 110.1,
"c": 110.7,
"v": 4729257.03787639
},
{
"ts": "2025-07-03T00:00:00",
"o": 111.7,
"h": 113.8,
"l": 111.5,
"c": 113,
"v": 8019693.49774892
},
{
"ts": "2025-07-02T00:00:00",
"o": 109.5,
"h": 112.8,
"l": 108.5,
"c": 111.7,
"v": 6550997.48845687
},
{
"ts": "2025-07-01T00:00:00",
"o": 111.1,
"h": 111.6,
"l": 109,
"c": 109.5,
"v": 3598082.47360871
},
{
"ts": "2025-06-30T00:00:00",
"o": 111.7,
"h": 112.1,
"l": 109.1,
"c": 111.1,
"v": 7462118.08458856
},
{
"ts": "2025-06-29T00:00:00",
"o": 111.2,
"h": 112.6,
"l": 110.3,
"c": 111.7,
"v": 4235745.33445884
},
{
"ts": "2025-06-28T00:00:00",
"o": 111.3,
"h": 111.5,
"l": 110.4,
"c": 111.2,
"v": 3160464.1090539
},
{
"ts": "2025-06-27T00:00:00",
"o": 110.5,
"h": 112,
"l": 109.5,
"c": 111.1,
"v": 3639486.44906739
},
{
"ts": "2025-06-26T00:00:00",
"o": 112.9,
"h": 114.2,
"l": 110.1,
"c": 110.6,
"v": 4917546.44205457
},
{
"ts": "2025-06-25T00:00:00",
"o": 115.9,
"h": 116.4,
"l": 112,
"c": 112.8,
"v": 6779393.6664855
},
{
"ts": "2025-06-24T00:00:00",
"o": 117.7,
"h": 120.2,
"l": 115.3,
"c": 115.9,
"v": 6737211.27065686
},
{
"ts": "2025-06-23T00:00:00",
"o": 111.4,
"h": 118.2,
"l": 110.1,
"c": 117.7,
"v": 5921594.92607464
},
{
"ts": "2025-06-22T00:00:00",
"o": 118.4,
"h": 119.3,
"l": 108,
"c": 111.8,
"v": 9992249.50955818
},
{
"ts": "2025-06-21T00:00:00",
"o": 122.6,
"h": 123.6,
"l": 116,
"c": 117.8,
"v": 4127008.50243842
},
{
"ts": "2025-06-20T00:00:00",
"o": 126.2,
"h": 126.4,
"l": 121.8,
"c": 122.7,
"v": 4578056.00298573
},
{
"ts": "2025-06-19T00:00:00",
"o": 126.4,
"h": 127.3,
"l": 124.7,
"c": 126.3,
"v": 4089719.44996882
},
{
"ts": "2025-06-18T00:00:00",
"o": 122.2,
"h": 130.4,
"l": 117.7,
"c": 126.3,
"v": 14219690.85208444
},
{
"ts": "2025-06-17T00:00:00",
"o": 124,
"h": 125.7,
"l": 118.3,
"c": 122.3,
"v": 8724558.58171366
},
{
"ts": "2025-06-16T00:00:00",
"o": 125.9,
"h": 128.2,
"l": 124,
"c": 124.2,
"v": 3109650.18122208
},
{
"ts": "2025-06-15T00:00:00",
"o": 126.4,
"h": 126.7,
"l": 124.1,
"c": 125.9,
"v": 2725411.30867356
},
{
"ts": "2025-06-14T00:00:00",
"o": 127.7,
"h": 127.8,
"l": 124.8,
"c": 126.5,
"v": 1781894.71515492
},
{
"ts": "2025-06-13T00:00:00",
"o": 133.3,
"h": 133.3,
"l": 122.5,
"c": 127.7,
"v": 15010490.04827824
},
{
"ts": "2025-06-12T00:00:00",
"o": 136,
"h": 136.8,
"l": 132,
"c": 133,
"v": 6542688.62131822
},
{
"ts": "2025-06-11T00:00:00",
"o": 139.8,
"h": 140.5,
"l": 134.6,
"c": 136.4,
"v": 8643563.3068975
},
{
"ts": "2025-06-10T00:00:00",
"o": 138.1,
"h": 140.5,
"l": 136.7,
"c": 139.5,
"v": 9803138.53835825
},
{
"ts": "2025-06-09T00:00:00",
"o": 135.1,
"h": 138.3,
"l": 135,
"c": 138.1,
"v": 8207496.90367329
},
{
"ts": "2025-06-08T00:00:00",
"o": 134.4,
"h": 135.8,
"l": 133.8,
"c": 135.1,
"v": 2155246.77656825
},
{
"ts": "2025-06-07T00:00:00",
"o": 134.3,
"h": 136.2,
"l": 133.6,
"c": 134.7,
"v": 5397345.14574091
},
{
"ts": "2025-06-06T00:00:00",
"o": 136.8,
"h": 139.2,
"l": 133.9,
"c": 134.4,
"v": 9134516.32557222
},
{
"ts": "2025-06-05T00:00:00",
"o": 138.6,
"h": 146.1,
"l": 133.2,
"c": 136.8,
"v": 21194943.55440722
}
]
},
"orderbook": {
"market": "KRW-CRO",
"timestamp": 1761963343409,
"total_ask_size": 2500885.26713367,
"total_bid_size": 2897428.62072648,
"units": [
{
"ask_price": 218,
"bid_price": 217,
"ask_size": 200055.55606908,
"bid_size": 180938.68655824
},
{
"ask_price": 219,
"bid_price": 216,
"ask_size": 199285.54589955,
"bid_size": 287244.05042098
},
{
"ask_price": 220,
"bid_price": 215,
"ask_size": 142671.24135027,
"bid_size": 176635.62653384
},
{
"ask_price": 221,
"bid_price": 214,
"ask_size": 144709.01053806,
"bid_size": 60682.74331126
},
{
"ask_price": 222,
"bid_price": 213,
"ask_size": 151567.36203188,
"bid_size": 62999.84711092
}
]
},
"micro": {
"last_price": 217,
"best_bid": 217,
"best_ask": 218,
"mid": 217.5,
"spread_abs": 1,
"spread_bps": 45.97701149425287,
"ob_imbalance_topN": 0.043433041215183196,
"h1_return": -0.04824561403508772,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 219,
"upper": 222.5213633723318,
"lower": 215.4786366276682,
"bandwidth_pct": 3.2158569610335994,
"position_0to1": 0.21601908287646673
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CTC",
"last": {
"price": 700,
"ts": "2025-11-01T02:16:10.831Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 700,
"h": 700,
"l": 699,
"c": 700,
"v": 54666.79918491
},
{
"ts": "2025-11-01T01:00:00",
"o": 703,
"h": 706,
"l": 699,
"c": 699,
"v": 113924.97463447
},
{
"ts": "2025-11-01T00:00:00",
"o": 712,
"h": 712,
"l": 703,
"c": 704,
"v": 90656.79099893
},
{
"ts": "2025-10-31T23:00:00",
"o": 709,
"h": 714,
"l": 709,
"c": 713,
"v": 21901.94412786
},
{
"ts": "2025-10-31T22:00:00",
"o": 708,
"h": 713,
"l": 707,
"c": 707,
"v": 32917.33004419
},
{
"ts": "2025-10-31T21:00:00",
"o": 707,
"h": 710,
"l": 707,
"c": 710,
"v": 67.90819685
},
{
"ts": "2025-10-31T20:00:00",
"o": 712,
"h": 712,
"l": 707,
"c": 707,
"v": 6522.77768512
},
{
"ts": "2025-10-31T19:00:00",
"o": 704,
"h": 715,
"l": 704,
"c": 713,
"v": 17573.77872974
},
{
"ts": "2025-10-31T18:00:00",
"o": 703,
"h": 707,
"l": 703,
"c": 704,
"v": 3197.66182871
},
{
"ts": "2025-10-31T17:00:00",
"o": 699,
"h": 700,
"l": 696,
"c": 700,
"v": 27682.4795803
},
{
"ts": "2025-10-31T16:00:00",
"o": 712,
"h": 712,
"l": 699,
"c": 700,
"v": 75641.81675401
},
{
"ts": "2025-10-31T15:00:00",
"o": 720,
"h": 720,
"l": 712,
"c": 712,
"v": 32429.45065583
},
{
"ts": "2025-10-31T14:00:00",
"o": 711,
"h": 721,
"l": 711,
"c": 721,
"v": 48612.18404638
},
{
"ts": "2025-10-31T13:00:00",
"o": 713,
"h": 715,
"l": 709,
"c": 710,
"v": 63968.34898434
},
{
"ts": "2025-10-31T12:00:00",
"o": 707,
"h": 720,
"l": 705,
"c": 711,
"v": 180759.6920543
},
{
"ts": "2025-10-31T11:00:00",
"o": 704,
"h": 706,
"l": 695,
"c": 706,
"v": 237869.41346667
},
{
"ts": "2025-10-31T10:00:00",
"o": 704,
"h": 707,
"l": 702,
"c": 702,
"v": 26864.69372998
},
{
"ts": "2025-10-31T09:00:00",
"o": 703,
"h": 707,
"l": 703,
"c": 704,
"v": 49355.57913976
},
{
"ts": "2025-10-31T08:00:00",
"o": 703,
"h": 705,
"l": 700,
"c": 705,
"v": 37870.73573535
},
{
"ts": "2025-10-31T07:00:00",
"o": 702,
"h": 705,
"l": 701,
"c": 703,
"v": 33981.64099144
},
{
"ts": "2025-10-31T06:00:00",
"o": 706,
"h": 708,
"l": 699,
"c": 701,
"v": 44435.01639012
},
{
"ts": "2025-10-31T05:00:00",
"o": 707,
"h": 710,
"l": 705,
"c": 706,
"v": 121892.55245624
},
{
"ts": "2025-10-31T04:00:00",
"o": 702,
"h": 708,
"l": 701,
"c": 708,
"v": 61650.75521795
},
{
"ts": "2025-10-31T03:00:00",
"o": 699,
"h": 702,
"l": 699,
"c": 702,
"v": 23551.81234751
},
{
"ts": "2025-10-31T02:00:00",
"o": 713,
"h": 713,
"l": 698,
"c": 700,
"v": 123763.85872171
},
{
"ts": "2025-10-31T01:00:00",
"o": 710,
"h": 717,
"l": 710,
"c": 715,
"v": 41156.19353766
},
{
"ts": "2025-10-31T00:00:00",
"o": 706,
"h": 710,
"l": 703,
"c": 710,
"v": 67254.97710268
},
{
"ts": "2025-10-30T23:00:00",
"o": 705,
"h": 707,
"l": 702,
"c": 706,
"v": 37224.85107265
},
{
"ts": "2025-10-30T22:00:00",
"o": 699,
"h": 704,
"l": 698,
"c": 703,
"v": 144647.20829348
},
{
"ts": "2025-10-30T21:00:00",
"o": 701,
"h": 704,
"l": 696,
"c": 700,
"v": 84155.7740299
},
{
"ts": "2025-10-30T20:00:00",
"o": 706,
"h": 709,
"l": 699,
"c": 699,
"v": 50909.58988929
},
{
"ts": "2025-10-30T19:00:00",
"o": 700,
"h": 706,
"l": 699,
"c": 706,
"v": 7625.30512088
},
{
"ts": "2025-10-30T18:00:00",
"o": 708,
"h": 708,
"l": 695,
"c": 701,
"v": 48109.85171098
},
{
"ts": "2025-10-30T17:00:00",
"o": 710,
"h": 710,
"l": 698,
"c": 705,
"v": 58179.91984375
},
{
"ts": "2025-10-30T16:00:00",
"o": 702,
"h": 714,
"l": 700,
"c": 710,
"v": 146371.10829401
},
{
"ts": "2025-10-30T15:00:00",
"o": 710,
"h": 710,
"l": 697,
"c": 702,
"v": 129165.91101899
},
{
"ts": "2025-10-30T14:00:00",
"o": 707,
"h": 710,
"l": 703,
"c": 706,
"v": 71649.79430318
},
{
"ts": "2025-10-30T13:00:00",
"o": 716,
"h": 717,
"l": 701,
"c": 706,
"v": 165800.37018238
},
{
"ts": "2025-10-30T12:00:00",
"o": 719,
"h": 719,
"l": 706,
"c": 717,
"v": 113324.66986123
},
{
"ts": "2025-10-30T11:00:00",
"o": 715,
"h": 718,
"l": 714,
"c": 717,
"v": 81572.93666468
},
{
"ts": "2025-10-30T10:00:00",
"o": 710,
"h": 715,
"l": 709,
"c": 715,
"v": 47653.22482053
},
{
"ts": "2025-10-30T09:00:00",
"o": 713,
"h": 715,
"l": 707,
"c": 710,
"v": 145024.66240423
},
{
"ts": "2025-10-30T08:00:00",
"o": 720,
"h": 722,
"l": 713,
"c": 713,
"v": 90194.90859867
},
{
"ts": "2025-10-30T07:00:00",
"o": 715,
"h": 722,
"l": 711,
"c": 721,
"v": 115026.57923799
},
{
"ts": "2025-10-30T06:00:00",
"o": 712,
"h": 783,
"l": 700,
"c": 715,
"v": 1554288.75371868
},
{
"ts": "2025-10-30T05:00:00",
"o": 706,
"h": 712,
"l": 703,
"c": 712,
"v": 63965.91905189
},
{
"ts": "2025-10-30T04:00:00",
"o": 722,
"h": 724,
"l": 698,
"c": 705,
"v": 541389.76655851
},
{
"ts": "2025-10-30T03:00:00",
"o": 728,
"h": 730,
"l": 722,
"c": 722,
"v": 36852.34143557
},
{
"ts": "2025-10-30T02:00:00",
"o": 725,
"h": 730,
"l": 723,
"c": 730,
"v": 74053.03646088
},
{
"ts": "2025-10-30T01:00:00",
"o": 734,
"h": 735,
"l": 723,
"c": 726,
"v": 57963.64636242
},
{
"ts": "2025-10-30T00:00:00",
"o": 727,
"h": 734,
"l": 715,
"c": 732,
"v": 183206.28882282
},
{
"ts": "2025-10-29T23:00:00",
"o": 738,
"h": 738,
"l": 721,
"c": 727,
"v": 146453.82505002
},
{
"ts": "2025-10-29T22:00:00",
"o": 734,
"h": 739,
"l": 733,
"c": 738,
"v": 40381.49590343
},
{
"ts": "2025-10-29T21:00:00",
"o": 736,
"h": 736,
"l": 733,
"c": 736,
"v": 35079.43254406
},
{
"ts": "2025-10-29T20:00:00",
"o": 734,
"h": 743,
"l": 728,
"c": 737,
"v": 26058.68335487
},
{
"ts": "2025-10-29T19:00:00",
"o": 730,
"h": 739,
"l": 726,
"c": 734,
"v": 43093.97026471
},
{
"ts": "2025-10-29T18:00:00",
"o": 731,
"h": 733,
"l": 710,
"c": 729,
"v": 165308.66960567
},
{
"ts": "2025-10-29T17:00:00",
"o": 731,
"h": 734,
"l": 727,
"c": 731,
"v": 20663.11948519
},
{
"ts": "2025-10-29T16:00:00",
"o": 728,
"h": 735,
"l": 725,
"c": 729,
"v": 45959.24731093
},
{
"ts": "2025-10-29T15:00:00",
"o": 738,
"h": 739,
"l": 719,
"c": 726,
"v": 164323.90868602
},
{
"ts": "2025-10-29T14:00:00",
"o": 735,
"h": 748,
"l": 732,
"c": 738,
"v": 313839.65119711
},
{
"ts": "2025-10-29T13:00:00",
"o": 746,
"h": 754,
"l": 731,
"c": 735,
"v": 324906.95383803
},
{
"ts": "2025-10-29T12:00:00",
"o": 728,
"h": 747,
"l": 725,
"c": 746,
"v": 267900.32656919
},
{
"ts": "2025-10-29T11:00:00",
"o": 727,
"h": 727,
"l": 719,
"c": 727,
"v": 229296.84443824
},
{
"ts": "2025-10-29T10:00:00",
"o": 731,
"h": 758,
"l": 725,
"c": 727,
"v": 1549921.88096003
},
{
"ts": "2025-10-29T09:00:00",
"o": 734,
"h": 741,
"l": 730,
"c": 731,
"v": 256592.4867885
},
{
"ts": "2025-10-29T08:00:00",
"o": 735,
"h": 741,
"l": 727,
"c": 734,
"v": 368058.98215091
},
{
"ts": "2025-10-29T07:00:00",
"o": 728,
"h": 737,
"l": 725,
"c": 735,
"v": 224183.89833025
},
{
"ts": "2025-10-29T06:00:00",
"o": 724,
"h": 730,
"l": 720,
"c": 728,
"v": 103692.24025066
},
{
"ts": "2025-10-29T05:00:00",
"o": 733,
"h": 733,
"l": 722,
"c": 722,
"v": 75318.3703049
},
{
"ts": "2025-10-29T04:00:00",
"o": 719,
"h": 734,
"l": 718,
"c": 733,
"v": 251219.0398299
},
{
"ts": "2025-10-29T03:00:00",
"o": 721,
"h": 724,
"l": 716,
"c": 718,
"v": 87770.00970577
},
{
"ts": "2025-10-29T02:00:00",
"o": 729,
"h": 737,
"l": 721,
"c": 721,
"v": 372040.17414313
},
{
"ts": "2025-10-29T01:00:00",
"o": 707,
"h": 730,
"l": 707,
"c": 730,
"v": 622111.75762214
},
{
"ts": "2025-10-29T00:00:00",
"o": 709,
"h": 715,
"l": 703,
"c": 705,
"v": 204476.91835727
},
{
"ts": "2025-10-28T23:00:00",
"o": 699,
"h": 713,
"l": 699,
"c": 709,
"v": 176535.01782317
},
{
"ts": "2025-10-28T22:00:00",
"o": 690,
"h": 699,
"l": 688,
"c": 699,
"v": 86601.0156975
},
{
"ts": "2025-10-28T21:00:00",
"o": 692,
"h": 692,
"l": 684,
"c": 690,
"v": 41900.09370249
},
{
"ts": "2025-10-28T20:00:00",
"o": 693,
"h": 696,
"l": 685,
"c": 692,
"v": 57212.17888139
},
{
"ts": "2025-10-28T19:00:00",
"o": 697,
"h": 698,
"l": 692,
"c": 694,
"v": 51269.30211703
},
{
"ts": "2025-10-28T18:00:00",
"o": 701,
"h": 702,
"l": 697,
"c": 697,
"v": 13912.6578276
},
{
"ts": "2025-10-28T17:00:00",
"o": 703,
"h": 706,
"l": 700,
"c": 700,
"v": 33374.55972238
},
{
"ts": "2025-10-28T16:00:00",
"o": 703,
"h": 710,
"l": 700,
"c": 703,
"v": 29835.74615029
},
{
"ts": "2025-10-28T15:00:00",
"o": 710,
"h": 716,
"l": 703,
"c": 704,
"v": 141939.31695356
},
{
"ts": "2025-10-28T14:00:00",
"o": 695,
"h": 713,
"l": 690,
"c": 710,
"v": 186814.06007693
},
{
"ts": "2025-10-28T13:00:00",
"o": 688,
"h": 696,
"l": 688,
"c": 692,
"v": 69671.59628663
},
{
"ts": "2025-10-28T12:00:00",
"o": 685,
"h": 690,
"l": 680,
"c": 688,
"v": 130823.90051039
},
{
"ts": "2025-10-28T11:00:00",
"o": 680,
"h": 686,
"l": 680,
"c": 685,
"v": 47742.77013777
},
{
"ts": "2025-10-28T10:00:00",
"o": 679,
"h": 681,
"l": 676,
"c": 681,
"v": 40379.17887305
},
{
"ts": "2025-10-28T09:00:00",
"o": 678,
"h": 682,
"l": 676,
"c": 681,
"v": 63359.90962818
},
{
"ts": "2025-10-28T08:00:00",
"o": 674,
"h": 683,
"l": 671,
"c": 678,
"v": 190400.15097556
},
{
"ts": "2025-10-28T07:00:00",
"o": 687,
"h": 689,
"l": 669,
"c": 674,
"v": 699531.03118944
},
{
"ts": "2025-10-28T06:00:00",
"o": 718,
"h": 738,
"l": 680,
"c": 688,
"v": 2772562.86362929
},
{
"ts": "2025-10-28T05:00:00",
"o": 702,
"h": 731,
"l": 702,
"c": 718,
"v": 2612612.78370661
},
{
"ts": "2025-10-28T04:00:00",
"o": 702,
"h": 704,
"l": 697,
"c": 703,
"v": 38117.0514966
},
{
"ts": "2025-10-28T03:00:00",
"o": 700,
"h": 704,
"l": 698,
"c": 704,
"v": 89988.97833628
},
{
"ts": "2025-10-28T02:00:00",
"o": 702,
"h": 706,
"l": 697,
"c": 702,
"v": 104409.48159101
},
{
"ts": "2025-10-28T01:00:00",
"o": 695,
"h": 711,
"l": 695,
"c": 702,
"v": 116273.97898176
},
{
"ts": "2025-10-28T00:00:00",
"o": 689,
"h": 695,
"l": 689,
"c": 693,
"v": 34938.84918196
},
{
"ts": "2025-10-27T23:00:00",
"o": 690,
"h": 690,
"l": 688,
"c": 689,
"v": 24015.81045906
},
{
"ts": "2025-10-27T22:00:00",
"o": 693,
"h": 695,
"l": 691,
"c": 692,
"v": 7983.58542176
},
{
"ts": "2025-10-27T21:00:00",
"o": 691,
"h": 696,
"l": 690,
"c": 694,
"v": 10202.53719645
},
{
"ts": "2025-10-27T20:00:00",
"o": 694,
"h": 695,
"l": 691,
"c": 691,
"v": 5397.59511148
},
{
"ts": "2025-10-27T19:00:00",
"o": 699,
"h": 699,
"l": 692,
"c": 694,
"v": 26607.69494666
},
{
"ts": "2025-10-27T18:00:00",
"o": 700,
"h": 700,
"l": 699,
"c": 700,
"v": 1174.64680311
},
{
"ts": "2025-10-27T17:00:00",
"o": 702,
"h": 702,
"l": 695,
"c": 699,
"v": 11715.83934562
},
{
"ts": "2025-10-27T16:00:00",
"o": 691,
"h": 702,
"l": 691,
"c": 702,
"v": 17150.40730511
},
{
"ts": "2025-10-27T15:00:00",
"o": 687,
"h": 692,
"l": 687,
"c": 688,
"v": 3678.23843786
},
{
"ts": "2025-10-27T14:00:00",
"o": 693,
"h": 695,
"l": 686,
"c": 686,
"v": 20949.96281325
},
{
"ts": "2025-10-27T13:00:00",
"o": 691,
"h": 694,
"l": 686,
"c": 693,
"v": 59127.19679384
},
{
"ts": "2025-10-27T12:00:00",
"o": 701,
"h": 701,
"l": 691,
"c": 691,
"v": 37296.31877143
},
{
"ts": "2025-10-27T11:00:00",
"o": 697,
"h": 701,
"l": 694,
"c": 700,
"v": 20609.88497381
},
{
"ts": "2025-10-27T10:00:00",
"o": 688,
"h": 699,
"l": 688,
"c": 697,
"v": 49485.50950434
},
{
"ts": "2025-10-27T09:00:00",
"o": 691,
"h": 693,
"l": 684,
"c": 688,
"v": 81194.17113988
},
{
"ts": "2025-10-27T08:00:00",
"o": 701,
"h": 703,
"l": 691,
"c": 691,
"v": 140577.31160356
},
{
"ts": "2025-10-27T07:00:00",
"o": 705,
"h": 706,
"l": 693,
"c": 700,
"v": 76234.3375548
},
{
"ts": "2025-10-27T06:00:00",
"o": 699,
"h": 706,
"l": 697,
"c": 705,
"v": 43877.68412249
},
{
"ts": "2025-10-27T05:00:00",
"o": 699,
"h": 704,
"l": 697,
"c": 699,
"v": 43979.34133878
},
{
"ts": "2025-10-27T04:00:00",
"o": 700,
"h": 701,
"l": 698,
"c": 700,
"v": 47162.54126605
},
{
"ts": "2025-10-27T03:00:00",
"o": 705,
"h": 705,
"l": 700,
"c": 700,
"v": 27674.7940323
},
{
"ts": "2025-10-27T02:00:00",
"o": 707,
"h": 708,
"l": 704,
"c": 705,
"v": 88581.33624066
},
{
"ts": "2025-10-27T01:00:00",
"o": 702,
"h": 709,
"l": 702,
"c": 707,
"v": 25833.50635899
},
{
"ts": "2025-10-27T00:00:00",
"o": 704,
"h": 707,
"l": 701,
"c": 701,
"v": 109508.46677837
},
{
"ts": "2025-10-26T23:00:00",
"o": 703,
"h": 706,
"l": 701,
"c": 703,
"v": 46671.17744718
},
{
"ts": "2025-10-26T22:00:00",
"o": 693,
"h": 704,
"l": 693,
"c": 703,
"v": 73240.23185716
},
{
"ts": "2025-10-26T21:00:00",
"o": 693,
"h": 693,
"l": 691,
"c": 691,
"v": 4099.83327479
},
{
"ts": "2025-10-26T20:00:00",
"o": 695,
"h": 695,
"l": 691,
"c": 693,
"v": 5681.59462877
},
{
"ts": "2025-10-26T19:00:00",
"o": 696,
"h": 696,
"l": 695,
"c": 695,
"v": 4530.64220506
},
{
"ts": "2025-10-26T18:00:00",
"o": 697,
"h": 697,
"l": 695,
"c": 696,
"v": 3542.59181675
},
{
"ts": "2025-10-26T17:00:00",
"o": 698,
"h": 699,
"l": 697,
"c": 697,
"v": 62998.91506575
},
{
"ts": "2025-10-26T16:00:00",
"o": 702,
"h": 702,
"l": 697,
"c": 698,
"v": 6270.75141764
},
{
"ts": "2025-10-26T15:00:00",
"o": 701,
"h": 702,
"l": 698,
"c": 702,
"v": 21098.13553741
},
{
"ts": "2025-10-26T14:00:00",
"o": 700,
"h": 708,
"l": 698,
"c": 701,
"v": 44740.10451687
},
{
"ts": "2025-10-26T13:00:00",
"o": 705,
"h": 713,
"l": 697,
"c": 700,
"v": 91957.90761382
},
{
"ts": "2025-10-26T12:00:00",
"o": 697,
"h": 705,
"l": 695,
"c": 705,
"v": 56492.10183471
},
{
"ts": "2025-10-26T11:00:00",
"o": 691,
"h": 699,
"l": 691,
"c": 697,
"v": 58520.19610663
},
{
"ts": "2025-10-26T10:00:00",
"o": 693,
"h": 693,
"l": 690,
"c": 690,
"v": 24891.86715069
},
{
"ts": "2025-10-26T09:00:00",
"o": 690,
"h": 696,
"l": 688,
"c": 693,
"v": 76375.44619595
},
{
"ts": "2025-10-26T08:00:00",
"o": 689,
"h": 692,
"l": 688,
"c": 690,
"v": 36021.80193564
},
{
"ts": "2025-10-26T07:00:00",
"o": 686,
"h": 690,
"l": 686,
"c": 689,
"v": 24873.60824611
},
{
"ts": "2025-10-26T06:00:00",
"o": 690,
"h": 690,
"l": 686,
"c": 686,
"v": 45171.18445975
},
{
"ts": "2025-10-26T05:00:00",
"o": 685,
"h": 690,
"l": 684,
"c": 690,
"v": 43121.35335957
},
{
"ts": "2025-10-26T04:00:00",
"o": 683,
"h": 689,
"l": 683,
"c": 684,
"v": 59183.59872064
},
{
"ts": "2025-10-26T03:00:00",
"o": 677,
"h": 682,
"l": 676,
"c": 682,
"v": 60293.66146917
},
{
"ts": "2025-10-26T02:00:00",
"o": 678,
"h": 682,
"l": 676,
"c": 676,
"v": 50347.21325787
},
{
"ts": "2025-10-26T01:00:00",
"o": 684,
"h": 684,
"l": 678,
"c": 678,
"v": 25487.31212021
},
{
"ts": "2025-10-26T00:00:00",
"o": 680,
"h": 686,
"l": 679,
"c": 682,
"v": 44079.52196705
},
{
"ts": "2025-10-25T23:00:00",
"o": 681,
"h": 682,
"l": 679,
"c": 680,
"v": 9340.53682647
},
{
"ts": "2025-10-25T16:00:00",
"o": 678,
"h": 679,
"l": 678,
"c": 679,
"v": 507.61085399
},
{
"ts": "2025-10-25T15:00:00",
"o": 682,
"h": 688,
"l": 678,
"c": 678,
"v": 36045.78051193
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 712,
"h": 712,
"l": 699,
"c": 700,
"v": 259248.56481831
},
{
"ts": "2025-10-31T20:00:00",
"o": 712,
"h": 714,
"l": 707,
"c": 713,
"v": 61409.96005402
},
{
"ts": "2025-10-31T16:00:00",
"o": 712,
"h": 715,
"l": 696,
"c": 713,
"v": 124095.73689276
},
{
"ts": "2025-10-31T12:00:00",
"o": 707,
"h": 721,
"l": 705,
"c": 712,
"v": 325769.67574085
},
{
"ts": "2025-10-31T08:00:00",
"o": 703,
"h": 707,
"l": 695,
"c": 706,
"v": 351960.42207176
},
{
"ts": "2025-10-31T04:00:00",
"o": 702,
"h": 710,
"l": 699,
"c": 703,
"v": 261959.96505575
},
{
"ts": "2025-10-31T00:00:00",
"o": 706,
"h": 717,
"l": 698,
"c": 702,
"v": 255726.84170956
},
{
"ts": "2025-10-30T20:00:00",
"o": 706,
"h": 709,
"l": 696,
"c": 706,
"v": 316937.42328532
},
{
"ts": "2025-10-30T16:00:00",
"o": 702,
"h": 714,
"l": 695,
"c": 706,
"v": 260286.18496962
},
{
"ts": "2025-10-30T12:00:00",
"o": 719,
"h": 719,
"l": 697,
"c": 702,
"v": 479940.74536578
},
{
"ts": "2025-10-30T08:00:00",
"o": 720,
"h": 722,
"l": 707,
"c": 717,
"v": 364445.73248811
},
{
"ts": "2025-10-30T04:00:00",
"o": 722,
"h": 783,
"l": 698,
"c": 721,
"v": 2274671.01856707
},
{
"ts": "2025-10-30T00:00:00",
"o": 727,
"h": 735,
"l": 715,
"c": 722,
"v": 352075.31308169
},
{
"ts": "2025-10-29T20:00:00",
"o": 734,
"h": 743,
"l": 721,
"c": 727,
"v": 247973.43685238
},
{
"ts": "2025-10-29T16:00:00",
"o": 728,
"h": 739,
"l": 710,
"c": 734,
"v": 275025.0066665
},
{
"ts": "2025-10-29T12:00:00",
"o": 728,
"h": 754,
"l": 719,
"c": 726,
"v": 1070970.84029035
},
{
"ts": "2025-10-29T08:00:00",
"o": 735,
"h": 758,
"l": 719,
"c": 727,
"v": 2403870.19433768
},
{
"ts": "2025-10-29T04:00:00",
"o": 719,
"h": 737,
"l": 718,
"c": 735,
"v": 654413.54871571
},
{
"ts": "2025-10-29T00:00:00",
"o": 709,
"h": 737,
"l": 703,
"c": 718,
"v": 1286398.85982831
},
{
"ts": "2025-10-28T20:00:00",
"o": 693,
"h": 713,
"l": 684,
"c": 709,
"v": 362248.30610455
},
{
"ts": "2025-10-28T16:00:00",
"o": 703,
"h": 710,
"l": 692,
"c": 694,
"v": 128392.2658173
},
{
"ts": "2025-10-28T12:00:00",
"o": 685,
"h": 716,
"l": 680,
"c": 704,
"v": 529248.87382751
},
{
"ts": "2025-10-28T08:00:00",
"o": 674,
"h": 686,
"l": 671,
"c": 685,
"v": 341882.00961456
},
{
"ts": "2025-10-28T04:00:00",
"o": 702,
"h": 738,
"l": 669,
"c": 674,
"v": 6122823.73002194
},
{
"ts": "2025-10-28T00:00:00",
"o": 689,
"h": 711,
"l": 689,
"c": 704,
"v": 345611.28809101
},
{
"ts": "2025-10-27T20:00:00",
"o": 694,
"h": 696,
"l": 688,
"c": 689,
"v": 47599.52818875
},
{
"ts": "2025-10-27T16:00:00",
"o": 691,
"h": 702,
"l": 691,
"c": 694,
"v": 56648.5884005
},
{
"ts": "2025-10-27T12:00:00",
"o": 701,
"h": 701,
"l": 686,
"c": 688,
"v": 121051.71681638
},
{
"ts": "2025-10-27T08:00:00",
"o": 701,
"h": 703,
"l": 684,
"c": 700,
"v": 291866.87722159
},
{
"ts": "2025-10-27T04:00:00",
"o": 700,
"h": 706,
"l": 693,
"c": 700,
"v": 211253.90428212
},
{
"ts": "2025-10-27T00:00:00",
"o": 704,
"h": 709,
"l": 700,
"c": 700,
"v": 251598.10341032
},
{
"ts": "2025-10-26T20:00:00",
"o": 695,
"h": 706,
"l": 691,
"c": 703,
"v": 129692.8372079
},
{
"ts": "2025-10-26T16:00:00",
"o": 702,
"h": 702,
"l": 695,
"c": 695,
"v": 77342.9005052
},
{
"ts": "2025-10-26T12:00:00",
"o": 697,
"h": 713,
"l": 695,
"c": 702,
"v": 214288.24950281
},
{
"ts": "2025-10-26T08:00:00",
"o": 689,
"h": 699,
"l": 688,
"c": 697,
"v": 195809.31138891
},
{
"ts": "2025-10-26T04:00:00",
"o": 683,
"h": 690,
"l": 683,
"c": 689,
"v": 172349.74478607
},
{
"ts": "2025-10-26T00:00:00",
"o": 680,
"h": 686,
"l": 676,
"c": 682,
"v": 180207.7088143
},
{
"ts": "2025-10-25T20:00:00",
"o": 681,
"h": 682,
"l": 679,
"c": 680,
"v": 9340.53682647
},
{
"ts": "2025-10-25T16:00:00",
"o": 678,
"h": 679,
"l": 678,
"c": 679,
"v": 507.61085399
},
{
"ts": "2025-10-25T12:00:00",
"o": 676,
"h": 688,
"l": 672,
"c": 678,
"v": 158749.1584259
},
{
"ts": "2025-10-25T08:00:00",
"o": 681,
"h": 683,
"l": 675,
"c": 676,
"v": 74151.91658506
},
{
"ts": "2025-10-25T04:00:00",
"o": 682,
"h": 686,
"l": 678,
"c": 681,
"v": 55163.74920492
},
{
"ts": "2025-10-25T00:00:00",
"o": 681,
"h": 686,
"l": 679,
"c": 681,
"v": 125998.88035899
},
{
"ts": "2025-10-24T20:00:00",
"o": 678,
"h": 686,
"l": 678,
"c": 680,
"v": 57837.49629986
},
{
"ts": "2025-10-24T16:00:00",
"o": 673,
"h": 679,
"l": 670,
"c": 678,
"v": 38590.8066426
},
{
"ts": "2025-10-24T12:00:00",
"o": 677,
"h": 700,
"l": 671,
"c": 674,
"v": 292281.49382232
},
{
"ts": "2025-10-24T08:00:00",
"o": 682,
"h": 691,
"l": 672,
"c": 677,
"v": 379464.90534867
},
{
"ts": "2025-10-24T04:00:00",
"o": 670,
"h": 709,
"l": 670,
"c": 681,
"v": 1057926.68741535
},
{
"ts": "2025-10-24T00:00:00",
"o": 668,
"h": 674,
"l": 666,
"c": 668,
"v": 113637.6296766
},
{
"ts": "2025-10-23T20:00:00",
"o": 666,
"h": 668,
"l": 658,
"c": 668,
"v": 69165.13065728
},
{
"ts": "2025-10-23T16:00:00",
"o": 671,
"h": 673,
"l": 654,
"c": 666,
"v": 36278.23130422
},
{
"ts": "2025-10-23T12:00:00",
"o": 661,
"h": 673,
"l": 659,
"c": 672,
"v": 100792.56184192
},
{
"ts": "2025-10-23T08:00:00",
"o": 665,
"h": 671,
"l": 661,
"c": 662,
"v": 118529.61808936
},
{
"ts": "2025-10-23T04:00:00",
"o": 659,
"h": 671,
"l": 659,
"c": 664,
"v": 209621.03297057
},
{
"ts": "2025-10-23T00:00:00",
"o": 660,
"h": 662,
"l": 655,
"c": 659,
"v": 194993.46551524
},
{
"ts": "2025-10-22T20:00:00",
"o": 657,
"h": 662,
"l": 645,
"c": 660,
"v": 292354.65455495
},
{
"ts": "2025-10-22T16:00:00",
"o": 665,
"h": 669,
"l": 653,
"c": 656,
"v": 116016.12209621
},
{
"ts": "2025-10-22T12:00:00",
"o": 674,
"h": 676,
"l": 657,
"c": 666,
"v": 331631.1950883
},
{
"ts": "2025-10-22T08:00:00",
"o": 682,
"h": 682,
"l": 669,
"c": 674,
"v": 121733.74369814
},
{
"ts": "2025-10-22T04:00:00",
"o": 679,
"h": 682,
"l": 664,
"c": 682,
"v": 116196.86895141
},
{
"ts": "2025-10-22T00:00:00",
"o": 678,
"h": 686,
"l": 670,
"c": 672,
"v": 280119.27447491
},
{
"ts": "2025-10-21T20:00:00",
"o": 695,
"h": 695,
"l": 675,
"c": 679,
"v": 157481.19584677
},
{
"ts": "2025-10-21T16:00:00",
"o": 705,
"h": 713,
"l": 692,
"c": 695,
"v": 221734.31740459
},
{
"ts": "2025-10-21T12:00:00",
"o": 678,
"h": 704,
"l": 674,
"c": 704,
"v": 520659.5594049
},
{
"ts": "2025-10-21T08:00:00",
"o": 668,
"h": 678,
"l": 662,
"c": 678,
"v": 122781.60314282
},
{
"ts": "2025-10-21T04:00:00",
"o": 673,
"h": 673,
"l": 620,
"c": 669,
"v": 850665.5933391
},
{
"ts": "2025-10-21T00:00:00",
"o": 684,
"h": 684,
"l": 674,
"c": 675,
"v": 230518.54398478
},
{
"ts": "2025-10-20T20:00:00",
"o": 680,
"h": 685,
"l": 679,
"c": 684,
"v": 96471.62065688
},
{
"ts": "2025-10-20T16:00:00",
"o": 686,
"h": 687,
"l": 675,
"c": 680,
"v": 112286.81942256
},
{
"ts": "2025-10-20T12:00:00",
"o": 688,
"h": 694,
"l": 685,
"c": 687,
"v": 138304.65113258
},
{
"ts": "2025-10-20T08:00:00",
"o": 685,
"h": 693,
"l": 681,
"c": 688,
"v": 179920.56950838
},
{
"ts": "2025-10-20T04:00:00",
"o": 688,
"h": 692,
"l": 677,
"c": 684,
"v": 427508.98322467
},
{
"ts": "2025-10-20T00:00:00",
"o": 681,
"h": 689,
"l": 669,
"c": 688,
"v": 397204.30766973
},
{
"ts": "2025-10-19T20:00:00",
"o": 689,
"h": 694,
"l": 680,
"c": 681,
"v": 95780.83299772
},
{
"ts": "2025-10-19T16:00:00",
"o": 687,
"h": 692,
"l": 686,
"c": 686,
"v": 27615.77559252
},
{
"ts": "2025-10-19T12:00:00",
"o": 685,
"h": 693,
"l": 682,
"c": 687,
"v": 236985.90471297
},
{
"ts": "2025-10-19T08:00:00",
"o": 675,
"h": 691,
"l": 664,
"c": 687,
"v": 235122.40237655
},
{
"ts": "2025-10-19T04:00:00",
"o": 675,
"h": 677,
"l": 664,
"c": 677,
"v": 255058.4432686
},
{
"ts": "2025-10-19T00:00:00",
"o": 675,
"h": 676,
"l": 663,
"c": 674,
"v": 243068.83736495
},
{
"ts": "2025-10-18T20:00:00",
"o": 677,
"h": 680,
"l": 672,
"c": 673,
"v": 41815.77994882
},
{
"ts": "2025-10-18T16:00:00",
"o": 673,
"h": 677,
"l": 666,
"c": 674,
"v": 28128.7505344
},
{
"ts": "2025-10-18T12:00:00",
"o": 682,
"h": 683,
"l": 667,
"c": 672,
"v": 141889.01818176
},
{
"ts": "2025-10-18T08:00:00",
"o": 682,
"h": 684,
"l": 679,
"c": 682,
"v": 54001.85213471
},
{
"ts": "2025-10-18T04:00:00",
"o": 682,
"h": 688,
"l": 676,
"c": 684,
"v": 181435.46638866
},
{
"ts": "2025-10-18T00:00:00",
"o": 684,
"h": 692,
"l": 681,
"c": 682,
"v": 189845.92759185
},
{
"ts": "2025-10-17T20:00:00",
"o": 681,
"h": 693,
"l": 681,
"c": 684,
"v": 191332.76358022
},
{
"ts": "2025-10-17T16:00:00",
"o": 679,
"h": 686,
"l": 675,
"c": 677,
"v": 111044.57325683
},
{
"ts": "2025-10-17T12:00:00",
"o": 663,
"h": 678,
"l": 659,
"c": 678,
"v": 371192.85552788
},
{
"ts": "2025-10-17T08:00:00",
"o": 640,
"h": 668,
"l": 632,
"c": 663,
"v": 958914.37611216
},
{
"ts": "2025-10-17T04:00:00",
"o": 681,
"h": 681,
"l": 631,
"c": 641,
"v": 1270229.03298276
},
{
"ts": "2025-10-17T00:00:00",
"o": 678,
"h": 685,
"l": 674,
"c": 681,
"v": 356071.3982144
},
{
"ts": "2025-10-16T20:00:00",
"o": 689,
"h": 689,
"l": 668,
"c": 681,
"v": 643139.88745998
},
{
"ts": "2025-10-16T16:00:00",
"o": 690,
"h": 707,
"l": 680,
"c": 690,
"v": 340348.29220159
},
{
"ts": "2025-10-16T12:00:00",
"o": 710,
"h": 713,
"l": 690,
"c": 690,
"v": 237978.67977784
},
{
"ts": "2025-10-16T08:00:00",
"o": 703,
"h": 712,
"l": 690,
"c": 709,
"v": 401194.50455745
},
{
"ts": "2025-10-16T04:00:00",
"o": 704,
"h": 709,
"l": 693,
"c": 702,
"v": 459463.40821409
},
{
"ts": "2025-10-16T00:00:00",
"o": 699,
"h": 747,
"l": 698,
"c": 702,
"v": 2057177.99570914
},
{
"ts": "2025-10-15T20:00:00",
"o": 700,
"h": 703,
"l": 692,
"c": 699,
"v": 139846.88278729
},
{
"ts": "2025-10-15T16:00:00",
"o": 700,
"h": 707,
"l": 697,
"c": 698,
"v": 69409.90964302
},
{
"ts": "2025-10-15T12:00:00",
"o": 708,
"h": 713,
"l": 695,
"c": 699,
"v": 420846.64164466
},
{
"ts": "2025-10-15T08:00:00",
"o": 708,
"h": 722,
"l": 699,
"c": 708,
"v": 321075.9624275
},
{
"ts": "2025-10-15T04:00:00",
"o": 713,
"h": 720,
"l": 705,
"c": 708,
"v": 389724.17140415
},
{
"ts": "2025-10-15T00:00:00",
"o": 721,
"h": 725,
"l": 710,
"c": 711,
"v": 248766.27270513
},
{
"ts": "2025-10-14T20:00:00",
"o": 720,
"h": 725,
"l": 691,
"c": 721,
"v": 250009.62697576
},
{
"ts": "2025-10-14T16:00:00",
"o": 715,
"h": 732,
"l": 707,
"c": 720,
"v": 313536.16726593
},
{
"ts": "2025-10-14T12:00:00",
"o": 708,
"h": 718,
"l": 691,
"c": 717,
"v": 601507.56550943
},
{
"ts": "2025-10-14T08:00:00",
"o": 714,
"h": 718,
"l": 691,
"c": 708,
"v": 654822.73614842
},
{
"ts": "2025-10-14T04:00:00",
"o": 747,
"h": 753,
"l": 703,
"c": 716,
"v": 962849.85903491
},
{
"ts": "2025-10-14T00:00:00",
"o": 732,
"h": 761,
"l": 729,
"c": 747,
"v": 727587.09362551
},
{
"ts": "2025-10-13T20:00:00",
"o": 729,
"h": 748,
"l": 727,
"c": 732,
"v": 560511.08955436
},
{
"ts": "2025-10-13T16:00:00",
"o": 732,
"h": 737,
"l": 710,
"c": 728,
"v": 121294.29902342
},
{
"ts": "2025-10-13T12:00:00",
"o": 718,
"h": 737,
"l": 715,
"c": 732,
"v": 591974.42587942
},
{
"ts": "2025-10-13T08:00:00",
"o": 719,
"h": 733,
"l": 705,
"c": 719,
"v": 491804.00241162
},
{
"ts": "2025-10-13T04:00:00",
"o": 712,
"h": 724,
"l": 710,
"c": 719,
"v": 392555.87201961
},
{
"ts": "2025-10-13T00:00:00",
"o": 712,
"h": 727,
"l": 706,
"c": 712,
"v": 434826.75624347
},
{
"ts": "2025-10-12T20:00:00",
"o": 731,
"h": 737,
"l": 692,
"c": 712,
"v": 670814.24521711
},
{
"ts": "2025-10-12T16:00:00",
"o": 712,
"h": 731,
"l": 711,
"c": 731,
"v": 197396.95388248
},
{
"ts": "2025-10-12T12:00:00",
"o": 673,
"h": 714,
"l": 670,
"c": 712,
"v": 812589.48556317
},
{
"ts": "2025-10-12T08:00:00",
"o": 678,
"h": 678,
"l": 665,
"c": 673,
"v": 323516.27886827
},
{
"ts": "2025-10-12T04:00:00",
"o": 672,
"h": 680,
"l": 670,
"c": 678,
"v": 282493.89776338
},
{
"ts": "2025-10-12T00:00:00",
"o": 675,
"h": 678,
"l": 651,
"c": 672,
"v": 583693.34274591
},
{
"ts": "2025-10-11T20:00:00",
"o": 679,
"h": 679,
"l": 668,
"c": 677,
"v": 214997.26821966
},
{
"ts": "2025-10-11T16:00:00",
"o": 693,
"h": 695,
"l": 675,
"c": 679,
"v": 200526.67513082
},
{
"ts": "2025-10-11T12:00:00",
"o": 685,
"h": 695,
"l": 669,
"c": 693,
"v": 429847.0675765
},
{
"ts": "2025-10-11T08:00:00",
"o": 682,
"h": 699,
"l": 679,
"c": 686,
"v": 533557.43686726
},
{
"ts": "2025-10-11T04:00:00",
"o": 685,
"h": 689,
"l": 675,
"c": 681,
"v": 491203.28755007
},
{
"ts": "2025-10-11T00:00:00",
"o": 668,
"h": 751,
"l": 651,
"c": 685,
"v": 4667343.09720231
},
{
"ts": "2025-10-10T20:00:00",
"o": 768,
"h": 769,
"l": 612,
"c": 668,
"v": 6125378.421319
},
{
"ts": "2025-10-10T16:00:00",
"o": 781,
"h": 787,
"l": 766,
"c": 768,
"v": 315987.27915805
},
{
"ts": "2025-10-10T12:00:00",
"o": 795,
"h": 803,
"l": 777,
"c": 782,
"v": 539831.24255766
},
{
"ts": "2025-10-10T08:00:00",
"o": 796,
"h": 799,
"l": 791,
"c": 795,
"v": 148208.15997597
},
{
"ts": "2025-10-10T04:00:00",
"o": 798,
"h": 805,
"l": 780,
"c": 798,
"v": 456687.11050319
},
{
"ts": "2025-10-10T00:00:00",
"o": 798,
"h": 803,
"l": 788,
"c": 796,
"v": 599008.28317118
},
{
"ts": "2025-10-09T20:00:00",
"o": 802,
"h": 803,
"l": 794,
"c": 798,
"v": 210616.83699505
},
{
"ts": "2025-10-09T16:00:00",
"o": 799,
"h": 804,
"l": 797,
"c": 798,
"v": 72639.58830236
},
{
"ts": "2025-10-09T12:00:00",
"o": 805,
"h": 807,
"l": 794,
"c": 799,
"v": 256660.05696401
},
{
"ts": "2025-10-09T08:00:00",
"o": 810,
"h": 810,
"l": 794,
"c": 803,
"v": 346800.91626851
},
{
"ts": "2025-10-09T04:00:00",
"o": 807,
"h": 817,
"l": 806,
"c": 810,
"v": 196403.50030294
},
{
"ts": "2025-10-09T00:00:00",
"o": 817,
"h": 820,
"l": 804,
"c": 805,
"v": 324364.62120851
},
{
"ts": "2025-10-08T20:00:00",
"o": 818,
"h": 819,
"l": 814,
"c": 817,
"v": 76249.86441638
},
{
"ts": "2025-10-08T16:00:00",
"o": 815,
"h": 822,
"l": 815,
"c": 817,
"v": 59825.42055769
},
{
"ts": "2025-10-08T12:00:00",
"o": 810,
"h": 819,
"l": 805,
"c": 815,
"v": 182343.76859978
},
{
"ts": "2025-10-08T08:00:00",
"o": 812,
"h": 819,
"l": 810,
"c": 811,
"v": 78538.28142596
},
{
"ts": "2025-10-08T04:00:00",
"o": 810,
"h": 818,
"l": 806,
"c": 812,
"v": 120760.89676141
},
{
"ts": "2025-10-08T00:00:00",
"o": 811,
"h": 832,
"l": 809,
"c": 810,
"v": 595727.58103597
},
{
"ts": "2025-10-07T20:00:00",
"o": 811,
"h": 818,
"l": 811,
"c": 811,
"v": 72887.25795069
},
{
"ts": "2025-10-07T16:00:00",
"o": 815,
"h": 819,
"l": 803,
"c": 810,
"v": 275391.53167323
},
{
"ts": "2025-10-07T12:00:00",
"o": 838,
"h": 845,
"l": 807,
"c": 810,
"v": 551603.25208442
},
{
"ts": "2025-10-07T08:00:00",
"o": 833,
"h": 842,
"l": 826,
"c": 836,
"v": 314889.29526509
},
{
"ts": "2025-10-07T04:00:00",
"o": 847,
"h": 847,
"l": 827,
"c": 833,
"v": 229404.67652186
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 712,
"h": 712,
"l": 699,
"c": 700,
"v": 259248.56481831
},
{
"ts": "2025-10-31T00:00:00",
"o": 706,
"h": 721,
"l": 695,
"c": 713,
"v": 1380922.6015247
},
{
"ts": "2025-10-30T00:00:00",
"o": 727,
"h": 783,
"l": 695,
"c": 706,
"v": 4048356.41775759
},
{
"ts": "2025-10-29T00:00:00",
"o": 709,
"h": 758,
"l": 703,
"c": 727,
"v": 5938651.88669093
},
{
"ts": "2025-10-28T00:00:00",
"o": 689,
"h": 738,
"l": 669,
"c": 709,
"v": 7830206.47347687
},
{
"ts": "2025-10-27T00:00:00",
"o": 704,
"h": 709,
"l": 684,
"c": 689,
"v": 980018.71831966
},
{
"ts": "2025-10-26T00:00:00",
"o": 680,
"h": 713,
"l": 676,
"c": 703,
"v": 969690.75220519
},
{
"ts": "2025-10-25T00:00:00",
"o": 681,
"h": 688,
"l": 672,
"c": 680,
"v": 423911.85225533
},
{
"ts": "2025-10-24T00:00:00",
"o": 668,
"h": 709,
"l": 666,
"c": 680,
"v": 1939739.0192054
},
{
"ts": "2025-10-23T00:00:00",
"o": 660,
"h": 673,
"l": 654,
"c": 668,
"v": 729380.04037859
},
{
"ts": "2025-10-22T00:00:00",
"o": 678,
"h": 686,
"l": 645,
"c": 660,
"v": 1258051.85886392
},
{
"ts": "2025-10-21T00:00:00",
"o": 684,
"h": 713,
"l": 620,
"c": 679,
"v": 2103840.81312296
},
{
"ts": "2025-10-20T00:00:00",
"o": 681,
"h": 694,
"l": 669,
"c": 684,
"v": 1351696.9516148
},
{
"ts": "2025-10-19T00:00:00",
"o": 675,
"h": 694,
"l": 663,
"c": 681,
"v": 1093632.19631331
},
{
"ts": "2025-10-18T00:00:00",
"o": 684,
"h": 692,
"l": 666,
"c": 673,
"v": 637116.7947802
},
{
"ts": "2025-10-17T00:00:00",
"o": 678,
"h": 693,
"l": 631,
"c": 684,
"v": 3258784.99967425
},
{
"ts": "2025-10-16T00:00:00",
"o": 699,
"h": 747,
"l": 668,
"c": 681,
"v": 4139302.76792009
},
{
"ts": "2025-10-15T00:00:00",
"o": 721,
"h": 725,
"l": 692,
"c": 699,
"v": 1589669.84061175
},
{
"ts": "2025-10-14T00:00:00",
"o": 732,
"h": 761,
"l": 691,
"c": 721,
"v": 3510313.04855996
},
{
"ts": "2025-10-13T00:00:00",
"o": 712,
"h": 748,
"l": 705,
"c": 732,
"v": 2592966.4451319
},
{
"ts": "2025-10-12T00:00:00",
"o": 675,
"h": 737,
"l": 651,
"c": 712,
"v": 2870504.20404032
},
{
"ts": "2025-10-11T00:00:00",
"o": 668,
"h": 751,
"l": 651,
"c": 677,
"v": 6537474.83254662
},
{
"ts": "2025-10-10T00:00:00",
"o": 798,
"h": 805,
"l": 612,
"c": 668,
"v": 8185100.49668505
},
{
"ts": "2025-10-09T00:00:00",
"o": 817,
"h": 820,
"l": 794,
"c": 798,
"v": 1407485.52004138
},
{
"ts": "2025-10-08T00:00:00",
"o": 811,
"h": 832,
"l": 805,
"c": 817,
"v": 1113445.81279719
},
{
"ts": "2025-10-07T00:00:00",
"o": 843,
"h": 854,
"l": 803,
"c": 811,
"v": 1660694.59724853
},
{
"ts": "2025-10-06T00:00:00",
"o": 830,
"h": 860,
"l": 821,
"c": 844,
"v": 1062923.68354443
},
{
"ts": "2025-10-05T00:00:00",
"o": 824,
"h": 853,
"l": 820,
"c": 833,
"v": 2217163.54000386
},
{
"ts": "2025-10-04T00:00:00",
"o": 846,
"h": 849,
"l": 816,
"c": 825,
"v": 1140918.72045489
},
{
"ts": "2025-10-03T00:00:00",
"o": 840,
"h": 866,
"l": 830,
"c": 847,
"v": 1806833.8162721
},
{
"ts": "2025-10-02T00:00:00",
"o": 805,
"h": 859,
"l": 805,
"c": 841,
"v": 3735871.3523337
},
{
"ts": "2025-10-01T00:00:00",
"o": 764,
"h": 808,
"l": 752,
"c": 805,
"v": 2247849.83036994
},
{
"ts": "2025-09-30T00:00:00",
"o": 778,
"h": 785,
"l": 751,
"c": 763,
"v": 1644585.07050415
},
{
"ts": "2025-09-29T00:00:00",
"o": 781,
"h": 788,
"l": 765,
"c": 779,
"v": 2124056.86495508
},
{
"ts": "2025-09-28T00:00:00",
"o": 780,
"h": 788,
"l": 766,
"c": 782,
"v": 1426158.50329059
},
{
"ts": "2025-09-27T00:00:00",
"o": 793,
"h": 794,
"l": 770,
"c": 780,
"v": 951306.26293063
},
{
"ts": "2025-09-26T00:00:00",
"o": 778,
"h": 793,
"l": 768,
"c": 791,
"v": 2094312.51615634
},
{
"ts": "2025-09-25T00:00:00",
"o": 814,
"h": 818,
"l": 770,
"c": 778,
"v": 3388662.26913154
},
{
"ts": "2025-09-24T00:00:00",
"o": 810,
"h": 821,
"l": 800,
"c": 814,
"v": 1599924.26245375
},
{
"ts": "2025-09-23T00:00:00",
"o": 819,
"h": 830,
"l": 802,
"c": 811,
"v": 1520629.56148085
},
{
"ts": "2025-09-22T00:00:00",
"o": 855,
"h": 855,
"l": 801,
"c": 820,
"v": 4109174.17091645
},
{
"ts": "2025-09-21T00:00:00",
"o": 858,
"h": 864,
"l": 850,
"c": 854,
"v": 1243948.96454933
},
{
"ts": "2025-09-20T00:00:00",
"o": 855,
"h": 868,
"l": 853,
"c": 858,
"v": 781851.45583428
},
{
"ts": "2025-09-19T00:00:00",
"o": 872,
"h": 877,
"l": 852,
"c": 855,
"v": 1580785.2025792
},
{
"ts": "2025-09-18T00:00:00",
"o": 867,
"h": 880,
"l": 864,
"c": 871,
"v": 2054738.05265107
},
{
"ts": "2025-09-17T00:00:00",
"o": 865,
"h": 879,
"l": 848,
"c": 867,
"v": 1976794.33507015
},
{
"ts": "2025-09-16T00:00:00",
"o": 857,
"h": 878,
"l": 849,
"c": 863,
"v": 1975401.40124165
},
{
"ts": "2025-09-15T00:00:00",
"o": 874,
"h": 883,
"l": 836,
"c": 857,
"v": 3003151.25716938
},
{
"ts": "2025-09-14T00:00:00",
"o": 892,
"h": 896,
"l": 865,
"c": 874,
"v": 2033239.35011282
},
{
"ts": "2025-09-13T00:00:00",
"o": 891,
"h": 898,
"l": 880,
"c": 892,
"v": 2532116.50301892
},
{
"ts": "2025-09-12T00:00:00",
"o": 872,
"h": 897,
"l": 860,
"c": 889,
"v": 2923671.97558804
},
{
"ts": "2025-09-11T00:00:00",
"o": 857,
"h": 887,
"l": 850,
"c": 872,
"v": 5652991.21252159
},
{
"ts": "2025-09-10T00:00:00",
"o": 847,
"h": 899,
"l": 844,
"c": 858,
"v": 6621822.64709593
},
{
"ts": "2025-09-09T00:00:00",
"o": 855,
"h": 867,
"l": 843,
"c": 848,
"v": 2125352.69269472
},
{
"ts": "2025-09-08T00:00:00",
"o": 834,
"h": 864,
"l": 828,
"c": 855,
"v": 1537826.34056269
},
{
"ts": "2025-09-07T00:00:00",
"o": 832,
"h": 840,
"l": 827,
"c": 834,
"v": 1072958.34742282
},
{
"ts": "2025-09-06T00:00:00",
"o": 839,
"h": 843,
"l": 825,
"c": 832,
"v": 1004414.42602768
},
{
"ts": "2025-09-05T00:00:00",
"o": 838,
"h": 861,
"l": 832,
"c": 839,
"v": 1465146.13560654
},
{
"ts": "2025-09-04T00:00:00",
"o": 853,
"h": 854,
"l": 825,
"c": 836,
"v": 1145338.1739917
},
{
"ts": "2025-09-03T00:00:00",
"o": 839,
"h": 859,
"l": 837,
"c": 850,
"v": 1434632.37729865
},
{
"ts": "2025-09-02T00:00:00",
"o": 827,
"h": 848,
"l": 816,
"c": 838,
"v": 3936430.06162323
},
{
"ts": "2025-09-01T00:00:00",
"o": 854,
"h": 855,
"l": 813,
"c": 825,
"v": 4159521.56493223
},
{
"ts": "2025-08-31T00:00:00",
"o": 877,
"h": 887,
"l": 851,
"c": 854,
"v": 1948251.12309003
},
{
"ts": "2025-08-30T00:00:00",
"o": 885,
"h": 900,
"l": 863,
"c": 878,
"v": 3864642.75583372
},
{
"ts": "2025-08-29T00:00:00",
"o": 904,
"h": 940,
"l": 871,
"c": 883,
"v": 8616889.85246072
},
{
"ts": "2025-08-28T00:00:00",
"o": 887,
"h": 916,
"l": 881,
"c": 903,
"v": 3929819.13109002
},
{
"ts": "2025-08-27T00:00:00",
"o": 900,
"h": 901,
"l": 879,
"c": 887,
"v": 2382897.4906076
},
{
"ts": "2025-08-26T00:00:00",
"o": 883,
"h": 916,
"l": 871,
"c": 899,
"v": 5365498.49196494
},
{
"ts": "2025-08-25T00:00:00",
"o": 931,
"h": 932,
"l": 873,
"c": 886,
"v": 5380949.57700817
},
{
"ts": "2025-08-24T00:00:00",
"o": 954,
"h": 957,
"l": 916,
"c": 931,
"v": 4229963.92615965
},
{
"ts": "2025-08-23T00:00:00",
"o": 984,
"h": 989,
"l": 945,
"c": 953,
"v": 4729216.067414
},
{
"ts": "2025-08-22T00:00:00",
"o": 980,
"h": 999,
"l": 900,
"c": 984,
"v": 21785912.39337708
},
{
"ts": "2025-08-21T00:00:00",
"o": 1060,
"h": 1060,
"l": 971,
"c": 982,
"v": 11362121.55974729
},
{
"ts": "2025-08-20T00:00:00",
"o": 1050,
"h": 1070,
"l": 1010,
"c": 1061,
"v": 19204342.96510052
},
{
"ts": "2025-08-19T00:00:00",
"o": 967,
"h": 1110,
"l": 937,
"c": 1050,
"v": 56437635.75747576
},
{
"ts": "2025-08-18T00:00:00",
"o": 998,
"h": 998,
"l": 949,
"c": 969,
"v": 2997643.68275825
},
{
"ts": "2025-08-17T00:00:00",
"o": 993,
"h": 1004,
"l": 982,
"c": 998,
"v": 1331643.25506161
},
{
"ts": "2025-08-16T00:00:00",
"o": 987,
"h": 1019,
"l": 975,
"c": 991,
"v": 3224925.19618283
},
{
"ts": "2025-08-15T00:00:00",
"o": 984,
"h": 1034,
"l": 967,
"c": 985,
"v": 4400722.69004942
},
{
"ts": "2025-08-14T00:00:00",
"o": 1026,
"h": 1047,
"l": 960,
"c": 987,
"v": 5249644.80903667
},
{
"ts": "2025-08-13T00:00:00",
"o": 1021,
"h": 1051,
"l": 999,
"c": 1026,
"v": 5388130.78861342
},
{
"ts": "2025-08-12T00:00:00",
"o": 1003,
"h": 1074,
"l": 962,
"c": 1020,
"v": 21170623.01077182
},
{
"ts": "2025-08-11T00:00:00",
"o": 938,
"h": 1028,
"l": 896,
"c": 1002,
"v": 18149513.58286894
},
{
"ts": "2025-08-10T00:00:00",
"o": 959,
"h": 968,
"l": 911,
"c": 939,
"v": 3830752.4421654
},
{
"ts": "2025-08-09T00:00:00",
"o": 982,
"h": 983,
"l": 953,
"c": 959,
"v": 5166380.88361777
},
{
"ts": "2025-08-08T00:00:00",
"o": 977,
"h": 992,
"l": 956,
"c": 982,
"v": 1614142.72976668
},
{
"ts": "2025-08-07T00:00:00",
"o": 939,
"h": 999,
"l": 928,
"c": 977,
"v": 1771260.03623701
},
{
"ts": "2025-08-06T00:00:00",
"o": 921,
"h": 942,
"l": 890,
"c": 939,
"v": 1357463.1659039
},
{
"ts": "2025-08-05T00:00:00",
"o": 960,
"h": 962,
"l": 905,
"c": 921,
"v": 2161821.12053543
},
{
"ts": "2025-08-04T00:00:00",
"o": 911,
"h": 984,
"l": 910,
"c": 960,
"v": 7536927.4234784
},
{
"ts": "2025-08-03T00:00:00",
"o": 866,
"h": 916,
"l": 842,
"c": 911,
"v": 1823361.45019105
},
{
"ts": "2025-08-02T00:00:00",
"o": 898,
"h": 906,
"l": 859,
"c": 866,
"v": 2011585.87809878
},
{
"ts": "2025-08-01T00:00:00",
"o": 942,
"h": 942,
"l": 876,
"c": 900,
"v": 3454042.87948555
},
{
"ts": "2025-07-31T00:00:00",
"o": 980,
"h": 1018,
"l": 936,
"c": 943,
"v": 1821471.52691449
},
{
"ts": "2025-07-30T00:00:00",
"o": 996.3,
"h": 997.6,
"l": 950.3,
"c": 981,
"v": 1690103.49166493
},
{
"ts": "2025-07-29T00:00:00",
"o": 1007,
"h": 1025,
"l": 980,
"c": 996.3,
"v": 2143156.1896872
},
{
"ts": "2025-07-28T00:00:00",
"o": 1053,
"h": 1055,
"l": 1000,
"c": 1009,
"v": 2650896.67163495
},
{
"ts": "2025-07-27T00:00:00",
"o": 1017,
"h": 1054,
"l": 1012,
"c": 1054,
"v": 1718196.65725167
},
{
"ts": "2025-07-26T00:00:00",
"o": 1018,
"h": 1033,
"l": 1004,
"c": 1018,
"v": 1341925.82969584
},
{
"ts": "2025-07-25T00:00:00",
"o": 1035,
"h": 1040,
"l": 997,
"c": 1018,
"v": 3181524.38782041
},
{
"ts": "2025-07-24T00:00:00",
"o": 1054,
"h": 1066,
"l": 980.2,
"c": 1038,
"v": 5565769.51260525
},
{
"ts": "2025-07-23T00:00:00",
"o": 1069,
"h": 1180,
"l": 1011,
"c": 1058,
"v": 24657277.01660236
},
{
"ts": "2025-07-22T00:00:00",
"o": 1087,
"h": 1100,
"l": 1037,
"c": 1069,
"v": 4732502.72442349
},
{
"ts": "2025-07-21T00:00:00",
"o": 1058,
"h": 1104,
"l": 1049,
"c": 1086,
"v": 4274372.97671849
},
{
"ts": "2025-07-20T00:00:00",
"o": 1029,
"h": 1060,
"l": 1018,
"c": 1055,
"v": 2456069.69047787
},
{
"ts": "2025-07-19T00:00:00",
"o": 1030,
"h": 1030,
"l": 1000,
"c": 1029,
"v": 1968601.02039993
},
{
"ts": "2025-07-18T00:00:00",
"o": 1016,
"h": 1058,
"l": 1003,
"c": 1030,
"v": 4482082.80284942
},
{
"ts": "2025-07-17T00:00:00",
"o": 1025,
"h": 1045,
"l": 1000,
"c": 1016,
"v": 4403309.5771883
},
{
"ts": "2025-07-16T00:00:00",
"o": 983.4,
"h": 1047,
"l": 974.8,
"c": 1026,
"v": 10563021.00047782
},
{
"ts": "2025-07-15T00:00:00",
"o": 993.8,
"h": 996.5,
"l": 934.5,
"c": 983.4,
"v": 3103192.29679817
},
{
"ts": "2025-07-14T00:00:00",
"o": 980.5,
"h": 1037,
"l": 963.7,
"c": 993.8,
"v": 5487967.32787924
},
{
"ts": "2025-07-13T00:00:00",
"o": 910,
"h": 1000,
"l": 902.7,
"c": 980.6,
"v": 6725024.74575921
},
{
"ts": "2025-07-12T00:00:00",
"o": 879.4,
"h": 923.3,
"l": 867.4,
"c": 912.7,
"v": 2004695.4806571
},
{
"ts": "2025-07-11T00:00:00",
"o": 883.6,
"h": 918.9,
"l": 864.9,
"c": 879.4,
"v": 2598200.32070192
},
{
"ts": "2025-07-10T00:00:00",
"o": 837.4,
"h": 889.8,
"l": 829,
"c": 883.6,
"v": 1881684.50959098
},
{
"ts": "2025-07-09T00:00:00",
"o": 812.8,
"h": 844.5,
"l": 805.3,
"c": 839.5,
"v": 798327.6267498
},
{
"ts": "2025-07-08T00:00:00",
"o": 801.1,
"h": 821,
"l": 799.3,
"c": 812,
"v": 899324.01346779
},
{
"ts": "2025-07-07T00:00:00",
"o": 807.6,
"h": 815,
"l": 792,
"c": 801.1,
"v": 755142.1991324
},
{
"ts": "2025-07-06T00:00:00",
"o": 804.5,
"h": 818.9,
"l": 802,
"c": 807.7,
"v": 420425.51762013
},
{
"ts": "2025-07-05T00:00:00",
"o": 817.9,
"h": 822.3,
"l": 802,
"c": 803.6,
"v": 518799.15226542
},
{
"ts": "2025-07-04T00:00:00",
"o": 821.8,
"h": 830.1,
"l": 803.7,
"c": 817.3,
"v": 1027058.76062347
},
{
"ts": "2025-07-03T00:00:00",
"o": 821.2,
"h": 835,
"l": 815.8,
"c": 823,
"v": 981660.26641428
},
{
"ts": "2025-07-02T00:00:00",
"o": 779.8,
"h": 829.1,
"l": 775.8,
"c": 818.4,
"v": 1432665.51120444
},
{
"ts": "2025-07-01T00:00:00",
"o": 798.3,
"h": 803,
"l": 775.7,
"c": 779.2,
"v": 1022221.92234334
},
{
"ts": "2025-06-30T00:00:00",
"o": 822.6,
"h": 823.3,
"l": 792.5,
"c": 798.3,
"v": 1401248.98601185
},
{
"ts": "2025-06-29T00:00:00",
"o": 804.5,
"h": 829.8,
"l": 797.3,
"c": 822.7,
"v": 765665.17856217
},
{
"ts": "2025-06-28T00:00:00",
"o": 798.9,
"h": 807.3,
"l": 792.1,
"c": 804.5,
"v": 545650.60291224
},
{
"ts": "2025-06-27T00:00:00",
"o": 798.6,
"h": 815.9,
"l": 789.1,
"c": 798.6,
"v": 1652361.6212524
},
{
"ts": "2025-06-26T00:00:00",
"o": 824.9,
"h": 843.8,
"l": 793.1,
"c": 795.7,
"v": 1451805.34605137
},
{
"ts": "2025-06-25T00:00:00",
"o": 840.2,
"h": 851.1,
"l": 822.2,
"c": 829.2,
"v": 1243640.09428437
},
{
"ts": "2025-06-24T00:00:00",
"o": 831.4,
"h": 845.2,
"l": 821.5,
"c": 840.5,
"v": 1206225.55283514
},
{
"ts": "2025-06-23T00:00:00",
"o": 775.3,
"h": 834.8,
"l": 763.1,
"c": 831.4,
"v": 2659885.4183087
},
{
"ts": "2025-06-22T00:00:00",
"o": 824.2,
"h": 830.8,
"l": 723.7,
"c": 775.3,
"v": 4572742.71737776
},
{
"ts": "2025-06-21T00:00:00",
"o": 842.4,
"h": 853.4,
"l": 807,
"c": 822.8,
"v": 1291609.9790698
},
{
"ts": "2025-06-20T00:00:00",
"o": 855.9,
"h": 862.1,
"l": 832,
"c": 840.6,
"v": 1462625.63649054
},
{
"ts": "2025-06-19T00:00:00",
"o": 855.3,
"h": 896.6,
"l": 845.3,
"c": 855.9,
"v": 2639032.28106569
},
{
"ts": "2025-06-18T00:00:00",
"o": 856.6,
"h": 862.8,
"l": 823,
"c": 855.3,
"v": 1517564.9444313
},
{
"ts": "2025-06-17T00:00:00",
"o": 864,
"h": 877,
"l": 840.4,
"c": 856.8,
"v": 1585628.44902984
},
{
"ts": "2025-06-16T00:00:00",
"o": 867.6,
"h": 897.8,
"l": 855.5,
"c": 865.4,
"v": 1571151.36649834
},
{
"ts": "2025-06-15T00:00:00",
"o": 872.5,
"h": 879.8,
"l": 854.9,
"c": 867.6,
"v": 919927.25910457
},
{
"ts": "2025-06-14T00:00:00",
"o": 890.4,
"h": 892.2,
"l": 860,
"c": 872.5,
"v": 980687.69608672
},
{
"ts": "2025-06-13T00:00:00",
"o": 904,
"h": 904,
"l": 862.6,
"c": 890.1,
"v": 2902699.77008256
},
{
"ts": "2025-06-12T00:00:00",
"o": 939.4,
"h": 955.9,
"l": 899.5,
"c": 904,
"v": 2196197.21517343
},
{
"ts": "2025-06-11T00:00:00",
"o": 962.6,
"h": 966.1,
"l": 929.7,
"c": 939.5,
"v": 1515773.64666914
},
{
"ts": "2025-06-10T00:00:00",
"o": 928.4,
"h": 963,
"l": 913.3,
"c": 962.5,
"v": 2232914.54910934
},
{
"ts": "2025-06-09T00:00:00",
"o": 911.2,
"h": 934,
"l": 887.7,
"c": 928.4,
"v": 1950392.25513508
},
{
"ts": "2025-06-08T00:00:00",
"o": 914.5,
"h": 933,
"l": 901.8,
"c": 910,
"v": 1208981.72534154
},
{
"ts": "2025-06-07T00:00:00",
"o": 915,
"h": 938.7,
"l": 894.3,
"c": 911.6,
"v": 1313421.24793868
},
{
"ts": "2025-06-06T00:00:00",
"o": 871.3,
"h": 937.4,
"l": 861.3,
"c": 915,
"v": 6716675.33129628
},
{
"ts": "2025-06-05T00:00:00",
"o": 974.6,
"h": 1050,
"l": 856.9,
"c": 872,
"v": 15072284.4651409
}
]
},
"orderbook": {
"market": "KRW-CTC",
"timestamp": 1761963370936,
"total_ask_size": 69457.66128173,
"total_bid_size": 183357.77520268,
"units": [
{
"ask_price": 701,
"bid_price": 699,
"ask_size": 1169.17522704,
"bid_size": 25123.55912416
},
{
"ask_price": 702,
"bid_price": 698,
"ask_size": 6404.43667027,
"bid_size": 7600.66733553
},
{
"ask_price": 703,
"bid_price": 697,
"ask_size": 6135.96085476,
"bid_size": 12057.35786873
},
{
"ask_price": 705,
"bid_price": 696,
"ask_size": 6419.17277372,
"bid_size": 4014.94521624
},
{
"ask_price": 707,
"bid_price": 695,
"ask_size": 6099.60173288,
"bid_size": 9981.0020868
}
]
},
"micro": {
"last_price": 700,
"best_bid": 699,
"best_ask": 701,
"mid": 700,
"spread_abs": 2,
"spread_bps": 28.571428571428573,
"ob_imbalance_topN": -0.38290509783281906,
"h1_return": 0.032448377581120944,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 706.55,
"upper": 717.5677130113286,
"lower": 695.5322869886713,
"bandwidth_pct": 3.118735549169521,
"position_0to1": 0.20275137892659217
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CVC",
"last": {
"price": 85.4,
"ts": "2025-11-01T02:16:13.036Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 86,
"h": 86,
"l": 85.4,
"c": 85.4,
"v": 12519.94127452
},
{
"ts": "2025-11-01T01:00:00",
"o": 86.4,
"h": 86.6,
"l": 86,
"c": 86,
"v": 178618.20335692
},
{
"ts": "2025-11-01T00:00:00",
"o": 86.4,
"h": 86.5,
"l": 86,
"c": 86.1,
"v": 229624.91971383
},
{
"ts": "2025-10-31T23:00:00",
"o": 86.2,
"h": 86.5,
"l": 86.2,
"c": 86.2,
"v": 51726.31708682
},
{
"ts": "2025-10-31T22:00:00",
"o": 86.2,
"h": 86.4,
"l": 86.2,
"c": 86.3,
"v": 18200.03938352
},
{
"ts": "2025-10-31T21:00:00",
"o": 86,
"h": 86.3,
"l": 85.9,
"c": 86.1,
"v": 8906.3060883
},
{
"ts": "2025-10-31T20:00:00",
"o": 86.5,
"h": 86.5,
"l": 86.1,
"c": 86.1,
"v": 95459.63112934
},
{
"ts": "2025-10-31T19:00:00",
"o": 85.8,
"h": 86.6,
"l": 85.8,
"c": 86.6,
"v": 170218.76959942
},
{
"ts": "2025-10-31T18:00:00",
"o": 85.4,
"h": 85.8,
"l": 85.3,
"c": 85.3,
"v": 30346.5241654
},
{
"ts": "2025-10-31T17:00:00",
"o": 84.7,
"h": 85.1,
"l": 84.3,
"c": 85.1,
"v": 247765.9122233
},
{
"ts": "2025-10-31T16:00:00",
"o": 85.8,
"h": 85.8,
"l": 84.7,
"c": 84.7,
"v": 175019.10996858
},
{
"ts": "2025-10-31T15:00:00",
"o": 85.8,
"h": 86.2,
"l": 85.7,
"c": 85.8,
"v": 213246.21971437
},
{
"ts": "2025-10-31T14:00:00",
"o": 85.2,
"h": 85.8,
"l": 84.9,
"c": 85.8,
"v": 99689.5496534
},
{
"ts": "2025-10-31T13:00:00",
"o": 85,
"h": 85,
"l": 84.6,
"c": 85,
"v": 105320.93021861
},
{
"ts": "2025-10-31T12:00:00",
"o": 85,
"h": 85.3,
"l": 84.7,
"c": 85.3,
"v": 313314.44410577
},
{
"ts": "2025-10-31T11:00:00",
"o": 84.2,
"h": 85,
"l": 84,
"c": 85,
"v": 197944.63742165
},
{
"ts": "2025-10-31T10:00:00",
"o": 84.5,
"h": 84.5,
"l": 84.1,
"c": 84.5,
"v": 63794.54074109
},
{
"ts": "2025-10-31T09:00:00",
"o": 84.6,
"h": 84.6,
"l": 84.2,
"c": 84.5,
"v": 205261.64665069
},
{
"ts": "2025-10-31T08:00:00",
"o": 84.3,
"h": 84.7,
"l": 84.1,
"c": 84.6,
"v": 74552.32231622
},
{
"ts": "2025-10-31T07:00:00",
"o": 84.6,
"h": 84.6,
"l": 84.3,
"c": 84.3,
"v": 73389.07361882
},
{
"ts": "2025-10-31T06:00:00",
"o": 84.8,
"h": 84.8,
"l": 84.5,
"c": 84.5,
"v": 85108.22251689
},
{
"ts": "2025-10-31T05:00:00",
"o": 85.2,
"h": 85.3,
"l": 84.8,
"c": 84.8,
"v": 74366.72820049
},
{
"ts": "2025-10-31T04:00:00",
"o": 85.1,
"h": 85.5,
"l": 85,
"c": 85.2,
"v": 110584.35655998
},
{
"ts": "2025-10-31T03:00:00",
"o": 84.7,
"h": 85.3,
"l": 84.6,
"c": 85.2,
"v": 146753.31941198
},
{
"ts": "2025-10-31T02:00:00",
"o": 85.4,
"h": 85.4,
"l": 84.6,
"c": 84.9,
"v": 112916.23302795
},
{
"ts": "2025-10-31T01:00:00",
"o": 85.7,
"h": 85.8,
"l": 85.1,
"c": 85.4,
"v": 235876.14666114
},
{
"ts": "2025-10-31T00:00:00",
"o": 85.4,
"h": 85.7,
"l": 84.9,
"c": 85.6,
"v": 265979.527124
},
{
"ts": "2025-10-30T23:00:00",
"o": 85.1,
"h": 85.4,
"l": 84.7,
"c": 85.4,
"v": 92611.43534458
},
{
"ts": "2025-10-30T22:00:00",
"o": 84.4,
"h": 85,
"l": 84,
"c": 85,
"v": 587875.85166329
},
{
"ts": "2025-10-30T21:00:00",
"o": 85,
"h": 85,
"l": 83.8,
"c": 84.4,
"v": 728214.62454123
},
{
"ts": "2025-10-30T20:00:00",
"o": 84.2,
"h": 85,
"l": 84.2,
"c": 85,
"v": 123999.23098292
},
{
"ts": "2025-10-30T19:00:00",
"o": 84.2,
"h": 84.7,
"l": 83.9,
"c": 84.3,
"v": 392641.88424467
},
{
"ts": "2025-10-30T18:00:00",
"o": 84.5,
"h": 84.6,
"l": 84.1,
"c": 84.2,
"v": 82716.93965653
},
{
"ts": "2025-10-30T17:00:00",
"o": 85.2,
"h": 85.5,
"l": 84.1,
"c": 84.7,
"v": 138529.21131872
},
{
"ts": "2025-10-30T16:00:00",
"o": 85,
"h": 85.8,
"l": 84.7,
"c": 85.1,
"v": 54252.64665415
},
{
"ts": "2025-10-30T15:00:00",
"o": 85.4,
"h": 85.7,
"l": 84.5,
"c": 85.1,
"v": 308096.50898854
},
{
"ts": "2025-10-30T14:00:00",
"o": 85.6,
"h": 86,
"l": 85,
"c": 85.4,
"v": 619868.15744238
},
{
"ts": "2025-10-30T13:00:00",
"o": 86.1,
"h": 86.6,
"l": 85.1,
"c": 85.4,
"v": 442282.96205438
},
{
"ts": "2025-10-30T12:00:00",
"o": 86.8,
"h": 87,
"l": 85.6,
"c": 86,
"v": 801751.96188854
},
{
"ts": "2025-10-30T11:00:00",
"o": 87,
"h": 87.3,
"l": 86.9,
"c": 86.9,
"v": 169066.55295373
},
{
"ts": "2025-10-30T10:00:00",
"o": 87.1,
"h": 87.3,
"l": 86.8,
"c": 87,
"v": 276763.19109807
},
{
"ts": "2025-10-30T09:00:00",
"o": 87.3,
"h": 87.6,
"l": 86.9,
"c": 87.3,
"v": 156960.30554574
},
{
"ts": "2025-10-30T08:00:00",
"o": 88.3,
"h": 88.4,
"l": 87.3,
"c": 87.3,
"v": 136229.47797984
},
{
"ts": "2025-10-30T07:00:00",
"o": 87.9,
"h": 88.6,
"l": 87.6,
"c": 88.3,
"v": 101874.75478408
},
{
"ts": "2025-10-30T06:00:00",
"o": 88.4,
"h": 88.6,
"l": 87.8,
"c": 88,
"v": 55420.28570869
},
{
"ts": "2025-10-30T05:00:00",
"o": 87.8,
"h": 88.5,
"l": 87.2,
"c": 88.4,
"v": 185104.50124324
},
{
"ts": "2025-10-30T04:00:00",
"o": 89.2,
"h": 89.2,
"l": 86.9,
"c": 87.8,
"v": 813031.23725921
},
{
"ts": "2025-10-30T03:00:00",
"o": 90.5,
"h": 90.5,
"l": 89.2,
"c": 89.2,
"v": 160138.34684793
},
{
"ts": "2025-10-30T02:00:00",
"o": 89.8,
"h": 90.6,
"l": 89.6,
"c": 90.5,
"v": 23955.01790276
},
{
"ts": "2025-10-30T01:00:00",
"o": 90.3,
"h": 90.3,
"l": 89.7,
"c": 89.8,
"v": 40733.72024987
},
{
"ts": "2025-10-30T00:00:00",
"o": 89.5,
"h": 90.3,
"l": 89,
"c": 90.2,
"v": 229935.14796516
},
{
"ts": "2025-10-29T23:00:00",
"o": 90.4,
"h": 90.4,
"l": 89,
"c": 89.6,
"v": 202277.80815148
},
{
"ts": "2025-10-29T22:00:00",
"o": 90.8,
"h": 90.8,
"l": 90.4,
"c": 90.4,
"v": 5763.0163064
},
{
"ts": "2025-10-29T21:00:00",
"o": 91.4,
"h": 91.5,
"l": 90.7,
"c": 90.7,
"v": 24438.37697607
},
{
"ts": "2025-10-29T20:00:00",
"o": 91.1,
"h": 91.7,
"l": 90.4,
"c": 91.5,
"v": 198166.60148602
},
{
"ts": "2025-10-29T19:00:00",
"o": 90.4,
"h": 91.2,
"l": 90,
"c": 91.2,
"v": 91240.54223661
},
{
"ts": "2025-10-29T18:00:00",
"o": 90.1,
"h": 90.8,
"l": 88.1,
"c": 90.5,
"v": 1238623.77588098
},
{
"ts": "2025-10-29T17:00:00",
"o": 89,
"h": 90.4,
"l": 89,
"c": 90.4,
"v": 53561.55550054
},
{
"ts": "2025-10-29T16:00:00",
"o": 88.8,
"h": 89.1,
"l": 88.3,
"c": 88.9,
"v": 33861.650109
},
{
"ts": "2025-10-29T15:00:00",
"o": 89.5,
"h": 89.5,
"l": 88.3,
"c": 88.8,
"v": 138968.80078498
},
{
"ts": "2025-10-29T14:00:00",
"o": 89.9,
"h": 90,
"l": 89.2,
"c": 89.4,
"v": 94345.62862658
},
{
"ts": "2025-10-29T13:00:00",
"o": 89.8,
"h": 90.1,
"l": 89.6,
"c": 90,
"v": 252225.83176349
},
{
"ts": "2025-10-29T12:00:00",
"o": 90.2,
"h": 90.2,
"l": 89.8,
"c": 89.8,
"v": 42778.57790532
},
{
"ts": "2025-10-29T11:00:00",
"o": 89.7,
"h": 90.2,
"l": 89.4,
"c": 90.1,
"v": 187209.88366007
},
{
"ts": "2025-10-29T10:00:00",
"o": 89.2,
"h": 89.8,
"l": 89.1,
"c": 89.5,
"v": 93258.75761802
},
{
"ts": "2025-10-29T09:00:00",
"o": 89.2,
"h": 89.5,
"l": 88.9,
"c": 89.5,
"v": 90744.01116484
},
{
"ts": "2025-10-29T08:00:00",
"o": 89.5,
"h": 89.5,
"l": 89,
"c": 89.1,
"v": 59892.80265459
},
{
"ts": "2025-10-29T07:00:00",
"o": 89.5,
"h": 89.7,
"l": 89.3,
"c": 89.3,
"v": 58570.23782359
},
{
"ts": "2025-10-29T06:00:00",
"o": 89.7,
"h": 89.7,
"l": 89.5,
"c": 89.5,
"v": 96593.33725797
},
{
"ts": "2025-10-29T05:00:00",
"o": 89.8,
"h": 89.8,
"l": 89.5,
"c": 89.6,
"v": 115492.84391819
},
{
"ts": "2025-10-29T04:00:00",
"o": 89.6,
"h": 89.8,
"l": 89.6,
"c": 89.8,
"v": 430198.66533598
},
{
"ts": "2025-10-29T03:00:00",
"o": 89.9,
"h": 89.9,
"l": 89.6,
"c": 89.7,
"v": 20200.07352302
},
{
"ts": "2025-10-29T02:00:00",
"o": 90,
"h": 90.3,
"l": 89.9,
"c": 90.1,
"v": 14357.89044688
},
{
"ts": "2025-10-29T01:00:00",
"o": 89.8,
"h": 90.1,
"l": 89.7,
"c": 90,
"v": 27743.42826509
},
{
"ts": "2025-10-29T00:00:00",
"o": 89.7,
"h": 90.4,
"l": 89.7,
"c": 89.8,
"v": 226603.80582997
},
{
"ts": "2025-10-28T23:00:00",
"o": 90.1,
"h": 90.3,
"l": 89.9,
"c": 90,
"v": 83060.39655979
},
{
"ts": "2025-10-28T22:00:00",
"o": 89.3,
"h": 90.1,
"l": 89.3,
"c": 90.1,
"v": 215395.07478841
},
{
"ts": "2025-10-28T21:00:00",
"o": 89.1,
"h": 89.3,
"l": 88.3,
"c": 89,
"v": 353090.40508691
},
{
"ts": "2025-10-28T20:00:00",
"o": 89.9,
"h": 90,
"l": 88.9,
"c": 89.6,
"v": 273377.5640097
},
{
"ts": "2025-10-28T19:00:00",
"o": 90.8,
"h": 90.8,
"l": 89.7,
"c": 89.7,
"v": 178966.10048806
},
{
"ts": "2025-10-28T18:00:00",
"o": 91.3,
"h": 91.4,
"l": 90.8,
"c": 90.8,
"v": 62041.0422367
},
{
"ts": "2025-10-28T17:00:00",
"o": 91,
"h": 91.2,
"l": 91,
"c": 91.1,
"v": 48229.14463299
},
{
"ts": "2025-10-28T16:00:00",
"o": 90.7,
"h": 91.1,
"l": 90.7,
"c": 91,
"v": 18704.90367074
},
{
"ts": "2025-10-28T15:00:00",
"o": 91.2,
"h": 91.3,
"l": 90.7,
"c": 90.8,
"v": 10110.73057148
},
{
"ts": "2025-10-28T14:00:00",
"o": 91.6,
"h": 91.7,
"l": 90.1,
"c": 91.2,
"v": 307974.39026096
},
{
"ts": "2025-10-28T13:00:00",
"o": 91.3,
"h": 92,
"l": 91.2,
"c": 91.3,
"v": 75716.24107447
},
{
"ts": "2025-10-28T12:00:00",
"o": 90.9,
"h": 91.2,
"l": 90.8,
"c": 91.2,
"v": 46505.42150837
},
{
"ts": "2025-10-28T11:00:00",
"o": 90.6,
"h": 91.1,
"l": 90.6,
"c": 90.9,
"v": 67774.04392697
},
{
"ts": "2025-10-28T10:00:00",
"o": 91,
"h": 91,
"l": 90.6,
"c": 90.6,
"v": 54180.97557636
},
{
"ts": "2025-10-28T09:00:00",
"o": 91.2,
"h": 91.2,
"l": 90.5,
"c": 91.2,
"v": 29778.95075949
},
{
"ts": "2025-10-28T08:00:00",
"o": 90.8,
"h": 91.2,
"l": 90.5,
"c": 91.2,
"v": 35075.72404995
},
{
"ts": "2025-10-28T07:00:00",
"o": 92,
"h": 92,
"l": 90.9,
"c": 90.9,
"v": 111763.71964706
},
{
"ts": "2025-10-28T06:00:00",
"o": 90.4,
"h": 91.9,
"l": 90.4,
"c": 91.8,
"v": 115971.18685858
},
{
"ts": "2025-10-28T05:00:00",
"o": 91.6,
"h": 91.7,
"l": 90.4,
"c": 90.4,
"v": 287612.86006637
},
{
"ts": "2025-10-28T04:00:00",
"o": 91.1,
"h": 91.6,
"l": 90.8,
"c": 91.6,
"v": 49850.54450635
},
{
"ts": "2025-10-28T03:00:00",
"o": 91.1,
"h": 91.7,
"l": 90.9,
"c": 91.4,
"v": 93119.59797533
},
{
"ts": "2025-10-28T02:00:00",
"o": 91.6,
"h": 91.6,
"l": 90.6,
"c": 90.7,
"v": 172031.91693103
},
{
"ts": "2025-10-28T01:00:00",
"o": 91.5,
"h": 91.6,
"l": 91.4,
"c": 91.6,
"v": 22893.42393787
},
{
"ts": "2025-10-28T00:00:00",
"o": 91.3,
"h": 91.6,
"l": 90.7,
"c": 91.5,
"v": 100508.58644158
},
{
"ts": "2025-10-27T23:00:00",
"o": 91.1,
"h": 91.2,
"l": 90.7,
"c": 91.2,
"v": 396682.95130693
},
{
"ts": "2025-10-27T22:00:00",
"o": 91.5,
"h": 91.9,
"l": 91.1,
"c": 91.1,
"v": 211783.86092671
},
{
"ts": "2025-10-27T21:00:00",
"o": 91.7,
"h": 91.8,
"l": 91.3,
"c": 91.5,
"v": 31887.56480034
},
{
"ts": "2025-10-27T20:00:00",
"o": 92,
"h": 92.3,
"l": 91.3,
"c": 91.7,
"v": 50963.27581495
},
{
"ts": "2025-10-27T19:00:00",
"o": 93,
"h": 93,
"l": 92.1,
"c": 92.1,
"v": 7340.72572941
},
{
"ts": "2025-10-27T18:00:00",
"o": 93.3,
"h": 93.3,
"l": 92.9,
"c": 93.2,
"v": 24530.47048294
},
{
"ts": "2025-10-27T17:00:00",
"o": 92.6,
"h": 93.3,
"l": 92.6,
"c": 93.3,
"v": 106449.64143643
},
{
"ts": "2025-10-27T16:00:00",
"o": 92,
"h": 93,
"l": 92,
"c": 93,
"v": 75032.2346991
},
{
"ts": "2025-10-27T15:00:00",
"o": 91.3,
"h": 92,
"l": 91.3,
"c": 92,
"v": 355063.15847804
},
{
"ts": "2025-10-27T14:00:00",
"o": 91.3,
"h": 91.5,
"l": 91.1,
"c": 91.2,
"v": 283473.47443932
},
{
"ts": "2025-10-27T13:00:00",
"o": 91.4,
"h": 92,
"l": 90.9,
"c": 92,
"v": 1247899.62925748
},
{
"ts": "2025-10-27T12:00:00",
"o": 91.9,
"h": 92.1,
"l": 91.4,
"c": 91.5,
"v": 163838.51290303
},
{
"ts": "2025-10-27T11:00:00",
"o": 91.8,
"h": 92.2,
"l": 91.6,
"c": 92.1,
"v": 106219.03312108
},
{
"ts": "2025-10-27T10:00:00",
"o": 91.9,
"h": 92,
"l": 91.5,
"c": 91.9,
"v": 74437.09486584
},
{
"ts": "2025-10-27T09:00:00",
"o": 92.4,
"h": 92.4,
"l": 91.4,
"c": 91.9,
"v": 341985.55284602
},
{
"ts": "2025-10-27T08:00:00",
"o": 92.7,
"h": 92.9,
"l": 92.1,
"c": 92.3,
"v": 380475.84021332
},
{
"ts": "2025-10-27T07:00:00",
"o": 93.2,
"h": 93.4,
"l": 92,
"c": 92.6,
"v": 53302.25629675
},
{
"ts": "2025-10-27T06:00:00",
"o": 93.2,
"h": 93.4,
"l": 92.7,
"c": 93.2,
"v": 160534.55257671
},
{
"ts": "2025-10-27T05:00:00",
"o": 93.6,
"h": 93.7,
"l": 93.1,
"c": 93.1,
"v": 134536.76331418
},
{
"ts": "2025-10-27T04:00:00",
"o": 93.5,
"h": 93.7,
"l": 93.4,
"c": 93.6,
"v": 159006.54083169
},
{
"ts": "2025-10-27T03:00:00",
"o": 94.1,
"h": 94.2,
"l": 93.4,
"c": 93.5,
"v": 340667.05596625
},
{
"ts": "2025-10-27T02:00:00",
"o": 94.2,
"h": 94.3,
"l": 93.9,
"c": 94.2,
"v": 120821.57915319
},
{
"ts": "2025-10-27T01:00:00",
"o": 93.7,
"h": 94.2,
"l": 93.7,
"c": 94.2,
"v": 156281.19660533
},
{
"ts": "2025-10-27T00:00:00",
"o": 93.1,
"h": 93.8,
"l": 93.1,
"c": 93.7,
"v": 177554.89441315
},
{
"ts": "2025-10-26T23:00:00",
"o": 93.6,
"h": 93.8,
"l": 93.1,
"c": 93.1,
"v": 158399.1593029
},
{
"ts": "2025-10-26T22:00:00",
"o": 92.5,
"h": 93.8,
"l": 92.5,
"c": 93.6,
"v": 241160.46414913
},
{
"ts": "2025-10-26T21:00:00",
"o": 92.2,
"h": 92.4,
"l": 92,
"c": 92.2,
"v": 15445.87125368
},
{
"ts": "2025-10-26T20:00:00",
"o": 92.7,
"h": 92.7,
"l": 92.2,
"c": 92.2,
"v": 58549.12091702
},
{
"ts": "2025-10-26T19:00:00",
"o": 92.6,
"h": 92.7,
"l": 92.6,
"c": 92.7,
"v": 9029.57847208
},
{
"ts": "2025-10-26T18:00:00",
"o": 92.7,
"h": 92.7,
"l": 92.4,
"c": 92.6,
"v": 17073.1794842
},
{
"ts": "2025-10-26T17:00:00",
"o": 92.4,
"h": 92.7,
"l": 92.3,
"c": 92.7,
"v": 1715.58694937
},
{
"ts": "2025-10-26T16:00:00",
"o": 92.7,
"h": 92.7,
"l": 92.3,
"c": 92.7,
"v": 21676.48007095
},
{
"ts": "2025-10-26T15:00:00",
"o": 92.5,
"h": 92.7,
"l": 92.5,
"c": 92.7,
"v": 46335.93562374
},
{
"ts": "2025-10-26T14:00:00",
"o": 92.7,
"h": 92.7,
"l": 92.2,
"c": 92.4,
"v": 245230.32290809
},
{
"ts": "2025-10-26T13:00:00",
"o": 92.7,
"h": 93.3,
"l": 92.4,
"c": 92.7,
"v": 644270.7266535
},
{
"ts": "2025-10-26T12:00:00",
"o": 92.7,
"h": 92.8,
"l": 92.1,
"c": 92.7,
"v": 291233.95992673
},
{
"ts": "2025-10-26T11:00:00",
"o": 92.1,
"h": 92.8,
"l": 91.9,
"c": 92.6,
"v": 99656.02960468
},
{
"ts": "2025-10-26T10:00:00",
"o": 92,
"h": 92.3,
"l": 91.8,
"c": 91.8,
"v": 280613.71552141
},
{
"ts": "2025-10-26T09:00:00",
"o": 91.8,
"h": 92.6,
"l": 91.7,
"c": 92,
"v": 195068.92127226
},
{
"ts": "2025-10-26T08:00:00",
"o": 91.5,
"h": 92.4,
"l": 91.5,
"c": 92.1,
"v": 630526.74499237
},
{
"ts": "2025-10-26T07:00:00",
"o": 90.6,
"h": 91.5,
"l": 90.5,
"c": 91.5,
"v": 353088.97208218
},
{
"ts": "2025-10-26T06:00:00",
"o": 90.8,
"h": 91,
"l": 90.5,
"c": 90.7,
"v": 109029.58586202
},
{
"ts": "2025-10-26T05:00:00",
"o": 90.5,
"h": 90.8,
"l": 90.4,
"c": 90.8,
"v": 27986.27414622
},
{
"ts": "2025-10-26T04:00:00",
"o": 90.5,
"h": 90.7,
"l": 90.5,
"c": 90.5,
"v": 178506.02078483
},
{
"ts": "2025-10-26T03:00:00",
"o": 90.1,
"h": 90.6,
"l": 90.1,
"c": 90.5,
"v": 131268.32008907
},
{
"ts": "2025-10-26T02:00:00",
"o": 90.1,
"h": 90.4,
"l": 89.8,
"c": 90.1,
"v": 89603.03175842
},
{
"ts": "2025-10-26T01:00:00",
"o": 89.9,
"h": 91,
"l": 89.6,
"c": 89.8,
"v": 136864.56486586
},
{
"ts": "2025-10-26T00:00:00",
"o": 89.6,
"h": 89.9,
"l": 89.4,
"c": 89.9,
"v": 321837.63719791
},
{
"ts": "2025-10-25T23:00:00",
"o": 89.2,
"h": 89.7,
"l": 89.2,
"c": 89.7,
"v": 254497.81429491
},
{
"ts": "2025-10-25T16:00:00",
"o": 89.2,
"h": 89.4,
"l": 88.6,
"c": 89,
"v": 402742.04669164
},
{
"ts": "2025-10-25T15:00:00",
"o": 89.6,
"h": 89.7,
"l": 89.1,
"c": 89.3,
"v": 486770.97200166
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 86.4,
"h": 86.6,
"l": 85.4,
"c": 85.4,
"v": 420763.06434527
},
{
"ts": "2025-10-31T20:00:00",
"o": 86.5,
"h": 86.5,
"l": 85.9,
"c": 86.2,
"v": 174292.29368798
},
{
"ts": "2025-10-31T16:00:00",
"o": 85.8,
"h": 86.6,
"l": 84.3,
"c": 86.6,
"v": 623350.3159567
},
{
"ts": "2025-10-31T12:00:00",
"o": 85,
"h": 86.2,
"l": 84.6,
"c": 85.8,
"v": 731571.14369215
},
{
"ts": "2025-10-31T08:00:00",
"o": 84.3,
"h": 85,
"l": 84,
"c": 85,
"v": 541553.14712965
},
{
"ts": "2025-10-31T04:00:00",
"o": 85.1,
"h": 85.5,
"l": 84.3,
"c": 84.3,
"v": 343448.38089618
},
{
"ts": "2025-10-31T00:00:00",
"o": 85.4,
"h": 85.8,
"l": 84.6,
"c": 85.2,
"v": 761525.22622507
},
{
"ts": "2025-10-30T20:00:00",
"o": 84.2,
"h": 85.4,
"l": 83.8,
"c": 85.4,
"v": 1532701.14253202
},
{
"ts": "2025-10-30T16:00:00",
"o": 85,
"h": 85.8,
"l": 83.9,
"c": 84.3,
"v": 668140.68187407
},
{
"ts": "2025-10-30T12:00:00",
"o": 86.8,
"h": 87,
"l": 84.5,
"c": 85.1,
"v": 2171999.59037384
},
{
"ts": "2025-10-30T08:00:00",
"o": 88.3,
"h": 88.4,
"l": 86.8,
"c": 86.9,
"v": 739019.52757738
},
{
"ts": "2025-10-30T04:00:00",
"o": 89.2,
"h": 89.2,
"l": 86.9,
"c": 88.3,
"v": 1155430.77899522
},
{
"ts": "2025-10-30T00:00:00",
"o": 89.5,
"h": 90.6,
"l": 89,
"c": 89.2,
"v": 454762.23296572
},
{
"ts": "2025-10-29T20:00:00",
"o": 91.1,
"h": 91.7,
"l": 89,
"c": 89.6,
"v": 430645.80291997
},
{
"ts": "2025-10-29T16:00:00",
"o": 88.8,
"h": 91.2,
"l": 88.1,
"c": 91.2,
"v": 1417287.52372713
},
{
"ts": "2025-10-29T12:00:00",
"o": 90.2,
"h": 90.2,
"l": 88.3,
"c": 88.8,
"v": 528318.83908037
},
{
"ts": "2025-10-29T08:00:00",
"o": 89.5,
"h": 90.2,
"l": 88.9,
"c": 90.1,
"v": 431105.45509752
},
{
"ts": "2025-10-29T04:00:00",
"o": 89.6,
"h": 89.8,
"l": 89.3,
"c": 89.3,
"v": 700855.08433573
},
{
"ts": "2025-10-29T00:00:00",
"o": 89.7,
"h": 90.4,
"l": 89.6,
"c": 89.7,
"v": 288905.19806496
},
{
"ts": "2025-10-28T20:00:00",
"o": 89.9,
"h": 90.3,
"l": 88.3,
"c": 90,
"v": 924923.44044481
},
{
"ts": "2025-10-28T16:00:00",
"o": 90.7,
"h": 91.4,
"l": 89.7,
"c": 89.7,
"v": 307941.19102849
},
{
"ts": "2025-10-28T12:00:00",
"o": 90.9,
"h": 92,
"l": 90.1,
"c": 90.8,
"v": 440306.78341528
},
{
"ts": "2025-10-28T08:00:00",
"o": 90.8,
"h": 91.2,
"l": 90.5,
"c": 90.9,
"v": 186809.69431277
},
{
"ts": "2025-10-28T04:00:00",
"o": 91.1,
"h": 92,
"l": 90.4,
"c": 90.9,
"v": 565198.31107836
},
{
"ts": "2025-10-28T00:00:00",
"o": 91.3,
"h": 91.7,
"l": 90.6,
"c": 91.4,
"v": 388553.52528581
},
{
"ts": "2025-10-27T20:00:00",
"o": 92,
"h": 92.3,
"l": 90.7,
"c": 91.2,
"v": 691317.65284893
},
{
"ts": "2025-10-27T16:00:00",
"o": 92,
"h": 93.3,
"l": 92,
"c": 92.1,
"v": 213353.07234788
},
{
"ts": "2025-10-27T12:00:00",
"o": 91.9,
"h": 92.1,
"l": 90.9,
"c": 92,
"v": 2050274.77507787
},
{
"ts": "2025-10-27T08:00:00",
"o": 92.7,
"h": 92.9,
"l": 91.4,
"c": 92.1,
"v": 903117.52104626
},
{
"ts": "2025-10-27T04:00:00",
"o": 93.5,
"h": 93.7,
"l": 92,
"c": 92.6,
"v": 507380.11301933
},
{
"ts": "2025-10-27T00:00:00",
"o": 93.1,
"h": 94.3,
"l": 93.1,
"c": 93.5,
"v": 795324.72613792
},
{
"ts": "2025-10-26T20:00:00",
"o": 92.7,
"h": 93.8,
"l": 92,
"c": 93.1,
"v": 473554.61562273
},
{
"ts": "2025-10-26T16:00:00",
"o": 92.7,
"h": 92.7,
"l": 92.3,
"c": 92.7,
"v": 49494.8249766
},
{
"ts": "2025-10-26T12:00:00",
"o": 92.7,
"h": 93.3,
"l": 92.1,
"c": 92.7,
"v": 1227070.94511206
},
{
"ts": "2025-10-26T08:00:00",
"o": 91.5,
"h": 92.8,
"l": 91.5,
"c": 92.6,
"v": 1205865.41139072
},
{
"ts": "2025-10-26T04:00:00",
"o": 90.5,
"h": 91.5,
"l": 90.4,
"c": 91.5,
"v": 668610.85287525
},
{
"ts": "2025-10-26T00:00:00",
"o": 89.6,
"h": 91,
"l": 89.4,
"c": 90.5,
"v": 679573.55391126
},
{
"ts": "2025-10-25T20:00:00",
"o": 89.2,
"h": 89.7,
"l": 89.2,
"c": 89.7,
"v": 254497.81429491
},
{
"ts": "2025-10-25T16:00:00",
"o": 89.2,
"h": 89.4,
"l": 88.6,
"c": 89,
"v": 402742.04669164
},
{
"ts": "2025-10-25T12:00:00",
"o": 89.2,
"h": 89.8,
"l": 89,
"c": 89.3,
"v": 909047.62920663
},
{
"ts": "2025-10-25T08:00:00",
"o": 89.6,
"h": 89.9,
"l": 88.8,
"c": 89.2,
"v": 1198061.22083801
},
{
"ts": "2025-10-25T04:00:00",
"o": 89.8,
"h": 90.1,
"l": 89.1,
"c": 89.3,
"v": 1175000.21212753
},
{
"ts": "2025-10-25T00:00:00",
"o": 90.5,
"h": 90.9,
"l": 89.8,
"c": 89.8,
"v": 459957.14341294
},
{
"ts": "2025-10-24T20:00:00",
"o": 90.9,
"h": 91.4,
"l": 90.5,
"c": 90.5,
"v": 214419.40662709
},
{
"ts": "2025-10-24T16:00:00",
"o": 90.3,
"h": 91.4,
"l": 89.7,
"c": 90.7,
"v": 182697.27094289
},
{
"ts": "2025-10-24T12:00:00",
"o": 91.7,
"h": 93.4,
"l": 90.4,
"c": 90.4,
"v": 1446995.15571247
},
{
"ts": "2025-10-24T08:00:00",
"o": 92.3,
"h": 92.9,
"l": 91.1,
"c": 91.5,
"v": 219034.63600171
},
{
"ts": "2025-10-24T04:00:00",
"o": 91.7,
"h": 93,
"l": 91.7,
"c": 91.9,
"v": 739456.73393089
},
{
"ts": "2025-10-24T00:00:00",
"o": 91.9,
"h": 92.4,
"l": 91.5,
"c": 91.6,
"v": 184628.82085744
},
{
"ts": "2025-10-23T20:00:00",
"o": 91.6,
"h": 91.8,
"l": 90.6,
"c": 91.8,
"v": 260091.71268156
},
{
"ts": "2025-10-23T16:00:00",
"o": 91.5,
"h": 92.5,
"l": 91.2,
"c": 91.6,
"v": 156467.74144899
},
{
"ts": "2025-10-23T12:00:00",
"o": 90.2,
"h": 92,
"l": 90.1,
"c": 91.9,
"v": 718738.20452564
},
{
"ts": "2025-10-23T08:00:00",
"o": 91.4,
"h": 91.5,
"l": 90.2,
"c": 90.2,
"v": 518668.41213413
},
{
"ts": "2025-10-23T04:00:00",
"o": 90.9,
"h": 91.8,
"l": 90.6,
"c": 91.2,
"v": 527555.31688829
},
{
"ts": "2025-10-23T00:00:00",
"o": 90.4,
"h": 91,
"l": 90,
"c": 90.8,
"v": 254956.56325883
},
{
"ts": "2025-10-22T20:00:00",
"o": 90.8,
"h": 91,
"l": 88.8,
"c": 90.5,
"v": 711964.47811023
},
{
"ts": "2025-10-22T16:00:00",
"o": 92,
"h": 92,
"l": 90.2,
"c": 90.5,
"v": 489069.63170333
},
{
"ts": "2025-10-22T12:00:00",
"o": 91.6,
"h": 93,
"l": 91.4,
"c": 92,
"v": 248143.27825795
},
{
"ts": "2025-10-22T08:00:00",
"o": 91.9,
"h": 92.4,
"l": 90.7,
"c": 91.6,
"v": 569389.17762778
},
{
"ts": "2025-10-22T04:00:00",
"o": 92.1,
"h": 92.5,
"l": 91.2,
"c": 91.9,
"v": 625951.82243482
},
{
"ts": "2025-10-22T00:00:00",
"o": 92,
"h": 92.6,
"l": 91.5,
"c": 92,
"v": 211161.94496114
},
{
"ts": "2025-10-21T20:00:00",
"o": 94.4,
"h": 94.4,
"l": 91.4,
"c": 92,
"v": 535654.38780994
},
{
"ts": "2025-10-21T16:00:00",
"o": 96.3,
"h": 96.3,
"l": 94.2,
"c": 94.3,
"v": 217001.121031
},
{
"ts": "2025-10-21T12:00:00",
"o": 92.8,
"h": 96.2,
"l": 92.4,
"c": 96,
"v": 1119721.3858702
},
{
"ts": "2025-10-21T08:00:00",
"o": 92,
"h": 93,
"l": 91.4,
"c": 93,
"v": 330398.65012105
},
{
"ts": "2025-10-21T04:00:00",
"o": 92.9,
"h": 93,
"l": 91.3,
"c": 92.4,
"v": 1259671.69072419
},
{
"ts": "2025-10-21T00:00:00",
"o": 94.4,
"h": 94.6,
"l": 92.9,
"c": 92.9,
"v": 347619.39764929
},
{
"ts": "2025-10-20T20:00:00",
"o": 94.5,
"h": 95.1,
"l": 94.4,
"c": 94.7,
"v": 70883.6262627
},
{
"ts": "2025-10-20T16:00:00",
"o": 94.9,
"h": 95,
"l": 93.8,
"c": 94.7,
"v": 568271.13727882
},
{
"ts": "2025-10-20T12:00:00",
"o": 95.7,
"h": 96.3,
"l": 95,
"c": 95,
"v": 1057414.11313585
},
{
"ts": "2025-10-20T08:00:00",
"o": 94.9,
"h": 95.9,
"l": 94.5,
"c": 95.7,
"v": 346055.9418717
},
{
"ts": "2025-10-20T04:00:00",
"o": 95.1,
"h": 95.8,
"l": 94.5,
"c": 94.9,
"v": 1047879.72418646
},
{
"ts": "2025-10-20T00:00:00",
"o": 93.7,
"h": 95.1,
"l": 92.6,
"c": 95.1,
"v": 1106402.55636564
},
{
"ts": "2025-10-19T20:00:00",
"o": 95,
"h": 95,
"l": 93.6,
"c": 93.8,
"v": 266511.85254585
},
{
"ts": "2025-10-19T16:00:00",
"o": 95.1,
"h": 96,
"l": 94.7,
"c": 95,
"v": 98419.21497869
},
{
"ts": "2025-10-19T12:00:00",
"o": 94.4,
"h": 95.7,
"l": 93.7,
"c": 95.1,
"v": 355931.5574776
},
{
"ts": "2025-10-19T08:00:00",
"o": 92.3,
"h": 95,
"l": 91.4,
"c": 94.4,
"v": 887841.38259447
},
{
"ts": "2025-10-19T04:00:00",
"o": 93.1,
"h": 93.1,
"l": 91.9,
"c": 92.2,
"v": 176213.89307651
},
{
"ts": "2025-10-19T00:00:00",
"o": 92.8,
"h": 93.1,
"l": 91.7,
"c": 93.1,
"v": 244642.91652299
},
{
"ts": "2025-10-18T20:00:00",
"o": 92.7,
"h": 93.2,
"l": 92.6,
"c": 92.7,
"v": 244718.28210286
},
{
"ts": "2025-10-18T16:00:00",
"o": 92.6,
"h": 92.9,
"l": 91.7,
"c": 92.6,
"v": 61826.07096565
},
{
"ts": "2025-10-18T12:00:00",
"o": 94.3,
"h": 94.5,
"l": 92.2,
"c": 92.5,
"v": 394840.16424593
},
{
"ts": "2025-10-18T08:00:00",
"o": 94,
"h": 94.6,
"l": 93.9,
"c": 94.3,
"v": 209783.46807202
},
{
"ts": "2025-10-18T04:00:00",
"o": 94,
"h": 94.9,
"l": 93,
"c": 93.8,
"v": 913509.67635982
},
{
"ts": "2025-10-18T00:00:00",
"o": 93.4,
"h": 94.5,
"l": 92.8,
"c": 94,
"v": 448525.52492191
},
{
"ts": "2025-10-17T20:00:00",
"o": 93.5,
"h": 94.4,
"l": 93.1,
"c": 93.1,
"v": 816980.4389926
},
{
"ts": "2025-10-17T16:00:00",
"o": 93,
"h": 94,
"l": 92.5,
"c": 92.8,
"v": 191774.34519818
},
{
"ts": "2025-10-17T12:00:00",
"o": 92.6,
"h": 93.2,
"l": 90.8,
"c": 93,
"v": 1134160.27276101
},
{
"ts": "2025-10-17T08:00:00",
"o": 90.4,
"h": 93.3,
"l": 89.3,
"c": 92.5,
"v": 6319215.72696419
},
{
"ts": "2025-10-17T04:00:00",
"o": 97,
"h": 97,
"l": 90.1,
"c": 90.4,
"v": 2973460.29604192
},
{
"ts": "2025-10-17T00:00:00",
"o": 97.1,
"h": 98.1,
"l": 96.2,
"c": 97.2,
"v": 285763.09291095
},
{
"ts": "2025-10-16T20:00:00",
"o": 98.2,
"h": 98.2,
"l": 96.8,
"c": 97.2,
"v": 669822.16116732
},
{
"ts": "2025-10-16T16:00:00",
"o": 98.3,
"h": 101,
"l": 97,
"c": 98.2,
"v": 1223106.3567633
},
{
"ts": "2025-10-16T12:00:00",
"o": 102,
"h": 102,
"l": 98.3,
"c": 98.4,
"v": 1052797.53657834
},
{
"ts": "2025-10-16T08:00:00",
"o": 101,
"h": 102,
"l": 98.4,
"c": 101,
"v": 966361.8220752
},
{
"ts": "2025-10-16T04:00:00",
"o": 100,
"h": 102,
"l": 100,
"c": 101,
"v": 292884.19017036
},
{
"ts": "2025-10-16T00:00:00",
"o": 100,
"h": 101,
"l": 99.9,
"c": 100,
"v": 384008.60613768
},
{
"ts": "2025-10-15T20:00:00",
"o": 101,
"h": 101,
"l": 99.8,
"c": 101,
"v": 364026.37403695
},
{
"ts": "2025-10-15T16:00:00",
"o": 102,
"h": 102,
"l": 100,
"c": 101,
"v": 165890.11791489
},
{
"ts": "2025-10-15T12:00:00",
"o": 103,
"h": 104,
"l": 100,
"c": 101,
"v": 703329.33711075
},
{
"ts": "2025-10-15T08:00:00",
"o": 104,
"h": 105,
"l": 102,
"c": 103,
"v": 531467.10484104
},
{
"ts": "2025-10-15T04:00:00",
"o": 103,
"h": 105,
"l": 102,
"c": 103,
"v": 1004936.7757164
},
{
"ts": "2025-10-15T00:00:00",
"o": 104,
"h": 105,
"l": 103,
"c": 103,
"v": 1054995.01810109
},
{
"ts": "2025-10-14T20:00:00",
"o": 104,
"h": 105,
"l": 103,
"c": 104,
"v": 493557.97540089
},
{
"ts": "2025-10-14T16:00:00",
"o": 105,
"h": 106,
"l": 102,
"c": 103,
"v": 1329882.99087391
},
{
"ts": "2025-10-14T12:00:00",
"o": 102,
"h": 105,
"l": 100,
"c": 105,
"v": 983296.05988042
},
{
"ts": "2025-10-14T08:00:00",
"o": 99.8,
"h": 102,
"l": 98.6,
"c": 101,
"v": 914734.13779482
},
{
"ts": "2025-10-14T04:00:00",
"o": 104,
"h": 105,
"l": 98.3,
"c": 99.8,
"v": 2157236.98804442
},
{
"ts": "2025-10-14T00:00:00",
"o": 106,
"h": 107,
"l": 104,
"c": 104,
"v": 1041352.83814668
},
{
"ts": "2025-10-13T20:00:00",
"o": 106,
"h": 107,
"l": 105,
"c": 106,
"v": 308908.61020595
},
{
"ts": "2025-10-13T16:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 105,
"v": 623086.72190615
},
{
"ts": "2025-10-13T12:00:00",
"o": 103,
"h": 105,
"l": 103,
"c": 104,
"v": 1198194.63658264
},
{
"ts": "2025-10-13T08:00:00",
"o": 105,
"h": 106,
"l": 102,
"c": 103,
"v": 908083.93060945
},
{
"ts": "2025-10-13T04:00:00",
"o": 102,
"h": 105,
"l": 102,
"c": 104,
"v": 585224.48603161
},
{
"ts": "2025-10-13T00:00:00",
"o": 104,
"h": 105,
"l": 102,
"c": 103,
"v": 993959.39232398
},
{
"ts": "2025-10-12T20:00:00",
"o": 103,
"h": 104,
"l": 102,
"c": 103,
"v": 433912.13895913
},
{
"ts": "2025-10-12T16:00:00",
"o": 102,
"h": 104,
"l": 101,
"c": 103,
"v": 238639.24698126
},
{
"ts": "2025-10-12T12:00:00",
"o": 98.1,
"h": 103,
"l": 97,
"c": 102,
"v": 2189313.02020129
},
{
"ts": "2025-10-12T08:00:00",
"o": 97.7,
"h": 98.7,
"l": 96.9,
"c": 98.1,
"v": 622427.02715179
},
{
"ts": "2025-10-12T04:00:00",
"o": 95.8,
"h": 99.1,
"l": 95.8,
"c": 97.7,
"v": 1218358.72243671
},
{
"ts": "2025-10-12T00:00:00",
"o": 95.8,
"h": 96.6,
"l": 94,
"c": 96,
"v": 1156017.00201658
},
{
"ts": "2025-10-11T20:00:00",
"o": 96,
"h": 96.4,
"l": 93.4,
"c": 96,
"v": 627482.13791591
},
{
"ts": "2025-10-11T16:00:00",
"o": 97.3,
"h": 98.3,
"l": 95.6,
"c": 95.7,
"v": 460604.99454243
},
{
"ts": "2025-10-11T12:00:00",
"o": 97.6,
"h": 98.5,
"l": 95.9,
"c": 97.4,
"v": 1551389.48036273
},
{
"ts": "2025-10-11T08:00:00",
"o": 97.1,
"h": 99.1,
"l": 96.7,
"c": 97.9,
"v": 1258820.84877203
},
{
"ts": "2025-10-11T04:00:00",
"o": 96.2,
"h": 98.5,
"l": 93.2,
"c": 96.8,
"v": 1250785.50284869
},
{
"ts": "2025-10-11T00:00:00",
"o": 96,
"h": 106,
"l": 93.1,
"c": 96.1,
"v": 5940836.56620443
},
{
"ts": "2025-10-10T20:00:00",
"o": 114,
"h": 115,
"l": 92,
"c": 95.9,
"v": 13616945.09537374
},
{
"ts": "2025-10-10T16:00:00",
"o": 116,
"h": 117,
"l": 114,
"c": 114,
"v": 1243493.73208613
},
{
"ts": "2025-10-10T12:00:00",
"o": 118,
"h": 119,
"l": 116,
"c": 116,
"v": 2304753.53922427
},
{
"ts": "2025-10-10T08:00:00",
"o": 117,
"h": 118,
"l": 117,
"c": 118,
"v": 280011.65275342
},
{
"ts": "2025-10-10T04:00:00",
"o": 119,
"h": 119,
"l": 117,
"c": 118,
"v": 1045203.23279039
},
{
"ts": "2025-10-10T00:00:00",
"o": 119,
"h": 120,
"l": 117,
"c": 119,
"v": 656766.03527721
},
{
"ts": "2025-10-09T20:00:00",
"o": 119,
"h": 120,
"l": 118,
"c": 119,
"v": 296515.56316018
},
{
"ts": "2025-10-09T16:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 118,
"v": 372437.41593918
},
{
"ts": "2025-10-09T12:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 117,
"v": 829359.82681329
},
{
"ts": "2025-10-09T08:00:00",
"o": 119,
"h": 120,
"l": 117,
"c": 118,
"v": 751431.35699454
},
{
"ts": "2025-10-09T04:00:00",
"o": 120,
"h": 120,
"l": 119,
"c": 120,
"v": 251449.93325951
},
{
"ts": "2025-10-09T00:00:00",
"o": 121,
"h": 121,
"l": 118,
"c": 120,
"v": 1197650.03287217
},
{
"ts": "2025-10-08T20:00:00",
"o": 120,
"h": 121,
"l": 120,
"c": 120,
"v": 153815.75985832
},
{
"ts": "2025-10-08T16:00:00",
"o": 119,
"h": 121,
"l": 119,
"c": 120,
"v": 1472273.13324739
},
{
"ts": "2025-10-08T12:00:00",
"o": 119,
"h": 119,
"l": 118,
"c": 118,
"v": 640546.35769331
},
{
"ts": "2025-10-08T08:00:00",
"o": 117,
"h": 119,
"l": 117,
"c": 119,
"v": 544059.64770667
},
{
"ts": "2025-10-08T04:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 414372.97623959
},
{
"ts": "2025-10-08T00:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 1358889.78550915
},
{
"ts": "2025-10-07T20:00:00",
"o": 118,
"h": 118,
"l": 117,
"c": 117,
"v": 225000.05018056
},
{
"ts": "2025-10-07T16:00:00",
"o": 118,
"h": 118,
"l": 116,
"c": 118,
"v": 1139176.16041906
},
{
"ts": "2025-10-07T12:00:00",
"o": 120,
"h": 121,
"l": 117,
"c": 118,
"v": 921319.60066993
},
{
"ts": "2025-10-07T08:00:00",
"o": 119,
"h": 121,
"l": 118,
"c": 121,
"v": 850661.41075437
},
{
"ts": "2025-10-07T04:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 120,
"v": 1271600.21526411
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 86.4,
"h": 86.6,
"l": 85.4,
"c": 85.4,
"v": 420763.06434527
},
{
"ts": "2025-10-31T00:00:00",
"o": 85.4,
"h": 86.6,
"l": 84,
"c": 86.2,
"v": 3175740.50758773
},
{
"ts": "2025-10-30T00:00:00",
"o": 89.5,
"h": 90.6,
"l": 83.8,
"c": 85.4,
"v": 6722053.95431825
},
{
"ts": "2025-10-29T00:00:00",
"o": 89.7,
"h": 91.7,
"l": 88.1,
"c": 89.6,
"v": 3797117.90322568
},
{
"ts": "2025-10-28T00:00:00",
"o": 91.3,
"h": 92,
"l": 88.3,
"c": 90,
"v": 2813732.94556552
},
{
"ts": "2025-10-27T00:00:00",
"o": 93.1,
"h": 94.3,
"l": 90.7,
"c": 91.2,
"v": 5160767.86047819
},
{
"ts": "2025-10-26T00:00:00",
"o": 89.6,
"h": 93.8,
"l": 89.4,
"c": 93.1,
"v": 4304170.20388862
},
{
"ts": "2025-10-25T00:00:00",
"o": 90.5,
"h": 90.9,
"l": 88.6,
"c": 89.7,
"v": 4399306.06657166
},
{
"ts": "2025-10-24T00:00:00",
"o": 91.9,
"h": 93.4,
"l": 89.7,
"c": 90.5,
"v": 2987232.02407249
},
{
"ts": "2025-10-23T00:00:00",
"o": 90.4,
"h": 92.5,
"l": 90,
"c": 91.8,
"v": 2436477.95093744
},
{
"ts": "2025-10-22T00:00:00",
"o": 92,
"h": 93,
"l": 88.8,
"c": 90.5,
"v": 2855680.33309525
},
{
"ts": "2025-10-21T00:00:00",
"o": 94.4,
"h": 96.3,
"l": 91.3,
"c": 92,
"v": 3810066.63320567
},
{
"ts": "2025-10-20T00:00:00",
"o": 93.7,
"h": 96.3,
"l": 92.6,
"c": 94.7,
"v": 4196907.09910117
},
{
"ts": "2025-10-19T00:00:00",
"o": 92.8,
"h": 96,
"l": 91.4,
"c": 93.8,
"v": 2029560.81719611
},
{
"ts": "2025-10-18T00:00:00",
"o": 93.4,
"h": 94.9,
"l": 91.7,
"c": 92.7,
"v": 2273203.18666819
},
{
"ts": "2025-10-17T00:00:00",
"o": 97.1,
"h": 98.1,
"l": 89.3,
"c": 93.1,
"v": 11721354.17286885
},
{
"ts": "2025-10-16T00:00:00",
"o": 100,
"h": 102,
"l": 96.8,
"c": 97.2,
"v": 4588980.6728922
},
{
"ts": "2025-10-15T00:00:00",
"o": 104,
"h": 105,
"l": 99.8,
"c": 101,
"v": 3824644.72772112
},
{
"ts": "2025-10-14T00:00:00",
"o": 106,
"h": 107,
"l": 98.3,
"c": 104,
"v": 6920060.99014114
},
{
"ts": "2025-10-13T00:00:00",
"o": 104,
"h": 107,
"l": 102,
"c": 106,
"v": 4617457.77765978
},
{
"ts": "2025-10-12T00:00:00",
"o": 95.8,
"h": 104,
"l": 94,
"c": 103,
"v": 5858667.15774676
},
{
"ts": "2025-10-11T00:00:00",
"o": 96,
"h": 106,
"l": 93.1,
"c": 96,
"v": 11089919.53064622
},
{
"ts": "2025-10-10T00:00:00",
"o": 119,
"h": 120,
"l": 92,
"c": 95.9,
"v": 19147173.28750516
},
{
"ts": "2025-10-09T00:00:00",
"o": 121,
"h": 121,
"l": 117,
"c": 119,
"v": 3698844.12903887
},
{
"ts": "2025-10-08T00:00:00",
"o": 117,
"h": 121,
"l": 116,
"c": 120,
"v": 4583957.66025443
},
{
"ts": "2025-10-07T00:00:00",
"o": 120,
"h": 121,
"l": 116,
"c": 117,
"v": 4653051.09723902
},
{
"ts": "2025-10-06T00:00:00",
"o": 119,
"h": 121,
"l": 119,
"c": 121,
"v": 2181472.10649491
},
{
"ts": "2025-10-05T00:00:00",
"o": 119,
"h": 122,
"l": 119,
"c": 120,
"v": 2928712.00276773
},
{
"ts": "2025-10-04T00:00:00",
"o": 124,
"h": 124,
"l": 119,
"c": 119,
"v": 1940834.94383075
},
{
"ts": "2025-10-03T00:00:00",
"o": 123,
"h": 124,
"l": 121,
"c": 123,
"v": 3508241.82720498
},
{
"ts": "2025-10-02T00:00:00",
"o": 120,
"h": 123,
"l": 120,
"c": 123,
"v": 4950812.70587432
},
{
"ts": "2025-10-01T00:00:00",
"o": 116,
"h": 121,
"l": 116,
"c": 120,
"v": 3095985.76504321
},
{
"ts": "2025-09-30T00:00:00",
"o": 117,
"h": 117,
"l": 115,
"c": 116,
"v": 2832098.05261309
},
{
"ts": "2025-09-29T00:00:00",
"o": 119,
"h": 119,
"l": 115,
"c": 118,
"v": 3867185.52985903
},
{
"ts": "2025-09-28T00:00:00",
"o": 116,
"h": 119,
"l": 115,
"c": 118,
"v": 2168044.08930125
},
{
"ts": "2025-09-27T00:00:00",
"o": 117,
"h": 118,
"l": 116,
"c": 117,
"v": 1975270.64934541
},
{
"ts": "2025-09-26T00:00:00",
"o": 115,
"h": 118,
"l": 113,
"c": 117,
"v": 5552152.91095045
},
{
"ts": "2025-09-25T00:00:00",
"o": 118,
"h": 119,
"l": 114,
"c": 114,
"v": 7117733.35763106
},
{
"ts": "2025-09-24T00:00:00",
"o": 121,
"h": 121,
"l": 118,
"c": 118,
"v": 3654830.52550056
},
{
"ts": "2025-09-23T00:00:00",
"o": 120,
"h": 121,
"l": 117,
"c": 120,
"v": 4262034.13862713
},
{
"ts": "2025-09-22T00:00:00",
"o": 125,
"h": 126,
"l": 117,
"c": 119,
"v": 9026720.83065753
},
{
"ts": "2025-09-21T00:00:00",
"o": 126,
"h": 126,
"l": 124,
"c": 125,
"v": 2331811.63487067
},
{
"ts": "2025-09-20T00:00:00",
"o": 125,
"h": 127,
"l": 124,
"c": 126,
"v": 2095138.06166468
},
{
"ts": "2025-09-19T00:00:00",
"o": 128,
"h": 129,
"l": 125,
"c": 125,
"v": 4567832.1717136
},
{
"ts": "2025-09-18T00:00:00",
"o": 127,
"h": 130,
"l": 126,
"c": 129,
"v": 4852503.57977655
},
{
"ts": "2025-09-17T00:00:00",
"o": 124,
"h": 128,
"l": 123,
"c": 127,
"v": 4242701.02499645
},
{
"ts": "2025-09-16T00:00:00",
"o": 123,
"h": 125,
"l": 122,
"c": 124,
"v": 4023498.2818078
},
{
"ts": "2025-09-15T00:00:00",
"o": 127,
"h": 129,
"l": 121,
"c": 123,
"v": 9949768.26481158
},
{
"ts": "2025-09-14T00:00:00",
"o": 130,
"h": 131,
"l": 126,
"c": 127,
"v": 8531133.09129737
},
{
"ts": "2025-09-13T00:00:00",
"o": 126,
"h": 131,
"l": 126,
"c": 130,
"v": 8436399.27092121
},
{
"ts": "2025-09-12T00:00:00",
"o": 125,
"h": 128,
"l": 124,
"c": 127,
"v": 8201390.67287033
},
{
"ts": "2025-09-11T00:00:00",
"o": 128,
"h": 128,
"l": 124,
"c": 125,
"v": 5798264.65228216
},
{
"ts": "2025-09-10T00:00:00",
"o": 128,
"h": 129,
"l": 125,
"c": 128,
"v": 5025513.79814625
},
{
"ts": "2025-09-09T00:00:00",
"o": 125,
"h": 128,
"l": 125,
"c": 128,
"v": 6975465.9287854
},
{
"ts": "2025-09-08T00:00:00",
"o": 123,
"h": 126,
"l": 123,
"c": 125,
"v": 2340982.43996366
},
{
"ts": "2025-09-07T00:00:00",
"o": 122,
"h": 125,
"l": 122,
"c": 124,
"v": 2378963.90446651
},
{
"ts": "2025-09-06T00:00:00",
"o": 123,
"h": 124,
"l": 122,
"c": 123,
"v": 1756287.74261431
},
{
"ts": "2025-09-05T00:00:00",
"o": 122,
"h": 125,
"l": 122,
"c": 123,
"v": 4286615.3174445
},
{
"ts": "2025-09-04T00:00:00",
"o": 125,
"h": 125,
"l": 121,
"c": 123,
"v": 3453504.78908831
},
{
"ts": "2025-09-03T00:00:00",
"o": 125,
"h": 126,
"l": 123,
"c": 125,
"v": 5920988.69775196
},
{
"ts": "2025-09-02T00:00:00",
"o": 122,
"h": 126,
"l": 121,
"c": 124,
"v": 5450661.94825444
},
{
"ts": "2025-09-01T00:00:00",
"o": 124,
"h": 126,
"l": 120,
"c": 122,
"v": 6743119.12720543
},
{
"ts": "2025-08-31T00:00:00",
"o": 126,
"h": 128,
"l": 124,
"c": 125,
"v": 3447120.3182037
},
{
"ts": "2025-08-30T00:00:00",
"o": 126,
"h": 127,
"l": 123,
"c": 126,
"v": 2827152.60926254
},
{
"ts": "2025-08-29T00:00:00",
"o": 130,
"h": 130,
"l": 124,
"c": 126,
"v": 7116822.35258169
},
{
"ts": "2025-08-28T00:00:00",
"o": 128,
"h": 130,
"l": 127,
"c": 130,
"v": 4958829.08794233
},
{
"ts": "2025-08-27T00:00:00",
"o": 130,
"h": 130,
"l": 127,
"c": 128,
"v": 4561109.94996603
},
{
"ts": "2025-08-26T00:00:00",
"o": 125,
"h": 130,
"l": 124,
"c": 130,
"v": 5761590.42962426
},
{
"ts": "2025-08-25T00:00:00",
"o": 131,
"h": 134,
"l": 124,
"c": 125,
"v": 7695254.48032929
},
{
"ts": "2025-08-24T00:00:00",
"o": 134,
"h": 135,
"l": 130,
"c": 132,
"v": 5494072.71725333
},
{
"ts": "2025-08-23T00:00:00",
"o": 134,
"h": 135,
"l": 131,
"c": 133,
"v": 6333200.67811892
},
{
"ts": "2025-08-22T00:00:00",
"o": 127,
"h": 136,
"l": 123.2,
"c": 133,
"v": 7174503.6484159
},
{
"ts": "2025-08-21T00:00:00",
"o": 130,
"h": 131,
"l": 127,
"c": 127,
"v": 2767259.48565573
},
{
"ts": "2025-08-20T00:00:00",
"o": 125,
"h": 130,
"l": 124,
"c": 129,
"v": 5615751.87763879
},
{
"ts": "2025-08-19T00:00:00",
"o": 130,
"h": 131,
"l": 124,
"c": 124,
"v": 6394399.60468032
},
{
"ts": "2025-08-18T00:00:00",
"o": 135,
"h": 136,
"l": 128,
"c": 129,
"v": 5629857.9114313
},
{
"ts": "2025-08-17T00:00:00",
"o": 137,
"h": 138,
"l": 135,
"c": 135,
"v": 3089617.22360074
},
{
"ts": "2025-08-16T00:00:00",
"o": 132,
"h": 137,
"l": 130,
"c": 137,
"v": 3677106.99338894
},
{
"ts": "2025-08-15T00:00:00",
"o": 131,
"h": 134,
"l": 127,
"c": 131,
"v": 5033334.17768575
},
{
"ts": "2025-08-14T00:00:00",
"o": 140,
"h": 141,
"l": 129,
"c": 131,
"v": 14284447.71707599
},
{
"ts": "2025-08-13T00:00:00",
"o": 135,
"h": 140,
"l": 133,
"c": 140,
"v": 10071515.01949968
},
{
"ts": "2025-08-12T00:00:00",
"o": 129,
"h": 135,
"l": 127,
"c": 134,
"v": 5899676.97020004
},
{
"ts": "2025-08-11T00:00:00",
"o": 134,
"h": 136,
"l": 128,
"c": 129,
"v": 8125052.87900667
},
{
"ts": "2025-08-10T00:00:00",
"o": 136,
"h": 138,
"l": 132,
"c": 135,
"v": 5899600.48554725
},
{
"ts": "2025-08-09T00:00:00",
"o": 133,
"h": 137,
"l": 132,
"c": 136,
"v": 6075890.51153828
},
{
"ts": "2025-08-08T00:00:00",
"o": 130,
"h": 133,
"l": 130,
"c": 133,
"v": 4117357.35147831
},
{
"ts": "2025-08-07T00:00:00",
"o": 129,
"h": 131,
"l": 128,
"c": 131,
"v": 3670476.50511682
},
{
"ts": "2025-08-06T00:00:00",
"o": 128,
"h": 129,
"l": 125,
"c": 129,
"v": 3202798.4241684
},
{
"ts": "2025-08-05T00:00:00",
"o": 133,
"h": 134,
"l": 127,
"c": 129,
"v": 6937320.70436377
},
{
"ts": "2025-08-04T00:00:00",
"o": 130,
"h": 133,
"l": 129,
"c": 133,
"v": 3056155.52975705
},
{
"ts": "2025-08-03T00:00:00",
"o": 128,
"h": 131,
"l": 125,
"c": 130,
"v": 3715213.1751321
},
{
"ts": "2025-08-02T00:00:00",
"o": 128,
"h": 132,
"l": 125,
"c": 127,
"v": 6342615.69128504
},
{
"ts": "2025-08-01T00:00:00",
"o": 133.1,
"h": 135,
"l": 127,
"c": 128,
"v": 7465792.15163372
},
{
"ts": "2025-07-31T00:00:00",
"o": 138,
"h": 142,
"l": 133.1,
"c": 133.1,
"v": 6526364.80182912
},
{
"ts": "2025-07-30T00:00:00",
"o": 139.3,
"h": 139.3,
"l": 133.1,
"c": 138,
"v": 6319884.62357796
},
{
"ts": "2025-07-29T00:00:00",
"o": 140.7,
"h": 142.9,
"l": 136.4,
"c": 139.9,
"v": 7757020.73673714
},
{
"ts": "2025-07-28T00:00:00",
"o": 147.4,
"h": 154.4,
"l": 139.9,
"c": 140.7,
"v": 41751326.28437092
},
{
"ts": "2025-07-27T00:00:00",
"o": 141.5,
"h": 152.3,
"l": 141.4,
"c": 147.3,
"v": 53326133.42187797
},
{
"ts": "2025-07-26T00:00:00",
"o": 142.2,
"h": 142.6,
"l": 140.7,
"c": 141.3,
"v": 4352112.24635367
},
{
"ts": "2025-07-25T00:00:00",
"o": 140.9,
"h": 142.7,
"l": 137.6,
"c": 142.2,
"v": 11471575.31279737
},
{
"ts": "2025-07-24T00:00:00",
"o": 144.5,
"h": 145.6,
"l": 131.2,
"c": 140.8,
"v": 17877589.92702075
},
{
"ts": "2025-07-23T00:00:00",
"o": 153.6,
"h": 158.8,
"l": 140.2,
"c": 144.5,
"v": 42260996.3848506
},
{
"ts": "2025-07-22T00:00:00",
"o": 154.7,
"h": 156,
"l": 146,
"c": 153.6,
"v": 26617045.45879375
},
{
"ts": "2025-07-21T00:00:00",
"o": 150.4,
"h": 156.8,
"l": 148,
"c": 154.3,
"v": 21964200.90552975
},
{
"ts": "2025-07-20T00:00:00",
"o": 147,
"h": 152,
"l": 145.3,
"c": 150.5,
"v": 23951789.27222111
},
{
"ts": "2025-07-19T00:00:00",
"o": 145,
"h": 158.9,
"l": 140.3,
"c": 147,
"v": 100553262.77251182
},
{
"ts": "2025-07-18T00:00:00",
"o": 141.6,
"h": 146.5,
"l": 139.6,
"c": 144.7,
"v": 25251438.5497984
},
{
"ts": "2025-07-17T00:00:00",
"o": 140.5,
"h": 142.4,
"l": 136,
"c": 141.3,
"v": 14856148.44979578
},
{
"ts": "2025-07-16T00:00:00",
"o": 139.6,
"h": 143,
"l": 138,
"c": 140.5,
"v": 18563818.08747738
},
{
"ts": "2025-07-15T00:00:00",
"o": 139.1,
"h": 139.7,
"l": 133.3,
"c": 139.6,
"v": 15847216.07938358
},
{
"ts": "2025-07-14T00:00:00",
"o": 140.1,
"h": 145,
"l": 136.1,
"c": 139.1,
"v": 17223827.2612677
},
{
"ts": "2025-07-13T00:00:00",
"o": 140.1,
"h": 141.8,
"l": 135.6,
"c": 140,
"v": 16196170.85885534
},
{
"ts": "2025-07-12T00:00:00",
"o": 131.2,
"h": 150.7,
"l": 130.8,
"c": 140.1,
"v": 96462108.83109605
},
{
"ts": "2025-07-11T00:00:00",
"o": 132.6,
"h": 136.7,
"l": 129,
"c": 131.6,
"v": 21320916.2032286
},
{
"ts": "2025-07-10T00:00:00",
"o": 129.2,
"h": 133.4,
"l": 126.9,
"c": 132.7,
"v": 17487342.77426452
},
{
"ts": "2025-07-09T00:00:00",
"o": 128.5,
"h": 129.8,
"l": 124.9,
"c": 129.2,
"v": 18267269.24726892
},
{
"ts": "2025-07-08T00:00:00",
"o": 124.7,
"h": 135.5,
"l": 122.5,
"c": 128.5,
"v": 87970174.81655145
},
{
"ts": "2025-07-07T00:00:00",
"o": 121.1,
"h": 132,
"l": 120.5,
"c": 124.7,
"v": 49710001.91872166
},
{
"ts": "2025-07-06T00:00:00",
"o": 120.3,
"h": 122,
"l": 119.2,
"c": 121,
"v": 2473762.55928623
},
{
"ts": "2025-07-05T00:00:00",
"o": 120,
"h": 121.5,
"l": 119.2,
"c": 120.3,
"v": 2717630.63344682
},
{
"ts": "2025-07-04T00:00:00",
"o": 124.1,
"h": 124.6,
"l": 118.6,
"c": 120,
"v": 4944079.67088895
},
{
"ts": "2025-07-03T00:00:00",
"o": 122.8,
"h": 125.3,
"l": 122.7,
"c": 124.1,
"v": 7507876.46949335
},
{
"ts": "2025-07-02T00:00:00",
"o": 116.8,
"h": 124.3,
"l": 116,
"c": 122.7,
"v": 10268190.48649048
},
{
"ts": "2025-07-01T00:00:00",
"o": 119.2,
"h": 120.6,
"l": 116.7,
"c": 116.8,
"v": 4679690.50316317
},
{
"ts": "2025-06-30T00:00:00",
"o": 122.6,
"h": 123.1,
"l": 118.8,
"c": 119.1,
"v": 4758173.65269627
},
{
"ts": "2025-06-29T00:00:00",
"o": 122.1,
"h": 124,
"l": 119,
"c": 122.5,
"v": 5365271.19836512
},
{
"ts": "2025-06-28T00:00:00",
"o": 119.8,
"h": 122.8,
"l": 118.1,
"c": 121.8,
"v": 3331398.87986593
},
{
"ts": "2025-06-27T00:00:00",
"o": 119.6,
"h": 120.4,
"l": 117.3,
"c": 119.4,
"v": 3923352.32689347
},
{
"ts": "2025-06-26T00:00:00",
"o": 122.8,
"h": 124.7,
"l": 118.6,
"c": 119.6,
"v": 4976781.03007051
},
{
"ts": "2025-06-25T00:00:00",
"o": 126.7,
"h": 128.5,
"l": 120.5,
"c": 122.6,
"v": 11437577.9496653
},
{
"ts": "2025-06-24T00:00:00",
"o": 125.4,
"h": 128.8,
"l": 124.8,
"c": 126.4,
"v": 9061532.36604741
},
{
"ts": "2025-06-23T00:00:00",
"o": 117.2,
"h": 126.1,
"l": 117.2,
"c": 125.4,
"v": 11657021.61752983
},
{
"ts": "2025-06-22T00:00:00",
"o": 121.1,
"h": 122.7,
"l": 110.8,
"c": 117,
"v": 16071818.86644381
},
{
"ts": "2025-06-21T00:00:00",
"o": 130.7,
"h": 135.3,
"l": 118.1,
"c": 120.8,
"v": 29061339.58340014
},
{
"ts": "2025-06-20T00:00:00",
"o": 125,
"h": 133.7,
"l": 124.2,
"c": 130.7,
"v": 54054793.49812383
},
{
"ts": "2025-06-19T00:00:00",
"o": 124,
"h": 125.5,
"l": 122.8,
"c": 124.9,
"v": 4256506.30401726
},
{
"ts": "2025-06-18T00:00:00",
"o": 124.5,
"h": 125.9,
"l": 120.1,
"c": 124,
"v": 6158286.20219635
},
{
"ts": "2025-06-17T00:00:00",
"o": 125.5,
"h": 127.2,
"l": 121.6,
"c": 124.2,
"v": 9007125.50169297
},
{
"ts": "2025-06-16T00:00:00",
"o": 128.3,
"h": 129.9,
"l": 125.6,
"c": 125.6,
"v": 9648861.32146391
},
{
"ts": "2025-06-15T00:00:00",
"o": 130.1,
"h": 130.8,
"l": 126.3,
"c": 128.3,
"v": 7349657.21020088
},
{
"ts": "2025-06-14T00:00:00",
"o": 131.7,
"h": 133.8,
"l": 127.3,
"c": 130.1,
"v": 6614359.66911576
},
{
"ts": "2025-06-13T00:00:00",
"o": 135.9,
"h": 136.3,
"l": 126,
"c": 131.5,
"v": 25854742.66081604
},
{
"ts": "2025-06-12T00:00:00",
"o": 142.8,
"h": 146.4,
"l": 135.2,
"c": 136.4,
"v": 30997326.81321482
},
{
"ts": "2025-06-11T00:00:00",
"o": 148.4,
"h": 148.9,
"l": 140.8,
"c": 142.8,
"v": 33305678.0776611
},
{
"ts": "2025-06-10T00:00:00",
"o": 157.3,
"h": 159.2,
"l": 143.7,
"c": 148.4,
"v": 41342828.72709925
},
{
"ts": "2025-06-09T00:00:00",
"o": 154.8,
"h": 161.2,
"l": 151,
"c": 157.6,
"v": 7555269.7239367
},
{
"ts": "2025-06-08T00:00:00",
"o": 160.3,
"h": 160.3,
"l": 153.3,
"c": 154.8,
"v": 3433369.62211426
},
{
"ts": "2025-06-07T00:00:00",
"o": 157.4,
"h": 162.6,
"l": 156.7,
"c": 160,
"v": 1738517.66883292
},
{
"ts": "2025-06-06T00:00:00",
"o": 159.9,
"h": 163.7,
"l": 153.7,
"c": 157.4,
"v": 7529417.83242752
},
{
"ts": "2025-06-05T00:00:00",
"o": 172.4,
"h": 172.6,
"l": 156.2,
"c": 159.9,
"v": 7439860.95016529
}
]
},
"orderbook": {
"market": "KRW-CVC",
"timestamp": 1761963388688,
"total_ask_size": 771809.73710739,
"total_bid_size": 691613.4031117,
"units": [
{
"ask_price": 85.7,
"bid_price": 85.5,
"ask_size": 1839.64397032,
"bid_size": 15144.9037566
},
{
"ask_price": 85.8,
"bid_price": 85.4,
"ask_size": 178649.38432878,
"bid_size": 155004.13786811
},
{
"ask_price": 85.9,
"bid_price": 85.3,
"ask_size": 2960,
"bid_size": 55848.36580216
},
{
"ask_price": 86,
"bid_price": 85.2,
"ask_size": 117470.66938784,
"bid_size": 49755.20797674
},
{
"ask_price": 86.1,
"bid_price": 85.1,
"ask_size": 81178.71494094,
"bid_size": 81178.71494094
}
]
},
"micro": {
"last_price": 85.4,
"best_bid": 85.5,
"best_ask": 85.7,
"mid": 85.6,
"spread_abs": 0.20000000000000284,
"spread_bps": 23.364485981308743,
"ob_imbalance_topN": 0.03405422112255759,
"h1_return": -0.043673012318029024,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 85.43499999999999,
"upper": 86.80653199014823,
"lower": 84.06346800985175,
"bandwidth_pct": 3.2107028504670025,
"position_0to1": 0.48724054551720686
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-CYBER",
"last": {
"price": 1432,
"ts": "2025-11-01T02:12:42.403Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1434,
"h": 1434,
"l": 1431,
"c": 1432,
"v": 303.13030275
},
{
"ts": "2025-11-01T01:00:00",
"o": 1442,
"h": 1451,
"l": 1438,
"c": 1438,
"v": 9275.18189819
},
{
"ts": "2025-11-01T00:00:00",
"o": 1440,
"h": 1440,
"l": 1430,
"c": 1435,
"v": 8588.05471542
},
{
"ts": "2025-10-31T23:00:00",
"o": 1443,
"h": 1446,
"l": 1439,
"c": 1439,
"v": 4087.12449729
},
{
"ts": "2025-10-31T22:00:00",
"o": 1441,
"h": 1445,
"l": 1436,
"c": 1441,
"v": 4758.89224913
},
{
"ts": "2025-10-31T21:00:00",
"o": 1440,
"h": 1442,
"l": 1431,
"c": 1431,
"v": 2104.13124538
},
{
"ts": "2025-10-31T20:00:00",
"o": 1448,
"h": 1448,
"l": 1440,
"c": 1440,
"v": 764.49294866
},
{
"ts": "2025-10-31T19:00:00",
"o": 1436,
"h": 1455,
"l": 1436,
"c": 1455,
"v": 9327.54098117
},
{
"ts": "2025-10-31T18:00:00",
"o": 1429,
"h": 1442,
"l": 1426,
"c": 1439,
"v": 1965.50878041
},
{
"ts": "2025-10-31T17:00:00",
"o": 1422,
"h": 1427,
"l": 1410,
"c": 1427,
"v": 2358.79324856
},
{
"ts": "2025-10-31T16:00:00",
"o": 1443,
"h": 1445,
"l": 1420,
"c": 1424,
"v": 6998.79813115
},
{
"ts": "2025-10-31T15:00:00",
"o": 1447,
"h": 1448,
"l": 1444,
"c": 1446,
"v": 3987.27245342
},
{
"ts": "2025-10-31T14:00:00",
"o": 1439,
"h": 1439,
"l": 1435,
"c": 1439,
"v": 1200.10940257
},
{
"ts": "2025-10-31T13:00:00",
"o": 1436,
"h": 1441,
"l": 1434,
"c": 1440,
"v": 3128.98846647
},
{
"ts": "2025-10-31T12:00:00",
"o": 1450,
"h": 1453,
"l": 1436,
"c": 1436,
"v": 16861.44948355
},
{
"ts": "2025-10-31T11:00:00",
"o": 1431,
"h": 1439,
"l": 1429,
"c": 1439,
"v": 5179.76385412
},
{
"ts": "2025-10-31T10:00:00",
"o": 1440,
"h": 1440,
"l": 1431,
"c": 1436,
"v": 2135.1400175
},
{
"ts": "2025-10-31T09:00:00",
"o": 1438,
"h": 1439,
"l": 1434,
"c": 1437,
"v": 7234.77656114
},
{
"ts": "2025-10-31T08:00:00",
"o": 1437,
"h": 1460,
"l": 1430,
"c": 1440,
"v": 79321.33740967
},
{
"ts": "2025-10-31T07:00:00",
"o": 1437,
"h": 1437,
"l": 1429,
"c": 1429,
"v": 4295.50244263
},
{
"ts": "2025-10-31T06:00:00",
"o": 1440,
"h": 1441,
"l": 1435,
"c": 1435,
"v": 4471.56725269
},
{
"ts": "2025-10-31T05:00:00",
"o": 1455,
"h": 1457,
"l": 1440,
"c": 1440,
"v": 11907.64893182
},
{
"ts": "2025-10-31T04:00:00",
"o": 1444,
"h": 1458,
"l": 1444,
"c": 1454,
"v": 15879.34599149
},
{
"ts": "2025-10-31T03:00:00",
"o": 1438,
"h": 1444,
"l": 1438,
"c": 1444,
"v": 18598.45120547
},
{
"ts": "2025-10-31T02:00:00",
"o": 1441,
"h": 1442,
"l": 1435,
"c": 1438,
"v": 12674.91682945
},
{
"ts": "2025-10-31T01:00:00",
"o": 1437,
"h": 1445,
"l": 1437,
"c": 1444,
"v": 13009.06426951
},
{
"ts": "2025-10-31T00:00:00",
"o": 1434,
"h": 1441,
"l": 1429,
"c": 1441,
"v": 11968.29384092
},
{
"ts": "2025-10-30T23:00:00",
"o": 1428,
"h": 1433,
"l": 1424,
"c": 1432,
"v": 18008.62447243
},
{
"ts": "2025-10-30T22:00:00",
"o": 1410,
"h": 1426,
"l": 1410,
"c": 1426,
"v": 2593.3994072
},
{
"ts": "2025-10-30T21:00:00",
"o": 1414,
"h": 1416,
"l": 1404,
"c": 1411,
"v": 8809.94716112
},
{
"ts": "2025-10-30T20:00:00",
"o": 1394,
"h": 1414,
"l": 1394,
"c": 1411,
"v": 17333.20152082
},
{
"ts": "2025-10-30T19:00:00",
"o": 1388,
"h": 1402,
"l": 1387,
"c": 1390,
"v": 15673.56955795
},
{
"ts": "2025-10-30T18:00:00",
"o": 1405,
"h": 1407,
"l": 1389,
"c": 1393,
"v": 4576.41499241
},
{
"ts": "2025-10-30T17:00:00",
"o": 1409,
"h": 1409,
"l": 1383,
"c": 1400,
"v": 14868.08307876
},
{
"ts": "2025-10-30T16:00:00",
"o": 1406,
"h": 1420,
"l": 1402,
"c": 1407,
"v": 8097.42112859
},
{
"ts": "2025-10-30T15:00:00",
"o": 1439,
"h": 1440,
"l": 1401,
"c": 1407,
"v": 26665.16654144
},
{
"ts": "2025-10-30T14:00:00",
"o": 1448,
"h": 1456,
"l": 1440,
"c": 1441,
"v": 21536.67745063
},
{
"ts": "2025-10-30T13:00:00",
"o": 1465,
"h": 1470,
"l": 1441,
"c": 1444,
"v": 20994.3397296
},
{
"ts": "2025-10-30T12:00:00",
"o": 1478,
"h": 1478,
"l": 1448,
"c": 1464,
"v": 27014.01041367
},
{
"ts": "2025-10-30T11:00:00",
"o": 1479,
"h": 1485,
"l": 1477,
"c": 1477,
"v": 4095.43664489
},
{
"ts": "2025-10-30T10:00:00",
"o": 1487,
"h": 1489,
"l": 1475,
"c": 1477,
"v": 8485.80703249
},
{
"ts": "2025-10-30T09:00:00",
"o": 1493,
"h": 1493,
"l": 1482,
"c": 1489,
"v": 8417.88443612
},
{
"ts": "2025-10-30T08:00:00",
"o": 1506,
"h": 1506,
"l": 1493,
"c": 1494,
"v": 12121.56266421
},
{
"ts": "2025-10-30T07:00:00",
"o": 1498,
"h": 1515,
"l": 1498,
"c": 1504,
"v": 6609.60168264
},
{
"ts": "2025-10-30T06:00:00",
"o": 1500,
"h": 1506,
"l": 1492,
"c": 1499,
"v": 10122.23804054
},
{
"ts": "2025-10-30T05:00:00",
"o": 1478,
"h": 1503,
"l": 1475,
"c": 1502,
"v": 17221.75093578
},
{
"ts": "2025-10-30T04:00:00",
"o": 1515,
"h": 1515,
"l": 1457,
"c": 1480,
"v": 75442.57885069
},
{
"ts": "2025-10-30T03:00:00",
"o": 1528,
"h": 1533,
"l": 1515,
"c": 1515,
"v": 5183.03261651
},
{
"ts": "2025-10-30T02:00:00",
"o": 1521,
"h": 1537,
"l": 1521,
"c": 1532,
"v": 8503.06979716
},
{
"ts": "2025-10-30T01:00:00",
"o": 1523,
"h": 1532,
"l": 1521,
"c": 1532,
"v": 11224.22939825
},
{
"ts": "2025-10-30T00:00:00",
"o": 1523,
"h": 1535,
"l": 1518,
"c": 1535,
"v": 7842.00215932
},
{
"ts": "2025-10-29T23:00:00",
"o": 1546,
"h": 1546,
"l": 1519,
"c": 1521,
"v": 6448.0447838
},
{
"ts": "2025-10-29T22:00:00",
"o": 1551,
"h": 1555,
"l": 1547,
"c": 1549,
"v": 927.25885969
},
{
"ts": "2025-10-29T21:00:00",
"o": 1555,
"h": 1560,
"l": 1548,
"c": 1550,
"v": 6366.56632982
},
{
"ts": "2025-10-29T20:00:00",
"o": 1550,
"h": 1561,
"l": 1541,
"c": 1553,
"v": 28735.66964491
},
{
"ts": "2025-10-29T19:00:00",
"o": 1529,
"h": 1549,
"l": 1526,
"c": 1545,
"v": 6824.07271659
},
{
"ts": "2025-10-29T18:00:00",
"o": 1527,
"h": 1540,
"l": 1474,
"c": 1530,
"v": 45832.87890922
},
{
"ts": "2025-10-29T17:00:00",
"o": 1509,
"h": 1526,
"l": 1500,
"c": 1524,
"v": 9771.92711941
},
{
"ts": "2025-10-29T16:00:00",
"o": 1508,
"h": 1522,
"l": 1503,
"c": 1508,
"v": 2627.28352404
},
{
"ts": "2025-10-29T15:00:00",
"o": 1528,
"h": 1529,
"l": 1506,
"c": 1509,
"v": 11829.19387714
},
{
"ts": "2025-10-29T14:00:00",
"o": 1539,
"h": 1539,
"l": 1526,
"c": 1529,
"v": 5836.8826325
},
{
"ts": "2025-10-29T13:00:00",
"o": 1545,
"h": 1547,
"l": 1539,
"c": 1540,
"v": 5584.92529278
},
{
"ts": "2025-10-29T12:00:00",
"o": 1541,
"h": 1541,
"l": 1536,
"c": 1536,
"v": 4306.74976563
},
{
"ts": "2025-10-29T11:00:00",
"o": 1533,
"h": 1545,
"l": 1533,
"c": 1545,
"v": 3529.36031325
},
{
"ts": "2025-10-29T10:00:00",
"o": 1527,
"h": 1542,
"l": 1524,
"c": 1535,
"v": 23038.63478574
},
{
"ts": "2025-10-29T09:00:00",
"o": 1525,
"h": 1531,
"l": 1522,
"c": 1524,
"v": 14945.37411735
},
{
"ts": "2025-10-29T08:00:00",
"o": 1527,
"h": 1528,
"l": 1525,
"c": 1526,
"v": 2340.74553483
},
{
"ts": "2025-10-29T07:00:00",
"o": 1529,
"h": 1540,
"l": 1525,
"c": 1525,
"v": 9372.70685966
},
{
"ts": "2025-10-29T06:00:00",
"o": 1536,
"h": 1536,
"l": 1529,
"c": 1531,
"v": 6858.52801422
},
{
"ts": "2025-10-29T05:00:00",
"o": 1526,
"h": 1536,
"l": 1526,
"c": 1531,
"v": 18316.91985392
},
{
"ts": "2025-10-29T04:00:00",
"o": 1525,
"h": 1528,
"l": 1523,
"c": 1526,
"v": 11486.40806415
},
{
"ts": "2025-10-29T03:00:00",
"o": 1529,
"h": 1529,
"l": 1523,
"c": 1525,
"v": 8489.90434264
},
{
"ts": "2025-10-29T02:00:00",
"o": 1536,
"h": 1536,
"l": 1529,
"c": 1529,
"v": 28412.22202887
},
{
"ts": "2025-10-29T01:00:00",
"o": 1533,
"h": 1537,
"l": 1532,
"c": 1536,
"v": 7704.42267994
},
{
"ts": "2025-10-29T00:00:00",
"o": 1529,
"h": 1541,
"l": 1526,
"c": 1531,
"v": 14010.93852032
},
{
"ts": "2025-10-28T23:00:00",
"o": 1533,
"h": 1533,
"l": 1526,
"c": 1530,
"v": 12933.02481075
},
{
"ts": "2025-10-28T22:00:00",
"o": 1525,
"h": 1533,
"l": 1524,
"c": 1533,
"v": 7651.41678173
},
{
"ts": "2025-10-28T21:00:00",
"o": 1521,
"h": 1528,
"l": 1507,
"c": 1525,
"v": 15431.36624767
},
{
"ts": "2025-10-28T20:00:00",
"o": 1543,
"h": 1543,
"l": 1517,
"c": 1521,
"v": 39860.68479413
},
{
"ts": "2025-10-28T19:00:00",
"o": 1568,
"h": 1568,
"l": 1542,
"c": 1552,
"v": 9203.71148123
},
{
"ts": "2025-10-28T18:00:00",
"o": 1573,
"h": 1573,
"l": 1566,
"c": 1566,
"v": 3784.49787629
},
{
"ts": "2025-10-28T17:00:00",
"o": 1576,
"h": 1576,
"l": 1572,
"c": 1572,
"v": 206.62160677
},
{
"ts": "2025-10-28T16:00:00",
"o": 1571,
"h": 1578,
"l": 1571,
"c": 1576,
"v": 1376.61799269
},
{
"ts": "2025-10-28T15:00:00",
"o": 1586,
"h": 1586,
"l": 1564,
"c": 1571,
"v": 6428.03773355
},
{
"ts": "2025-10-28T14:00:00",
"o": 1582,
"h": 1590,
"l": 1556,
"c": 1575,
"v": 17258.72356211
},
{
"ts": "2025-10-28T13:00:00",
"o": 1582,
"h": 1590,
"l": 1579,
"c": 1581,
"v": 26055.011804
},
{
"ts": "2025-10-28T12:00:00",
"o": 1571,
"h": 1572,
"l": 1565,
"c": 1572,
"v": 10677.46282775
},
{
"ts": "2025-10-28T11:00:00",
"o": 1570,
"h": 1582,
"l": 1570,
"c": 1570,
"v": 15190.4878027
},
{
"ts": "2025-10-28T10:00:00",
"o": 1572,
"h": 1572,
"l": 1566,
"c": 1566,
"v": 634.84852341
},
{
"ts": "2025-10-28T09:00:00",
"o": 1572,
"h": 1572,
"l": 1567,
"c": 1571,
"v": 1918.70434138
},
{
"ts": "2025-10-28T08:00:00",
"o": 1557,
"h": 1573,
"l": 1557,
"c": 1572,
"v": 907.65391768
},
{
"ts": "2025-10-28T07:00:00",
"o": 1578,
"h": 1579,
"l": 1557,
"c": 1557,
"v": 8777.2669717
},
{
"ts": "2025-10-28T06:00:00",
"o": 1548,
"h": 1577,
"l": 1547,
"c": 1575,
"v": 7540.34015129
},
{
"ts": "2025-10-28T05:00:00",
"o": 1565,
"h": 1568,
"l": 1549,
"c": 1549,
"v": 10094.97026934
},
{
"ts": "2025-10-28T04:00:00",
"o": 1556,
"h": 1566,
"l": 1554,
"c": 1566,
"v": 9062.59554799
},
{
"ts": "2025-10-28T03:00:00",
"o": 1566,
"h": 1569,
"l": 1556,
"c": 1556,
"v": 11364.5260403
},
{
"ts": "2025-10-28T02:00:00",
"o": 1578,
"h": 1578,
"l": 1563,
"c": 1565,
"v": 4772.78188723
},
{
"ts": "2025-10-28T01:00:00",
"o": 1577,
"h": 1580,
"l": 1571,
"c": 1579,
"v": 10345.4336057
},
{
"ts": "2025-10-28T00:00:00",
"o": 1572,
"h": 1576,
"l": 1564,
"c": 1571,
"v": 15458.95238059
},
{
"ts": "2025-10-27T23:00:00",
"o": 1565,
"h": 1574,
"l": 1565,
"c": 1571,
"v": 3447.37546535
},
{
"ts": "2025-10-27T22:00:00",
"o": 1578,
"h": 1585,
"l": 1565,
"c": 1565,
"v": 5955.31556862
},
{
"ts": "2025-10-27T21:00:00",
"o": 1574,
"h": 1583,
"l": 1574,
"c": 1580,
"v": 1054.65288255
},
{
"ts": "2025-10-27T20:00:00",
"o": 1580,
"h": 1581,
"l": 1570,
"c": 1570,
"v": 6066.30010887
},
{
"ts": "2025-10-27T19:00:00",
"o": 1597,
"h": 1597,
"l": 1582,
"c": 1582,
"v": 352.98559799
},
{
"ts": "2025-10-27T18:00:00",
"o": 1609,
"h": 1609,
"l": 1597,
"c": 1597,
"v": 7468.49633595
},
{
"ts": "2025-10-27T17:00:00",
"o": 1597,
"h": 1602,
"l": 1597,
"c": 1597,
"v": 390.44044279
},
{
"ts": "2025-10-27T16:00:00",
"o": 1572,
"h": 1598,
"l": 1572,
"c": 1598,
"v": 8089.81676318
},
{
"ts": "2025-10-27T15:00:00",
"o": 1574,
"h": 1576,
"l": 1567,
"c": 1571,
"v": 3285.27878241
},
{
"ts": "2025-10-27T14:00:00",
"o": 1570,
"h": 1570,
"l": 1552,
"c": 1564,
"v": 18293.77886039
},
{
"ts": "2025-10-27T13:00:00",
"o": 1576,
"h": 1578,
"l": 1552,
"c": 1573,
"v": 49082.92927039
},
{
"ts": "2025-10-27T12:00:00",
"o": 1593,
"h": 1593,
"l": 1573,
"c": 1577,
"v": 10779.69063142
},
{
"ts": "2025-10-27T11:00:00",
"o": 1590,
"h": 1594,
"l": 1583,
"c": 1591,
"v": 3037.01926623
},
{
"ts": "2025-10-27T10:00:00",
"o": 1585,
"h": 1592,
"l": 1585,
"c": 1586,
"v": 3846.75233684
},
{
"ts": "2025-10-27T09:00:00",
"o": 1608,
"h": 1608,
"l": 1579,
"c": 1585,
"v": 75973.39374164
},
{
"ts": "2025-10-27T08:00:00",
"o": 1626,
"h": 1630,
"l": 1603,
"c": 1608,
"v": 31421.95976052
},
{
"ts": "2025-10-27T07:00:00",
"o": 1637,
"h": 1641,
"l": 1618,
"c": 1623,
"v": 56085.73197849
},
{
"ts": "2025-10-27T06:00:00",
"o": 1648,
"h": 1648,
"l": 1634,
"c": 1644,
"v": 14942.33460805
},
{
"ts": "2025-10-27T05:00:00",
"o": 1649,
"h": 1659,
"l": 1648,
"c": 1650,
"v": 12468.02908402
},
{
"ts": "2025-10-27T04:00:00",
"o": 1643,
"h": 1649,
"l": 1640,
"c": 1649,
"v": 8394.8578652
},
{
"ts": "2025-10-27T03:00:00",
"o": 1647,
"h": 1648,
"l": 1643,
"c": 1644,
"v": 12221.05785302
},
{
"ts": "2025-10-27T02:00:00",
"o": 1648,
"h": 1651,
"l": 1639,
"c": 1639,
"v": 55363.70959611
},
{
"ts": "2025-10-27T01:00:00",
"o": 1640,
"h": 1654,
"l": 1638,
"c": 1654,
"v": 27554.76571501
},
{
"ts": "2025-10-27T00:00:00",
"o": 1641,
"h": 1643,
"l": 1627,
"c": 1637,
"v": 34992.4687403
},
{
"ts": "2025-10-26T23:00:00",
"o": 1642,
"h": 1646,
"l": 1639,
"c": 1639,
"v": 9262.95957721
},
{
"ts": "2025-10-26T22:00:00",
"o": 1621,
"h": 1643,
"l": 1621,
"c": 1642,
"v": 11140.42594095
},
{
"ts": "2025-10-26T21:00:00",
"o": 1614,
"h": 1621,
"l": 1610,
"c": 1620,
"v": 19725.48047731
},
{
"ts": "2025-10-26T20:00:00",
"o": 1614,
"h": 1614,
"l": 1609,
"c": 1611,
"v": 3840.61653397
},
{
"ts": "2025-10-26T19:00:00",
"o": 1621,
"h": 1621,
"l": 1616,
"c": 1618,
"v": 256.90642
},
{
"ts": "2025-10-26T18:00:00",
"o": 1624,
"h": 1628,
"l": 1622,
"c": 1622,
"v": 9427.68475718
},
{
"ts": "2025-10-26T17:00:00",
"o": 1615,
"h": 1625,
"l": 1615,
"c": 1624,
"v": 16761.72605567
},
{
"ts": "2025-10-26T16:00:00",
"o": 1624,
"h": 1624,
"l": 1612,
"c": 1617,
"v": 2918.2323539
},
{
"ts": "2025-10-26T15:00:00",
"o": 1625,
"h": 1625,
"l": 1620,
"c": 1621,
"v": 6589.11721467
},
{
"ts": "2025-10-26T14:00:00",
"o": 1631,
"h": 1634,
"l": 1625,
"c": 1626,
"v": 11684.4262476
},
{
"ts": "2025-10-26T13:00:00",
"o": 1631,
"h": 1631,
"l": 1624,
"c": 1630,
"v": 14489.77393419
},
{
"ts": "2025-10-26T12:00:00",
"o": 1631,
"h": 1640,
"l": 1629,
"c": 1631,
"v": 43942.57146066
},
{
"ts": "2025-10-26T11:00:00",
"o": 1615,
"h": 1632,
"l": 1615,
"c": 1626,
"v": 11029.40561753
},
{
"ts": "2025-10-26T10:00:00",
"o": 1625,
"h": 1625,
"l": 1613,
"c": 1613,
"v": 5134.82790847
},
{
"ts": "2025-10-26T09:00:00",
"o": 1610,
"h": 1630,
"l": 1610,
"c": 1621,
"v": 9982.90086737
},
{
"ts": "2025-10-26T08:00:00",
"o": 1611,
"h": 1614,
"l": 1607,
"c": 1610,
"v": 2860.47181844
},
{
"ts": "2025-10-26T07:00:00",
"o": 1608,
"h": 1613,
"l": 1600,
"c": 1608,
"v": 24261.58783755
},
{
"ts": "2025-10-26T06:00:00",
"o": 1603,
"h": 1607,
"l": 1600,
"c": 1600,
"v": 25322.97514976
},
{
"ts": "2025-10-26T05:00:00",
"o": 1598,
"h": 1603,
"l": 1590,
"c": 1603,
"v": 11290.69942056
},
{
"ts": "2025-10-26T04:00:00",
"o": 1590,
"h": 1596,
"l": 1590,
"c": 1596,
"v": 10262.03891138
},
{
"ts": "2025-10-26T03:00:00",
"o": 1592,
"h": 1600,
"l": 1590,
"c": 1595,
"v": 6228.37825341
},
{
"ts": "2025-10-26T02:00:00",
"o": 1597,
"h": 1604,
"l": 1595,
"c": 1600,
"v": 12526.67455569
},
{
"ts": "2025-10-26T01:00:00",
"o": 1598,
"h": 1603,
"l": 1590,
"c": 1591,
"v": 43828.91392895
},
{
"ts": "2025-10-26T00:00:00",
"o": 1606,
"h": 1606,
"l": 1594,
"c": 1599,
"v": 38981.78472836
},
{
"ts": "2025-10-25T23:00:00",
"o": 1603,
"h": 1606,
"l": 1603,
"c": 1606,
"v": 2356.39649874
},
{
"ts": "2025-10-25T16:00:00",
"o": 1601,
"h": 1609,
"l": 1596,
"c": 1605,
"v": 4406.91855006
},
{
"ts": "2025-10-25T15:00:00",
"o": 1600,
"h": 1601,
"l": 1595,
"c": 1601,
"v": 5120.87929711
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1440,
"h": 1451,
"l": 1430,
"c": 1432,
"v": 18166.36691636
},
{
"ts": "2025-10-31T20:00:00",
"o": 1448,
"h": 1448,
"l": 1431,
"c": 1439,
"v": 11714.64094046
},
{
"ts": "2025-10-31T16:00:00",
"o": 1443,
"h": 1455,
"l": 1410,
"c": 1455,
"v": 20650.64114129
},
{
"ts": "2025-10-31T12:00:00",
"o": 1450,
"h": 1453,
"l": 1434,
"c": 1446,
"v": 25177.81980601
},
{
"ts": "2025-10-31T08:00:00",
"o": 1437,
"h": 1460,
"l": 1429,
"c": 1439,
"v": 93871.01784243
},
{
"ts": "2025-10-31T04:00:00",
"o": 1444,
"h": 1458,
"l": 1429,
"c": 1429,
"v": 36554.06461863
},
{
"ts": "2025-10-31T00:00:00",
"o": 1434,
"h": 1445,
"l": 1429,
"c": 1444,
"v": 56250.72614535
},
{
"ts": "2025-10-30T20:00:00",
"o": 1394,
"h": 1433,
"l": 1394,
"c": 1432,
"v": 46745.17256157
},
{
"ts": "2025-10-30T16:00:00",
"o": 1406,
"h": 1420,
"l": 1383,
"c": 1390,
"v": 43215.48875771
},
{
"ts": "2025-10-30T12:00:00",
"o": 1478,
"h": 1478,
"l": 1401,
"c": 1407,
"v": 96210.19413534
},
{
"ts": "2025-10-30T08:00:00",
"o": 1506,
"h": 1506,
"l": 1475,
"c": 1477,
"v": 33120.69077771
},
{
"ts": "2025-10-30T04:00:00",
"o": 1515,
"h": 1515,
"l": 1457,
"c": 1504,
"v": 109396.16950965
},
{
"ts": "2025-10-30T00:00:00",
"o": 1523,
"h": 1537,
"l": 1515,
"c": 1515,
"v": 32752.33397124
},
{
"ts": "2025-10-29T20:00:00",
"o": 1550,
"h": 1561,
"l": 1519,
"c": 1521,
"v": 42477.53961822
},
{
"ts": "2025-10-29T16:00:00",
"o": 1508,
"h": 1549,
"l": 1474,
"c": 1545,
"v": 65056.16226926
},
{
"ts": "2025-10-29T12:00:00",
"o": 1541,
"h": 1547,
"l": 1506,
"c": 1509,
"v": 27557.75156805
},
{
"ts": "2025-10-29T08:00:00",
"o": 1527,
"h": 1545,
"l": 1522,
"c": 1545,
"v": 43854.11475117
},
{
"ts": "2025-10-29T04:00:00",
"o": 1525,
"h": 1540,
"l": 1523,
"c": 1525,
"v": 46034.56279195
},
{
"ts": "2025-10-29T00:00:00",
"o": 1529,
"h": 1541,
"l": 1523,
"c": 1525,
"v": 58617.48757177
},
{
"ts": "2025-10-28T20:00:00",
"o": 1543,
"h": 1543,
"l": 1507,
"c": 1530,
"v": 75876.49263428
},
{
"ts": "2025-10-28T16:00:00",
"o": 1571,
"h": 1578,
"l": 1542,
"c": 1552,
"v": 14571.44895698
},
{
"ts": "2025-10-28T12:00:00",
"o": 1571,
"h": 1590,
"l": 1556,
"c": 1571,
"v": 60419.23592741
},
{
"ts": "2025-10-28T08:00:00",
"o": 1557,
"h": 1582,
"l": 1557,
"c": 1570,
"v": 18651.69458517
},
{
"ts": "2025-10-28T04:00:00",
"o": 1556,
"h": 1579,
"l": 1547,
"c": 1557,
"v": 35475.17294032
},
{
"ts": "2025-10-28T00:00:00",
"o": 1572,
"h": 1580,
"l": 1556,
"c": 1556,
"v": 41941.69391382
},
{
"ts": "2025-10-27T20:00:00",
"o": 1580,
"h": 1585,
"l": 1565,
"c": 1571,
"v": 16523.64402539
},
{
"ts": "2025-10-27T16:00:00",
"o": 1572,
"h": 1609,
"l": 1572,
"c": 1582,
"v": 16301.73913991
},
{
"ts": "2025-10-27T12:00:00",
"o": 1593,
"h": 1593,
"l": 1552,
"c": 1571,
"v": 81441.67754461
},
{
"ts": "2025-10-27T08:00:00",
"o": 1626,
"h": 1630,
"l": 1579,
"c": 1591,
"v": 114279.12510523
},
{
"ts": "2025-10-27T04:00:00",
"o": 1643,
"h": 1659,
"l": 1618,
"c": 1623,
"v": 91890.95353576
},
{
"ts": "2025-10-27T00:00:00",
"o": 1641,
"h": 1654,
"l": 1627,
"c": 1644,
"v": 130132.00190444
},
{
"ts": "2025-10-26T20:00:00",
"o": 1614,
"h": 1646,
"l": 1609,
"c": 1639,
"v": 43969.48252944
},
{
"ts": "2025-10-26T16:00:00",
"o": 1624,
"h": 1628,
"l": 1612,
"c": 1618,
"v": 29364.54958675
},
{
"ts": "2025-10-26T12:00:00",
"o": 1631,
"h": 1640,
"l": 1620,
"c": 1621,
"v": 76705.88885712
},
{
"ts": "2025-10-26T08:00:00",
"o": 1611,
"h": 1632,
"l": 1607,
"c": 1626,
"v": 29007.60621181
},
{
"ts": "2025-10-26T04:00:00",
"o": 1590,
"h": 1613,
"l": 1590,
"c": 1608,
"v": 71137.30131925
},
{
"ts": "2025-10-26T00:00:00",
"o": 1606,
"h": 1606,
"l": 1590,
"c": 1595,
"v": 101565.75146641
},
{
"ts": "2025-10-25T20:00:00",
"o": 1603,
"h": 1606,
"l": 1603,
"c": 1606,
"v": 2356.39649874
},
{
"ts": "2025-10-25T16:00:00",
"o": 1601,
"h": 1609,
"l": 1596,
"c": 1605,
"v": 4406.91855006
},
{
"ts": "2025-10-25T12:00:00",
"o": 1622,
"h": 1629,
"l": 1588,
"c": 1601,
"v": 46417.74515872
},
{
"ts": "2025-10-25T08:00:00",
"o": 1597,
"h": 1658,
"l": 1597,
"c": 1620,
"v": 216476.83705078
},
{
"ts": "2025-10-25T04:00:00",
"o": 1609,
"h": 1622,
"l": 1587,
"c": 1587,
"v": 77940.67922125
},
{
"ts": "2025-10-25T00:00:00",
"o": 1609,
"h": 1624,
"l": 1598,
"c": 1614,
"v": 141209.42300312
},
{
"ts": "2025-10-24T20:00:00",
"o": 1594,
"h": 1613,
"l": 1594,
"c": 1609,
"v": 15644.29865246
},
{
"ts": "2025-10-24T16:00:00",
"o": 1600,
"h": 1603,
"l": 1579,
"c": 1597,
"v": 14837.06509459
},
{
"ts": "2025-10-24T12:00:00",
"o": 1606,
"h": 1634,
"l": 1594,
"c": 1599,
"v": 38803.64579156
},
{
"ts": "2025-10-24T08:00:00",
"o": 1618,
"h": 1633,
"l": 1590,
"c": 1605,
"v": 130017.47722233
},
{
"ts": "2025-10-24T04:00:00",
"o": 1610,
"h": 1634,
"l": 1608,
"c": 1617,
"v": 42715.935325
},
{
"ts": "2025-10-24T00:00:00",
"o": 1614,
"h": 1621,
"l": 1602,
"c": 1608,
"v": 49438.07642891
},
{
"ts": "2025-10-23T20:00:00",
"o": 1610,
"h": 1614,
"l": 1596,
"c": 1608,
"v": 19584.76806101
},
{
"ts": "2025-10-23T16:00:00",
"o": 1606,
"h": 1628,
"l": 1601,
"c": 1615,
"v": 26489.19405552
},
{
"ts": "2025-10-23T12:00:00",
"o": 1575,
"h": 1615,
"l": 1569,
"c": 1609,
"v": 18173.16925971
},
{
"ts": "2025-10-23T08:00:00",
"o": 1608,
"h": 1611,
"l": 1574,
"c": 1580,
"v": 22798.94319559
},
{
"ts": "2025-10-23T04:00:00",
"o": 1595,
"h": 1624,
"l": 1594,
"c": 1613,
"v": 32062.77664963
},
{
"ts": "2025-10-23T00:00:00",
"o": 1573,
"h": 1603,
"l": 1571,
"c": 1597,
"v": 31689.61003138
},
{
"ts": "2025-10-22T20:00:00",
"o": 1593,
"h": 1593,
"l": 1529,
"c": 1573,
"v": 51410.01091877
},
{
"ts": "2025-10-22T16:00:00",
"o": 1595,
"h": 1601,
"l": 1575,
"c": 1592,
"v": 15071.94035079
},
{
"ts": "2025-10-22T12:00:00",
"o": 1596,
"h": 1612,
"l": 1583,
"c": 1602,
"v": 52398.4709046
},
{
"ts": "2025-10-22T08:00:00",
"o": 1587,
"h": 1612,
"l": 1570,
"c": 1602,
"v": 50157.45011865
},
{
"ts": "2025-10-22T04:00:00",
"o": 1610,
"h": 1621,
"l": 1580,
"c": 1587,
"v": 69089.8963542
},
{
"ts": "2025-10-22T00:00:00",
"o": 1611,
"h": 1618,
"l": 1592,
"c": 1609,
"v": 50426.62761068
},
{
"ts": "2025-10-21T20:00:00",
"o": 1640,
"h": 1670,
"l": 1600,
"c": 1607,
"v": 58696.93427054
},
{
"ts": "2025-10-21T16:00:00",
"o": 1699,
"h": 1705,
"l": 1642,
"c": 1642,
"v": 61390.62778737
},
{
"ts": "2025-10-21T12:00:00",
"o": 1620,
"h": 1715,
"l": 1617,
"c": 1697,
"v": 113493.96429568
},
{
"ts": "2025-10-21T08:00:00",
"o": 1612,
"h": 1626,
"l": 1585,
"c": 1621,
"v": 30017.91333162
},
{
"ts": "2025-10-21T04:00:00",
"o": 1639,
"h": 1640,
"l": 1599,
"c": 1612,
"v": 102310.10488809
},
{
"ts": "2025-10-21T00:00:00",
"o": 1654,
"h": 1669,
"l": 1638,
"c": 1642,
"v": 105238.94405225
},
{
"ts": "2025-10-20T20:00:00",
"o": 1647,
"h": 1669,
"l": 1645,
"c": 1657,
"v": 42561.50260952
},
{
"ts": "2025-10-20T16:00:00",
"o": 1655,
"h": 1657,
"l": 1626,
"c": 1650,
"v": 44632.91781254
},
{
"ts": "2025-10-20T12:00:00",
"o": 1678,
"h": 1687,
"l": 1656,
"c": 1656,
"v": 44008.09272489
},
{
"ts": "2025-10-20T08:00:00",
"o": 1680,
"h": 1712,
"l": 1669,
"c": 1685,
"v": 94833.5256061
},
{
"ts": "2025-10-20T04:00:00",
"o": 1694,
"h": 1702,
"l": 1677,
"c": 1680,
"v": 64052.79376694
},
{
"ts": "2025-10-20T00:00:00",
"o": 1664,
"h": 1698,
"l": 1632,
"c": 1696,
"v": 114291.92831456
},
{
"ts": "2025-10-19T20:00:00",
"o": 1683,
"h": 1683,
"l": 1667,
"c": 1668,
"v": 15355.4775787
},
{
"ts": "2025-10-19T16:00:00",
"o": 1692,
"h": 1700,
"l": 1682,
"c": 1691,
"v": 60290.77767117
},
{
"ts": "2025-10-19T12:00:00",
"o": 1664,
"h": 1694,
"l": 1648,
"c": 1692,
"v": 78351.11739064
},
{
"ts": "2025-10-19T08:00:00",
"o": 1633,
"h": 1680,
"l": 1604,
"c": 1664,
"v": 106694.0722972
},
{
"ts": "2025-10-19T04:00:00",
"o": 1645,
"h": 1649,
"l": 1615,
"c": 1625,
"v": 37526.79342098
},
{
"ts": "2025-10-19T00:00:00",
"o": 1644,
"h": 1644,
"l": 1621,
"c": 1644,
"v": 137750.60086984
},
{
"ts": "2025-10-18T20:00:00",
"o": 1648,
"h": 1660,
"l": 1638,
"c": 1644,
"v": 32904.92763028
},
{
"ts": "2025-10-18T16:00:00",
"o": 1637,
"h": 1654,
"l": 1613,
"c": 1642,
"v": 54577.9222895
},
{
"ts": "2025-10-18T12:00:00",
"o": 1660,
"h": 1680,
"l": 1628,
"c": 1637,
"v": 141536.04888598
},
{
"ts": "2025-10-18T08:00:00",
"o": 1659,
"h": 1750,
"l": 1649,
"c": 1665,
"v": 1387650.93605997
},
{
"ts": "2025-10-18T04:00:00",
"o": 1641,
"h": 1678,
"l": 1622,
"c": 1658,
"v": 78319.15215094
},
{
"ts": "2025-10-18T00:00:00",
"o": 1627,
"h": 1658,
"l": 1624,
"c": 1643,
"v": 54168.32805105
},
{
"ts": "2025-10-17T20:00:00",
"o": 1621,
"h": 1658,
"l": 1619,
"c": 1628,
"v": 56887.73359605
},
{
"ts": "2025-10-17T16:00:00",
"o": 1640,
"h": 1655,
"l": 1609,
"c": 1619,
"v": 101219.97835062
},
{
"ts": "2025-10-17T12:00:00",
"o": 1645,
"h": 1652,
"l": 1563,
"c": 1641,
"v": 354951.37287052
},
{
"ts": "2025-10-17T08:00:00",
"o": 1526,
"h": 1671,
"l": 1496,
"c": 1646,
"v": 430807.13367424
},
{
"ts": "2025-10-17T04:00:00",
"o": 1655,
"h": 1658,
"l": 1516,
"c": 1525,
"v": 410573.17441864
},
{
"ts": "2025-10-17T00:00:00",
"o": 1663,
"h": 1677,
"l": 1634,
"c": 1655,
"v": 222248.68908897
},
{
"ts": "2025-10-16T20:00:00",
"o": 1640,
"h": 1666,
"l": 1612,
"c": 1663,
"v": 120119.44804913
},
{
"ts": "2025-10-16T16:00:00",
"o": 1632,
"h": 1669,
"l": 1605,
"c": 1637,
"v": 105436.46396809
},
{
"ts": "2025-10-16T12:00:00",
"o": 1706,
"h": 1725,
"l": 1628,
"c": 1631,
"v": 409063.48303544
},
{
"ts": "2025-10-16T08:00:00",
"o": 1693,
"h": 1718,
"l": 1641,
"c": 1708,
"v": 552829.92984997
},
{
"ts": "2025-10-16T04:00:00",
"o": 1677,
"h": 1716,
"l": 1676,
"c": 1693,
"v": 335768.53405328
},
{
"ts": "2025-10-16T00:00:00",
"o": 1771,
"h": 1844,
"l": 1665,
"c": 1677,
"v": 3250214.16606998
},
{
"ts": "2025-10-15T20:00:00",
"o": 1748,
"h": 1775,
"l": 1711,
"c": 1770,
"v": 503379.71106132
},
{
"ts": "2025-10-15T16:00:00",
"o": 1758,
"h": 1799,
"l": 1746,
"c": 1749,
"v": 388237.65776381
},
{
"ts": "2025-10-15T12:00:00",
"o": 1823,
"h": 1823,
"l": 1736,
"c": 1757,
"v": 2271892.59272957
},
{
"ts": "2025-10-15T08:00:00",
"o": 1708,
"h": 2170,
"l": 1705,
"c": 1821,
"v": 11787672.76048343
},
{
"ts": "2025-10-15T04:00:00",
"o": 1677,
"h": 1715,
"l": 1669,
"c": 1715,
"v": 66764.59634645
},
{
"ts": "2025-10-15T00:00:00",
"o": 1693,
"h": 1699,
"l": 1670,
"c": 1679,
"v": 116653.10555178
},
{
"ts": "2025-10-14T20:00:00",
"o": 1692,
"h": 1702,
"l": 1678,
"c": 1693,
"v": 20931.2719788
},
{
"ts": "2025-10-14T16:00:00",
"o": 1682,
"h": 1705,
"l": 1665,
"c": 1690,
"v": 46098.13941307
},
{
"ts": "2025-10-14T12:00:00",
"o": 1628,
"h": 1687,
"l": 1608,
"c": 1682,
"v": 40700.55458231
},
{
"ts": "2025-10-14T08:00:00",
"o": 1612,
"h": 1645,
"l": 1592,
"c": 1628,
"v": 137531.92782567
},
{
"ts": "2025-10-14T04:00:00",
"o": 1700,
"h": 1700,
"l": 1592,
"c": 1614,
"v": 304253.2252846
},
{
"ts": "2025-10-14T00:00:00",
"o": 1769,
"h": 1773,
"l": 1692,
"c": 1700,
"v": 163576.73825436
},
{
"ts": "2025-10-13T20:00:00",
"o": 1774,
"h": 1794,
"l": 1762,
"c": 1769,
"v": 43905.3259757
},
{
"ts": "2025-10-13T16:00:00",
"o": 1724,
"h": 1833,
"l": 1716,
"c": 1773,
"v": 107911.71638283
},
{
"ts": "2025-10-13T12:00:00",
"o": 1677,
"h": 1734,
"l": 1665,
"c": 1724,
"v": 77445.17035689
},
{
"ts": "2025-10-13T08:00:00",
"o": 1691,
"h": 1720,
"l": 1650,
"c": 1681,
"v": 91177.08150928
},
{
"ts": "2025-10-13T04:00:00",
"o": 1676,
"h": 1705,
"l": 1668,
"c": 1686,
"v": 69430.99627518
},
{
"ts": "2025-10-13T00:00:00",
"o": 1681,
"h": 1708,
"l": 1674,
"c": 1675,
"v": 142537.56401868
},
{
"ts": "2025-10-12T20:00:00",
"o": 1701,
"h": 1707,
"l": 1661,
"c": 1681,
"v": 41955.81323275
},
{
"ts": "2025-10-12T16:00:00",
"o": 1649,
"h": 1704,
"l": 1647,
"c": 1704,
"v": 69281.30713719
},
{
"ts": "2025-10-12T12:00:00",
"o": 1569,
"h": 1652,
"l": 1543,
"c": 1652,
"v": 226965.49402045
},
{
"ts": "2025-10-12T08:00:00",
"o": 1528,
"h": 1574,
"l": 1490,
"c": 1573,
"v": 105524.41354939
},
{
"ts": "2025-10-12T04:00:00",
"o": 1476,
"h": 1532,
"l": 1475,
"c": 1521,
"v": 76678.21445865
},
{
"ts": "2025-10-12T00:00:00",
"o": 1487,
"h": 1499,
"l": 1440,
"c": 1473,
"v": 104236.35065535
},
{
"ts": "2025-10-11T20:00:00",
"o": 1498,
"h": 1500,
"l": 1437,
"c": 1489,
"v": 101676.2268556
},
{
"ts": "2025-10-11T16:00:00",
"o": 1540,
"h": 1548,
"l": 1481,
"c": 1495,
"v": 166544.91257447
},
{
"ts": "2025-10-11T12:00:00",
"o": 1566,
"h": 1580,
"l": 1516,
"c": 1540,
"v": 204040.27691301
},
{
"ts": "2025-10-11T08:00:00",
"o": 1494,
"h": 1602,
"l": 1494,
"c": 1568,
"v": 189755.89016724
},
{
"ts": "2025-10-11T04:00:00",
"o": 1543,
"h": 1551,
"l": 1488,
"c": 1490,
"v": 151667.02184104
},
{
"ts": "2025-10-11T00:00:00",
"o": 1560,
"h": 1634,
"l": 1428,
"c": 1543,
"v": 418079.39873097
},
{
"ts": "2025-10-10T20:00:00",
"o": 2083,
"h": 2088,
"l": 1394,
"c": 1552,
"v": 1051887.80168647
},
{
"ts": "2025-10-10T16:00:00",
"o": 2113,
"h": 2163,
"l": 2069,
"c": 2083,
"v": 136321.95862541
},
{
"ts": "2025-10-10T12:00:00",
"o": 2251,
"h": 2258,
"l": 2104,
"c": 2116,
"v": 129781.09263474
},
{
"ts": "2025-10-10T08:00:00",
"o": 2219,
"h": 2260,
"l": 2219,
"c": 2252,
"v": 35651.60375292
},
{
"ts": "2025-10-10T04:00:00",
"o": 2269,
"h": 2274,
"l": 2213,
"c": 2218,
"v": 45983.60471919
},
{
"ts": "2025-10-10T00:00:00",
"o": 2243,
"h": 2298,
"l": 2234,
"c": 2270,
"v": 47115.94457622
},
{
"ts": "2025-10-09T20:00:00",
"o": 2233,
"h": 2255,
"l": 2222,
"c": 2241,
"v": 10543.94013408
},
{
"ts": "2025-10-09T16:00:00",
"o": 2200,
"h": 2249,
"l": 2192,
"c": 2222,
"v": 7529.37109807
},
{
"ts": "2025-10-09T12:00:00",
"o": 2221,
"h": 2243,
"l": 2182,
"c": 2197,
"v": 42812.97960021
},
{
"ts": "2025-10-09T08:00:00",
"o": 2277,
"h": 2277,
"l": 2198,
"c": 2215,
"v": 57832.84111443
},
{
"ts": "2025-10-09T04:00:00",
"o": 2292,
"h": 2318,
"l": 2273,
"c": 2283,
"v": 24950.03398307
},
{
"ts": "2025-10-09T00:00:00",
"o": 2341,
"h": 2343,
"l": 2258,
"c": 2289,
"v": 94586.58219224
},
{
"ts": "2025-10-08T20:00:00",
"o": 2330,
"h": 2364,
"l": 2330,
"c": 2335,
"v": 28409.33292488
},
{
"ts": "2025-10-08T16:00:00",
"o": 2270,
"h": 2350,
"l": 2267,
"c": 2336,
"v": 46152.43051794
},
{
"ts": "2025-10-08T12:00:00",
"o": 2239,
"h": 2271,
"l": 2226,
"c": 2270,
"v": 58617.68869933
},
{
"ts": "2025-10-08T08:00:00",
"o": 2266,
"h": 2270,
"l": 2235,
"c": 2241,
"v": 30299.78131644
},
{
"ts": "2025-10-08T04:00:00",
"o": 2261,
"h": 2279,
"l": 2230,
"c": 2263,
"v": 38638.77748871
},
{
"ts": "2025-10-08T00:00:00",
"o": 2272,
"h": 2305,
"l": 2247,
"c": 2256,
"v": 61758.38746882
},
{
"ts": "2025-10-07T20:00:00",
"o": 2299,
"h": 2331,
"l": 2272,
"c": 2272,
"v": 22023.18758742
},
{
"ts": "2025-10-07T16:00:00",
"o": 2278,
"h": 2311,
"l": 2260,
"c": 2299,
"v": 23306.72762384
},
{
"ts": "2025-10-07T12:00:00",
"o": 2381,
"h": 2396,
"l": 2270,
"c": 2279,
"v": 113312.83459062
},
{
"ts": "2025-10-07T08:00:00",
"o": 2356,
"h": 2390,
"l": 2344,
"c": 2386,
"v": 57867.47533393
},
{
"ts": "2025-10-07T04:00:00",
"o": 2403,
"h": 2417,
"l": 2342,
"c": 2354,
"v": 92515.55818293
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1440,
"h": 1451,
"l": 1430,
"c": 1432,
"v": 18166.36691636
},
{
"ts": "2025-10-31T00:00:00",
"o": 1434,
"h": 1460,
"l": 1410,
"c": 1439,
"v": 244218.91049417
},
{
"ts": "2025-10-30T00:00:00",
"o": 1523,
"h": 1537,
"l": 1383,
"c": 1432,
"v": 361440.04971322
},
{
"ts": "2025-10-29T00:00:00",
"o": 1529,
"h": 1561,
"l": 1474,
"c": 1521,
"v": 283597.61857042
},
{
"ts": "2025-10-28T00:00:00",
"o": 1572,
"h": 1590,
"l": 1507,
"c": 1530,
"v": 246935.73895798
},
{
"ts": "2025-10-27T00:00:00",
"o": 1641,
"h": 1659,
"l": 1552,
"c": 1571,
"v": 450569.14125534
},
{
"ts": "2025-10-26T00:00:00",
"o": 1606,
"h": 1646,
"l": 1590,
"c": 1639,
"v": 351750.57997078
},
{
"ts": "2025-10-25T00:00:00",
"o": 1609,
"h": 1658,
"l": 1587,
"c": 1606,
"v": 488807.99948267
},
{
"ts": "2025-10-24T00:00:00",
"o": 1614,
"h": 1634,
"l": 1579,
"c": 1609,
"v": 291456.49851485
},
{
"ts": "2025-10-23T00:00:00",
"o": 1573,
"h": 1628,
"l": 1569,
"c": 1608,
"v": 150798.46125284
},
{
"ts": "2025-10-22T00:00:00",
"o": 1611,
"h": 1621,
"l": 1529,
"c": 1573,
"v": 288554.39625769
},
{
"ts": "2025-10-21T00:00:00",
"o": 1654,
"h": 1715,
"l": 1585,
"c": 1607,
"v": 471148.48862555
},
{
"ts": "2025-10-20T00:00:00",
"o": 1664,
"h": 1712,
"l": 1626,
"c": 1657,
"v": 404380.76083455
},
{
"ts": "2025-10-19T00:00:00",
"o": 1644,
"h": 1700,
"l": 1604,
"c": 1668,
"v": 435968.83922853
},
{
"ts": "2025-10-18T00:00:00",
"o": 1627,
"h": 1750,
"l": 1613,
"c": 1644,
"v": 1749157.31506772
},
{
"ts": "2025-10-17T00:00:00",
"o": 1663,
"h": 1677,
"l": 1496,
"c": 1628,
"v": 1576688.08199904
},
{
"ts": "2025-10-16T00:00:00",
"o": 1771,
"h": 1844,
"l": 1605,
"c": 1663,
"v": 4773432.02502589
},
{
"ts": "2025-10-15T00:00:00",
"o": 1693,
"h": 2170,
"l": 1669,
"c": 1770,
"v": 15134600.42393636
},
{
"ts": "2025-10-14T00:00:00",
"o": 1769,
"h": 1773,
"l": 1592,
"c": 1693,
"v": 713091.85733881
},
{
"ts": "2025-10-13T00:00:00",
"o": 1681,
"h": 1833,
"l": 1650,
"c": 1769,
"v": 532407.85451856
},
{
"ts": "2025-10-12T00:00:00",
"o": 1487,
"h": 1707,
"l": 1440,
"c": 1681,
"v": 624641.59305378
},
{
"ts": "2025-10-11T00:00:00",
"o": 1560,
"h": 1634,
"l": 1428,
"c": 1489,
"v": 1231763.72708233
},
{
"ts": "2025-10-10T00:00:00",
"o": 2243,
"h": 2298,
"l": 1394,
"c": 1552,
"v": 1446742.00599495
},
{
"ts": "2025-10-09T00:00:00",
"o": 2341,
"h": 2343,
"l": 2182,
"c": 2241,
"v": 238255.7481221
},
{
"ts": "2025-10-08T00:00:00",
"o": 2272,
"h": 2364,
"l": 2226,
"c": 2335,
"v": 263876.39841612
},
{
"ts": "2025-10-07T00:00:00",
"o": 2415,
"h": 2445,
"l": 2260,
"c": 2272,
"v": 401871.64369305
},
{
"ts": "2025-10-06T00:00:00",
"o": 2324,
"h": 2438,
"l": 2307,
"c": 2410,
"v": 295120.54751556
},
{
"ts": "2025-10-05T00:00:00",
"o": 2404,
"h": 2433,
"l": 2313,
"c": 2325,
"v": 377306.61877576
},
{
"ts": "2025-10-04T00:00:00",
"o": 2440,
"h": 2522,
"l": 2322,
"c": 2404,
"v": 1182874.22253505
},
{
"ts": "2025-10-03T00:00:00",
"o": 2339,
"h": 2520,
"l": 2284,
"c": 2443,
"v": 1386123.6831758
},
{
"ts": "2025-10-02T00:00:00",
"o": 2248,
"h": 2351,
"l": 2211,
"c": 2339,
"v": 533432.13626964
},
{
"ts": "2025-10-01T00:00:00",
"o": 2137,
"h": 2254,
"l": 2112,
"c": 2248,
"v": 625697.59140795
},
{
"ts": "2025-09-30T00:00:00",
"o": 2162,
"h": 2163,
"l": 2060,
"c": 2133,
"v": 466885.89936538
},
{
"ts": "2025-09-29T00:00:00",
"o": 2242,
"h": 2242,
"l": 2139,
"c": 2161,
"v": 330996.89219424
},
{
"ts": "2025-09-28T00:00:00",
"o": 2219,
"h": 2246,
"l": 2150,
"c": 2239,
"v": 338878.87016099
},
{
"ts": "2025-09-27T00:00:00",
"o": 2205,
"h": 2244,
"l": 2189,
"c": 2222,
"v": 361051.94029429
},
{
"ts": "2025-09-26T00:00:00",
"o": 2159,
"h": 2215,
"l": 2122,
"c": 2205,
"v": 559364.23948654
},
{
"ts": "2025-09-25T00:00:00",
"o": 2261,
"h": 2267,
"l": 2121,
"c": 2158,
"v": 783688.31084341
},
{
"ts": "2025-09-24T00:00:00",
"o": 2244,
"h": 2297,
"l": 2156,
"c": 2261,
"v": 979916.71389608
},
{
"ts": "2025-09-23T00:00:00",
"o": 2340,
"h": 2375,
"l": 2191,
"c": 2245,
"v": 1388131.42357177
},
{
"ts": "2025-09-22T00:00:00",
"o": 2625,
"h": 2631,
"l": 2255,
"c": 2340,
"v": 3637250.74675787
},
{
"ts": "2025-09-21T00:00:00",
"o": 2486,
"h": 2722,
"l": 2486,
"c": 2630,
"v": 7673780.18051694
},
{
"ts": "2025-09-20T00:00:00",
"o": 2453,
"h": 2504,
"l": 2440,
"c": 2486,
"v": 335403.61038554
},
{
"ts": "2025-09-19T00:00:00",
"o": 2562,
"h": 2585,
"l": 2439,
"c": 2454,
"v": 893750.10121427
},
{
"ts": "2025-09-18T00:00:00",
"o": 2564,
"h": 2581,
"l": 2531,
"c": 2565,
"v": 639375.50595972
},
{
"ts": "2025-09-17T00:00:00",
"o": 2450,
"h": 2625,
"l": 2411,
"c": 2562,
"v": 2530958.31023393
},
{
"ts": "2025-09-16T00:00:00",
"o": 2426,
"h": 2462,
"l": 2349,
"c": 2446,
"v": 648707.37775729
},
{
"ts": "2025-09-15T00:00:00",
"o": 2534,
"h": 2569,
"l": 2383,
"c": 2432,
"v": 1641301.90050284
},
{
"ts": "2025-09-14T00:00:00",
"o": 2615,
"h": 2796,
"l": 2499,
"c": 2534,
"v": 7355544.95026734
},
{
"ts": "2025-09-13T00:00:00",
"o": 2595,
"h": 2620,
"l": 2541,
"c": 2615,
"v": 771222.08033542
},
{
"ts": "2025-09-12T00:00:00",
"o": 2566,
"h": 2598,
"l": 2512,
"c": 2598,
"v": 644028.38847739
},
{
"ts": "2025-09-11T00:00:00",
"o": 2558,
"h": 2609,
"l": 2470,
"c": 2566,
"v": 1181854.26461355
},
{
"ts": "2025-09-10T00:00:00",
"o": 2512,
"h": 2580,
"l": 2480,
"c": 2562,
"v": 1949892.94467146
},
{
"ts": "2025-09-09T00:00:00",
"o": 2535,
"h": 2563,
"l": 2458,
"c": 2515,
"v": 2003134.9537197
},
{
"ts": "2025-09-08T00:00:00",
"o": 2493,
"h": 2670,
"l": 2486,
"c": 2535,
"v": 5718553.00888153
},
{
"ts": "2025-09-07T00:00:00",
"o": 2529,
"h": 2572,
"l": 2464,
"c": 2491,
"v": 1296749.31666095
},
{
"ts": "2025-09-06T00:00:00",
"o": 2450,
"h": 2538,
"l": 2428,
"c": 2529,
"v": 1385026.86596633
},
{
"ts": "2025-09-05T00:00:00",
"o": 2425,
"h": 2535,
"l": 2397,
"c": 2455,
"v": 2650166.5574904
},
{
"ts": "2025-09-04T00:00:00",
"o": 2501,
"h": 2533,
"l": 2372,
"c": 2425,
"v": 717920.6484338
},
{
"ts": "2025-09-03T00:00:00",
"o": 2457,
"h": 2503,
"l": 2412,
"c": 2498,
"v": 564097.05028516
},
{
"ts": "2025-09-02T00:00:00",
"o": 2439,
"h": 2500,
"l": 2386,
"c": 2457,
"v": 967930.29827845
},
{
"ts": "2025-09-01T00:00:00",
"o": 2621,
"h": 2640,
"l": 2400,
"c": 2437,
"v": 2394894.30503333
},
{
"ts": "2025-08-31T00:00:00",
"o": 2803,
"h": 2880,
"l": 2607,
"c": 2621,
"v": 2727780.27874854
},
{
"ts": "2025-08-30T00:00:00",
"o": 2706,
"h": 2969,
"l": 2649,
"c": 2803,
"v": 5487608.48188567
},
{
"ts": "2025-08-29T00:00:00",
"o": 2802,
"h": 2816,
"l": 2651,
"c": 2706,
"v": 1895692.36617323
},
{
"ts": "2025-08-28T00:00:00",
"o": 2784,
"h": 2849,
"l": 2742,
"c": 2802,
"v": 1793912.82941201
},
{
"ts": "2025-08-27T00:00:00",
"o": 2850,
"h": 2860,
"l": 2760,
"c": 2783,
"v": 1669228.80140671
},
{
"ts": "2025-08-26T00:00:00",
"o": 2788,
"h": 3075,
"l": 2764,
"c": 2849,
"v": 7510201.94653807
},
{
"ts": "2025-08-25T00:00:00",
"o": 3016,
"h": 3017,
"l": 2745,
"c": 2788,
"v": 3040070.75074627
},
{
"ts": "2025-08-24T00:00:00",
"o": 3174,
"h": 3226,
"l": 2974,
"c": 3019,
"v": 5474055.50445115
},
{
"ts": "2025-08-23T00:00:00",
"o": 3119,
"h": 3425,
"l": 3116,
"c": 3174,
"v": 22247268.67785334
},
{
"ts": "2025-08-22T00:00:00",
"o": 2993,
"h": 3210,
"l": 2951,
"c": 3118,
"v": 12795521.77337829
},
{
"ts": "2025-08-21T00:00:00",
"o": 3180,
"h": 3182,
"l": 2950,
"c": 2992,
"v": 2969181.22853682
},
{
"ts": "2025-08-20T00:00:00",
"o": 3120,
"h": 3242,
"l": 3050,
"c": 3178,
"v": 5710972.11741338
},
{
"ts": "2025-08-19T00:00:00",
"o": 3499,
"h": 3500,
"l": 3112,
"c": 3120,
"v": 9001910.60082725
},
{
"ts": "2025-08-18T00:00:00",
"o": 3842,
"h": 4018,
"l": 3461,
"c": 3500,
"v": 27608482.49117638
},
{
"ts": "2025-08-17T00:00:00",
"o": 3375,
"h": 4164,
"l": 3337,
"c": 3839,
"v": 58400726.70358917
},
{
"ts": "2025-08-16T00:00:00",
"o": 3354,
"h": 3412,
"l": 3275,
"c": 3376,
"v": 2986274.815368
},
{
"ts": "2025-08-15T00:00:00",
"o": 3593,
"h": 3602,
"l": 3285,
"c": 3355,
"v": 5954448.38226674
},
{
"ts": "2025-08-14T00:00:00",
"o": 3991,
"h": 4054,
"l": 3455,
"c": 3595,
"v": 14791834.41974616
},
{
"ts": "2025-08-13T00:00:00",
"o": 4097,
"h": 4258,
"l": 3808,
"c": 3992,
"v": 44105149.28715942
},
{
"ts": "2025-08-12T00:00:00",
"o": 2307,
"h": 6445,
"l": 2307,
"c": 4097,
"v": 169732455.6480957
}
]
},
"orderbook": {
"market": "KRW-CYBER",
"timestamp": 1761963329059,
"total_ask_size": 40214.11894943,
"total_bid_size": 45518.04113195,
"units": [
{
"ask_price": 1434,
"bid_price": 1431,
"ask_size": 5406.05830445,
"bid_size": 490
},
{
"ask_price": 1435,
"bid_price": 1430,
"ask_size": 2776.98872903,
"bid_size": 929.55279338
},
{
"ask_price": 1436,
"bid_price": 1429,
"ask_size": 2949.63498267,
"bid_size": 444
},
{
"ask_price": 1437,
"bid_price": 1428,
"ask_size": 4916.05830445,
"bid_size": 475
},
{
"ask_price": 1439,
"bid_price": 1427,
"ask_size": 2949.63498267,
"bid_size": 5852.51662885
}
]
},
"micro": {
"last_price": 1432,
"best_bid": 1431,
"best_ask": 1434,
"mid": 1432.5,
"spread_abs": 3,
"spread_bps": 20.942408376963353,
"ob_imbalance_topN": 0.39748166945477253,
"h1_return": -0.10555902560899438,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1437.15,
"upper": 1450.2995247062395,
"lower": 1424.0004752937607,
"bandwidth_pct": 1.8299446413024931,
"position_0to1": 0.3041754316201087
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-DEEP",
"last": {
"price": 111,
"ts": "2025-11-01T02:14:15.582Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 111,
"v": 236233.91133139
},
{
"ts": "2025-11-01T01:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 112,
"v": 285402.02143023
},
{
"ts": "2025-11-01T00:00:00",
"o": 112,
"h": 114,
"l": 112,
"c": 114,
"v": 829620.48975489
},
{
"ts": "2025-10-31T23:00:00",
"o": 111,
"h": 114,
"l": 111,
"c": 113,
"v": 271634.66520038
},
{
"ts": "2025-10-31T22:00:00",
"o": 112,
"h": 112,
"l": 111,
"c": 112,
"v": 150084.95346208
},
{
"ts": "2025-10-31T21:00:00",
"o": 111,
"h": 112,
"l": 111,
"c": 111,
"v": 245394.28036622
},
{
"ts": "2025-10-31T20:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 111,
"v": 176505.61716563
},
{
"ts": "2025-10-31T19:00:00",
"o": 110,
"h": 113,
"l": 110,
"c": 112,
"v": 263207.75711927
},
{
"ts": "2025-10-31T18:00:00",
"o": 111,
"h": 111,
"l": 111,
"c": 111,
"v": 263603.32526942
},
{
"ts": "2025-10-31T17:00:00",
"o": 111,
"h": 111,
"l": 109,
"c": 111,
"v": 458418.90901036
},
{
"ts": "2025-10-31T16:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 111,
"v": 174760.01866673
},
{
"ts": "2025-10-31T15:00:00",
"o": 115,
"h": 115,
"l": 113,
"c": 113,
"v": 165309.35867538
},
{
"ts": "2025-10-31T14:00:00",
"o": 113,
"h": 115,
"l": 112,
"c": 115,
"v": 199719.81613188
},
{
"ts": "2025-10-31T13:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 113,
"v": 363634.89106818
},
{
"ts": "2025-10-31T12:00:00",
"o": 114,
"h": 114,
"l": 112,
"c": 112,
"v": 246222.12257172
},
{
"ts": "2025-10-31T11:00:00",
"o": 113,
"h": 113,
"l": 112,
"c": 113,
"v": 44911.21978428
},
{
"ts": "2025-10-31T10:00:00",
"o": 113,
"h": 114,
"l": 113,
"c": 113,
"v": 79354.91758204
},
{
"ts": "2025-10-31T09:00:00",
"o": 113,
"h": 114,
"l": 113,
"c": 113,
"v": 153155.44220139
},
{
"ts": "2025-10-31T08:00:00",
"o": 115,
"h": 116,
"l": 112,
"c": 113,
"v": 1491516.88671583
},
{
"ts": "2025-10-31T07:00:00",
"o": 117,
"h": 117,
"l": 114,
"c": 115,
"v": 400265.10381936
},
{
"ts": "2025-10-31T06:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 171880.90506617
},
{
"ts": "2025-10-31T05:00:00",
"o": 117,
"h": 117,
"l": 116,
"c": 116,
"v": 238989.64682627
},
{
"ts": "2025-10-31T04:00:00",
"o": 116,
"h": 118,
"l": 116,
"c": 116,
"v": 196286.25694414
},
{
"ts": "2025-10-31T03:00:00",
"o": 116,
"h": 117,
"l": 116,
"c": 117,
"v": 236364.14826113
},
{
"ts": "2025-10-31T02:00:00",
"o": 117,
"h": 118,
"l": 115,
"c": 116,
"v": 623080.97015952
},
{
"ts": "2025-10-31T01:00:00",
"o": 114,
"h": 118,
"l": 113,
"c": 117,
"v": 544498.28310248
},
{
"ts": "2025-10-31T00:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 114,
"v": 199097.41115759
},
{
"ts": "2025-10-30T23:00:00",
"o": 112,
"h": 113,
"l": 111,
"c": 112,
"v": 203387.07335094
},
{
"ts": "2025-10-30T22:00:00",
"o": 110,
"h": 112,
"l": 110,
"c": 112,
"v": 217172.02192503
},
{
"ts": "2025-10-30T21:00:00",
"o": 110,
"h": 111,
"l": 109,
"c": 110,
"v": 386562.59373523
},
{
"ts": "2025-10-30T20:00:00",
"o": 109,
"h": 110,
"l": 108,
"c": 110,
"v": 171699.30454633
},
{
"ts": "2025-10-30T19:00:00",
"o": 111,
"h": 111,
"l": 108,
"c": 109,
"v": 780424.73214702
},
{
"ts": "2025-10-30T18:00:00",
"o": 112,
"h": 112,
"l": 110,
"c": 111,
"v": 144599.31116075
},
{
"ts": "2025-10-30T17:00:00",
"o": 113,
"h": 113,
"l": 111,
"c": 112,
"v": 379177.699387
},
{
"ts": "2025-10-30T16:00:00",
"o": 113,
"h": 114,
"l": 112,
"c": 113,
"v": 159069.15001734
},
{
"ts": "2025-10-30T15:00:00",
"o": 114,
"h": 115,
"l": 112,
"c": 113,
"v": 361475.2121743
},
{
"ts": "2025-10-30T14:00:00",
"o": 115,
"h": 116,
"l": 114,
"c": 115,
"v": 349557.81473891
},
{
"ts": "2025-10-30T13:00:00",
"o": 118,
"h": 118,
"l": 115,
"c": 116,
"v": 611982.21566809
},
{
"ts": "2025-10-30T12:00:00",
"o": 119,
"h": 119,
"l": 116,
"c": 117,
"v": 363075.68533605
},
{
"ts": "2025-10-30T11:00:00",
"o": 120,
"h": 121,
"l": 118,
"c": 119,
"v": 31288.88285075
},
{
"ts": "2025-10-30T10:00:00",
"o": 121,
"h": 121,
"l": 119,
"c": 119,
"v": 47118.73863651
},
{
"ts": "2025-10-30T09:00:00",
"o": 122,
"h": 122,
"l": 120,
"c": 120,
"v": 100500.90647149
},
{
"ts": "2025-10-30T08:00:00",
"o": 122,
"h": 122,
"l": 121,
"c": 122,
"v": 114664.63082625
},
{
"ts": "2025-10-30T07:00:00",
"o": 122,
"h": 122,
"l": 120,
"c": 122,
"v": 172525.54240259
},
{
"ts": "2025-10-30T06:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 121,
"v": 87118.02377952
},
{
"ts": "2025-10-30T05:00:00",
"o": 119,
"h": 121,
"l": 118,
"c": 121,
"v": 84935.64383805
},
{
"ts": "2025-10-30T04:00:00",
"o": 121,
"h": 121,
"l": 117,
"c": 119,
"v": 579036.38148969
},
{
"ts": "2025-10-30T03:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 122,
"v": 55911.92522338
},
{
"ts": "2025-10-30T02:00:00",
"o": 121,
"h": 123,
"l": 121,
"c": 122,
"v": 11246.1352432
},
{
"ts": "2025-10-30T01:00:00",
"o": 122,
"h": 122,
"l": 121,
"c": 121,
"v": 44863.93259229
},
{
"ts": "2025-10-30T00:00:00",
"o": 122,
"h": 122,
"l": 120,
"c": 122,
"v": 280199.57953266
},
{
"ts": "2025-10-29T23:00:00",
"o": 123,
"h": 123,
"l": 121,
"c": 122,
"v": 108744.2292648
},
{
"ts": "2025-10-29T22:00:00",
"o": 125,
"h": 125,
"l": 123,
"c": 125,
"v": 18214.14185474
},
{
"ts": "2025-10-29T21:00:00",
"o": 126,
"h": 126,
"l": 124,
"c": 125,
"v": 35246.88225095
},
{
"ts": "2025-10-29T20:00:00",
"o": 125,
"h": 126,
"l": 124,
"c": 126,
"v": 158414.14031558
},
{
"ts": "2025-10-29T19:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 18307.96905239
},
{
"ts": "2025-10-29T18:00:00",
"o": 124,
"h": 124,
"l": 119,
"c": 123,
"v": 398390.90920338
},
{
"ts": "2025-10-29T17:00:00",
"o": 122,
"h": 124,
"l": 121,
"c": 124,
"v": 127551.04331309
},
{
"ts": "2025-10-29T16:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 122,
"v": 343258.54002117
},
{
"ts": "2025-10-29T15:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 121,
"v": 165973.47273041
},
{
"ts": "2025-10-29T14:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 123,
"v": 38763.02632942
},
{
"ts": "2025-10-29T13:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 133261.59151607
},
{
"ts": "2025-10-29T12:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 122190.99041722
},
{
"ts": "2025-10-29T11:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 123,
"v": 90489.51867845
},
{
"ts": "2025-10-29T10:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 131149.45869978
},
{
"ts": "2025-10-29T09:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 171187.94459324
},
{
"ts": "2025-10-29T08:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 122,
"v": 219877.73284449
},
{
"ts": "2025-10-29T07:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 123,
"v": 72009.37303827
},
{
"ts": "2025-10-29T06:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 123,
"v": 150455.16803282
},
{
"ts": "2025-10-29T05:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 123,
"v": 22403.01821838
},
{
"ts": "2025-10-29T04:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 124,
"v": 99869.63248213
},
{
"ts": "2025-10-29T03:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 171893.5251391
},
{
"ts": "2025-10-29T02:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 132654.6018477
},
{
"ts": "2025-10-29T01:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 124,
"v": 100506.55266889
},
{
"ts": "2025-10-29T00:00:00",
"o": 124,
"h": 125,
"l": 123,
"c": 124,
"v": 68447.60679545
},
{
"ts": "2025-10-28T23:00:00",
"o": 124,
"h": 124,
"l": 124,
"c": 124,
"v": 140777.65553179
},
{
"ts": "2025-10-28T22:00:00",
"o": 123,
"h": 125,
"l": 123,
"c": 125,
"v": 63352.2601075
},
{
"ts": "2025-10-28T21:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 124,
"v": 194918.41447361
},
{
"ts": "2025-10-28T20:00:00",
"o": 125,
"h": 125,
"l": 123,
"c": 124,
"v": 184704.71187392
},
{
"ts": "2025-10-28T19:00:00",
"o": 127,
"h": 127,
"l": 125,
"c": 125,
"v": 94695.32762218
},
{
"ts": "2025-10-28T18:00:00",
"o": 129,
"h": 129,
"l": 128,
"c": 128,
"v": 24919.99241378
},
{
"ts": "2025-10-28T17:00:00",
"o": 129,
"h": 129,
"l": 129,
"c": 129,
"v": 23634.40320448
},
{
"ts": "2025-10-28T16:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 127,
"v": 40884.06508757
},
{
"ts": "2025-10-28T15:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 127,
"v": 189241.71008799
},
{
"ts": "2025-10-28T14:00:00",
"o": 128,
"h": 129,
"l": 126,
"c": 128,
"v": 446202.19387876
},
{
"ts": "2025-10-28T13:00:00",
"o": 129,
"h": 130,
"l": 128,
"c": 128,
"v": 398435.62435449
},
{
"ts": "2025-10-28T12:00:00",
"o": 128,
"h": 129,
"l": 127,
"c": 128,
"v": 269811.42769495
},
{
"ts": "2025-10-28T11:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 128,
"v": 206086.7837062
},
{
"ts": "2025-10-28T10:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 128,
"v": 161173.07396669
},
{
"ts": "2025-10-28T09:00:00",
"o": 128,
"h": 128,
"l": 126,
"c": 127,
"v": 332134.40355322
},
{
"ts": "2025-10-28T08:00:00",
"o": 127,
"h": 128,
"l": 127,
"c": 127,
"v": 240706.06520039
},
{
"ts": "2025-10-28T07:00:00",
"o": 128,
"h": 128,
"l": 126,
"c": 127,
"v": 68152.67924958
},
{
"ts": "2025-10-28T06:00:00",
"o": 124,
"h": 128,
"l": 124,
"c": 128,
"v": 359117.91435963
},
{
"ts": "2025-10-28T05:00:00",
"o": 127,
"h": 127,
"l": 124,
"c": 125,
"v": 552204.47138754
},
{
"ts": "2025-10-28T04:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 126,
"v": 125861.73990923
},
{
"ts": "2025-10-28T03:00:00",
"o": 126,
"h": 127,
"l": 126,
"c": 126,
"v": 23949.06816648
},
{
"ts": "2025-10-28T02:00:00",
"o": 127,
"h": 127,
"l": 125,
"c": 126,
"v": 178028.56855102
},
{
"ts": "2025-10-28T01:00:00",
"o": 127,
"h": 127,
"l": 126,
"c": 127,
"v": 43525.05580601
},
{
"ts": "2025-10-28T00:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 127,
"v": 127079.74262823
},
{
"ts": "2025-10-27T23:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 126,
"v": 304907.03741689
},
{
"ts": "2025-10-27T22:00:00",
"o": 128,
"h": 128,
"l": 126,
"c": 126,
"v": 66669.42837232
},
{
"ts": "2025-10-27T21:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 127,
"v": 437524.66038417
},
{
"ts": "2025-10-27T20:00:00",
"o": 128,
"h": 129,
"l": 128,
"c": 128,
"v": 60984.96782796
},
{
"ts": "2025-10-27T19:00:00",
"o": 130,
"h": 130,
"l": 128,
"c": 129,
"v": 134224.02510617
},
{
"ts": "2025-10-27T18:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 130,
"v": 257465.24274356
},
{
"ts": "2025-10-27T17:00:00",
"o": 129,
"h": 130,
"l": 128,
"c": 130,
"v": 169934.15857644
},
{
"ts": "2025-10-27T16:00:00",
"o": 127,
"h": 129,
"l": 126,
"c": 129,
"v": 922848.92178408
},
{
"ts": "2025-10-27T15:00:00",
"o": 126,
"h": 127,
"l": 126,
"c": 127,
"v": 37764.25601799
},
{
"ts": "2025-10-27T14:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 127,
"v": 170423.58087203
},
{
"ts": "2025-10-27T13:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 127,
"v": 230019.78199147
},
{
"ts": "2025-10-27T12:00:00",
"o": 127,
"h": 128,
"l": 125,
"c": 126,
"v": 337444.3248123
},
{
"ts": "2025-10-27T11:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 127,
"v": 101447.7545606
},
{
"ts": "2025-10-27T10:00:00",
"o": 128,
"h": 129,
"l": 128,
"c": 128,
"v": 286528.29083157
},
{
"ts": "2025-10-27T09:00:00",
"o": 129,
"h": 129,
"l": 127,
"c": 127,
"v": 598870.2876152
},
{
"ts": "2025-10-27T08:00:00",
"o": 130,
"h": 131,
"l": 128,
"c": 129,
"v": 460175.34065476
},
{
"ts": "2025-10-27T07:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 130,
"v": 105594.56265947
},
{
"ts": "2025-10-27T06:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 132,
"v": 116618.869634
},
{
"ts": "2025-10-27T05:00:00",
"o": 133,
"h": 134,
"l": 133,
"c": 133,
"v": 230784.77375574
},
{
"ts": "2025-10-27T04:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 133,
"v": 479685.96027156
},
{
"ts": "2025-10-27T03:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 133,
"v": 383025.60938261
},
{
"ts": "2025-10-27T02:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 133,
"v": 145607.22324807
},
{
"ts": "2025-10-27T01:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 133,
"v": 113795.43820311
},
{
"ts": "2025-10-27T00:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 133,
"v": 329289.09808709
},
{
"ts": "2025-10-26T23:00:00",
"o": 133,
"h": 133,
"l": 132,
"c": 132,
"v": 145752.44275012
},
{
"ts": "2025-10-26T22:00:00",
"o": 131,
"h": 133,
"l": 131,
"c": 132,
"v": 224399.11182558
},
{
"ts": "2025-10-26T21:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 131,
"v": 179895.5935375
},
{
"ts": "2025-10-26T20:00:00",
"o": 130,
"h": 130,
"l": 129,
"c": 130,
"v": 98824.16486354
},
{
"ts": "2025-10-26T19:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 131,
"v": 60976.57268591
},
{
"ts": "2025-10-26T18:00:00",
"o": 131,
"h": 132,
"l": 131,
"c": 131,
"v": 97628.66151461
},
{
"ts": "2025-10-26T17:00:00",
"o": 131,
"h": 132,
"l": 131,
"c": 131,
"v": 246889.87784014
},
{
"ts": "2025-10-26T16:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 131,
"v": 253537.58483365
},
{
"ts": "2025-10-26T15:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 131,
"v": 94149.9792001
},
{
"ts": "2025-10-26T14:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 130,
"v": 469682.39507738
},
{
"ts": "2025-10-26T13:00:00",
"o": 129,
"h": 132,
"l": 129,
"c": 131,
"v": 564124.53997237
},
{
"ts": "2025-10-26T12:00:00",
"o": 130,
"h": 130,
"l": 129,
"c": 130,
"v": 788718.21480058
},
{
"ts": "2025-10-26T11:00:00",
"o": 127,
"h": 130,
"l": 127,
"c": 129,
"v": 498347.91057199
},
{
"ts": "2025-10-26T10:00:00",
"o": 128,
"h": 128,
"l": 127,
"c": 128,
"v": 219734.00332195
},
{
"ts": "2025-10-26T09:00:00",
"o": 126,
"h": 129,
"l": 126,
"c": 128,
"v": 208433.24269832
},
{
"ts": "2025-10-26T08:00:00",
"o": 127,
"h": 127,
"l": 126,
"c": 126,
"v": 48699.51538126
},
{
"ts": "2025-10-26T07:00:00",
"o": 126,
"h": 126,
"l": 125,
"c": 126,
"v": 42050.19470478
},
{
"ts": "2025-10-26T06:00:00",
"o": 126,
"h": 126,
"l": 125,
"c": 126,
"v": 129423.16778117
},
{
"ts": "2025-10-26T05:00:00",
"o": 126,
"h": 126,
"l": 125,
"c": 125,
"v": 85780.63006543
},
{
"ts": "2025-10-26T04:00:00",
"o": 125,
"h": 126,
"l": 125,
"c": 125,
"v": 46771.00582704
},
{
"ts": "2025-10-26T03:00:00",
"o": 126,
"h": 126,
"l": 124,
"c": 125,
"v": 227831.2997718
},
{
"ts": "2025-10-26T02:00:00",
"o": 126,
"h": 126,
"l": 125,
"c": 125,
"v": 57373.64190563
},
{
"ts": "2025-10-26T01:00:00",
"o": 127,
"h": 127,
"l": 125,
"c": 125,
"v": 259068.73644069
},
{
"ts": "2025-10-26T00:00:00",
"o": 127,
"h": 127,
"l": 126,
"c": 126,
"v": 222419.99112208
},
{
"ts": "2025-10-25T23:00:00",
"o": 126,
"h": 127,
"l": 126,
"c": 127,
"v": 30089.47199542
},
{
"ts": "2025-10-25T16:00:00",
"o": 126,
"h": 127,
"l": 126,
"c": 126,
"v": 14320.63591394
},
{
"ts": "2025-10-25T15:00:00",
"o": 128,
"h": 128,
"l": 126,
"c": 126,
"v": 588743.34760277
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 112,
"h": 114,
"l": 111,
"c": 111,
"v": 1351256.42251651
},
{
"ts": "2025-10-31T20:00:00",
"o": 113,
"h": 114,
"l": 111,
"c": 113,
"v": 843619.51619431
},
{
"ts": "2025-10-31T16:00:00",
"o": 113,
"h": 113,
"l": 109,
"c": 112,
"v": 1159990.01006578
},
{
"ts": "2025-10-31T12:00:00",
"o": 114,
"h": 115,
"l": 111,
"c": 113,
"v": 974886.18844716
},
{
"ts": "2025-10-31T08:00:00",
"o": 115,
"h": 116,
"l": 112,
"c": 113,
"v": 1768938.46628354
},
{
"ts": "2025-10-31T04:00:00",
"o": 116,
"h": 118,
"l": 114,
"c": 115,
"v": 1007421.91265594
},
{
"ts": "2025-10-31T00:00:00",
"o": 113,
"h": 118,
"l": 112,
"c": 117,
"v": 1603040.81268072
},
{
"ts": "2025-10-30T20:00:00",
"o": 109,
"h": 113,
"l": 108,
"c": 112,
"v": 978820.99355753
},
{
"ts": "2025-10-30T16:00:00",
"o": 113,
"h": 114,
"l": 108,
"c": 109,
"v": 1463270.89271211
},
{
"ts": "2025-10-30T12:00:00",
"o": 119,
"h": 119,
"l": 112,
"c": 113,
"v": 1686090.92791735
},
{
"ts": "2025-10-30T08:00:00",
"o": 122,
"h": 122,
"l": 118,
"c": 119,
"v": 293573.158785
},
{
"ts": "2025-10-30T04:00:00",
"o": 121,
"h": 122,
"l": 117,
"c": 122,
"v": 923615.59150985
},
{
"ts": "2025-10-30T00:00:00",
"o": 122,
"h": 123,
"l": 120,
"c": 122,
"v": 392221.57259153
},
{
"ts": "2025-10-29T20:00:00",
"o": 125,
"h": 126,
"l": 121,
"c": 122,
"v": 320619.39368607
},
{
"ts": "2025-10-29T16:00:00",
"o": 121,
"h": 124,
"l": 119,
"c": 124,
"v": 887508.46159003
},
{
"ts": "2025-10-29T12:00:00",
"o": 123,
"h": 124,
"l": 121,
"c": 121,
"v": 460189.08099312
},
{
"ts": "2025-10-29T08:00:00",
"o": 123,
"h": 124,
"l": 122,
"c": 123,
"v": 612704.65481596
},
{
"ts": "2025-10-29T04:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 344737.1917716
},
{
"ts": "2025-10-29T00:00:00",
"o": 124,
"h": 125,
"l": 123,
"c": 124,
"v": 473502.28645114
},
{
"ts": "2025-10-28T20:00:00",
"o": 125,
"h": 125,
"l": 122,
"c": 124,
"v": 583753.04198682
},
{
"ts": "2025-10-28T16:00:00",
"o": 128,
"h": 129,
"l": 125,
"c": 125,
"v": 184133.78832801
},
{
"ts": "2025-10-28T12:00:00",
"o": 128,
"h": 130,
"l": 126,
"c": 127,
"v": 1303690.95601619
},
{
"ts": "2025-10-28T08:00:00",
"o": 127,
"h": 128,
"l": 126,
"c": 128,
"v": 940100.3264265
},
{
"ts": "2025-10-28T04:00:00",
"o": 126,
"h": 128,
"l": 124,
"c": 127,
"v": 1105336.80490598
},
{
"ts": "2025-10-28T00:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 126,
"v": 372582.43515174
},
{
"ts": "2025-10-27T20:00:00",
"o": 128,
"h": 129,
"l": 125,
"c": 126,
"v": 870086.09400134
},
{
"ts": "2025-10-27T16:00:00",
"o": 127,
"h": 131,
"l": 126,
"c": 129,
"v": 1484472.34821025
},
{
"ts": "2025-10-27T12:00:00",
"o": 127,
"h": 128,
"l": 125,
"c": 127,
"v": 775651.94369379
},
{
"ts": "2025-10-27T08:00:00",
"o": 130,
"h": 131,
"l": 127,
"c": 127,
"v": 1447021.67366213
},
{
"ts": "2025-10-27T04:00:00",
"o": 132,
"h": 134,
"l": 130,
"c": 130,
"v": 932684.16632077
},
{
"ts": "2025-10-27T00:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 133,
"v": 971717.36892088
},
{
"ts": "2025-10-26T20:00:00",
"o": 130,
"h": 133,
"l": 129,
"c": 132,
"v": 648871.31297674
},
{
"ts": "2025-10-26T16:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 131,
"v": 659032.69687431
},
{
"ts": "2025-10-26T12:00:00",
"o": 130,
"h": 132,
"l": 129,
"c": 131,
"v": 1916675.12905043
},
{
"ts": "2025-10-26T08:00:00",
"o": 127,
"h": 130,
"l": 126,
"c": 129,
"v": 975214.67197352
},
{
"ts": "2025-10-26T04:00:00",
"o": 125,
"h": 126,
"l": 125,
"c": 126,
"v": 304024.99837842
},
{
"ts": "2025-10-26T00:00:00",
"o": 127,
"h": 127,
"l": 124,
"c": 125,
"v": 766693.6692402
},
{
"ts": "2025-10-25T20:00:00",
"o": 126,
"h": 127,
"l": 126,
"c": 127,
"v": 30089.47199542
},
{
"ts": "2025-10-25T16:00:00",
"o": 126,
"h": 127,
"l": 126,
"c": 126,
"v": 14320.63591394
},
{
"ts": "2025-10-25T12:00:00",
"o": 126,
"h": 128,
"l": 125,
"c": 126,
"v": 1525578.56557641
},
{
"ts": "2025-10-25T08:00:00",
"o": 126,
"h": 127,
"l": 124,
"c": 126,
"v": 612487.15183184
},
{
"ts": "2025-10-25T04:00:00",
"o": 129,
"h": 129,
"l": 126,
"c": 126,
"v": 1406884.24623185
},
{
"ts": "2025-10-25T00:00:00",
"o": 125,
"h": 131,
"l": 123,
"c": 129,
"v": 4391166.48103706
},
{
"ts": "2025-10-24T20:00:00",
"o": 123,
"h": 125,
"l": 123,
"c": 125,
"v": 338011.13094281
},
{
"ts": "2025-10-24T16:00:00",
"o": 120,
"h": 124,
"l": 118,
"c": 123,
"v": 812337.00142002
},
{
"ts": "2025-10-24T12:00:00",
"o": 122,
"h": 124,
"l": 118,
"c": 120,
"v": 999247.13202269
},
{
"ts": "2025-10-24T08:00:00",
"o": 122,
"h": 123,
"l": 120,
"c": 122,
"v": 422213.45823885
},
{
"ts": "2025-10-24T04:00:00",
"o": 119,
"h": 124,
"l": 119,
"c": 122,
"v": 1307095.61541074
},
{
"ts": "2025-10-24T00:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 119,
"v": 1494874.79671809
},
{
"ts": "2025-10-23T20:00:00",
"o": 120,
"h": 121,
"l": 117,
"c": 120,
"v": 806235.72346925
},
{
"ts": "2025-10-23T16:00:00",
"o": 121,
"h": 123,
"l": 121,
"c": 121,
"v": 233508.89602894
},
{
"ts": "2025-10-23T12:00:00",
"o": 120,
"h": 122,
"l": 118,
"c": 122,
"v": 1346429.69629266
},
{
"ts": "2025-10-23T08:00:00",
"o": 121,
"h": 122,
"l": 119,
"c": 119,
"v": 912871.32807842
},
{
"ts": "2025-10-23T04:00:00",
"o": 120,
"h": 122,
"l": 119,
"c": 121,
"v": 606385.51212367
},
{
"ts": "2025-10-23T00:00:00",
"o": 118,
"h": 120,
"l": 118,
"c": 120,
"v": 668922.90727379
},
{
"ts": "2025-10-22T20:00:00",
"o": 121,
"h": 121,
"l": 116,
"c": 119,
"v": 850651.00795558
},
{
"ts": "2025-10-22T16:00:00",
"o": 122,
"h": 122,
"l": 120,
"c": 120,
"v": 315136.60276965
},
{
"ts": "2025-10-22T12:00:00",
"o": 122,
"h": 124,
"l": 120,
"c": 121,
"v": 1289183.39493319
},
{
"ts": "2025-10-22T08:00:00",
"o": 120,
"h": 123,
"l": 119,
"c": 121,
"v": 1618722.15694767
},
{
"ts": "2025-10-22T04:00:00",
"o": 122,
"h": 123,
"l": 118,
"c": 120,
"v": 1701132.80746203
},
{
"ts": "2025-10-22T00:00:00",
"o": 123,
"h": 123,
"l": 121,
"c": 122,
"v": 773336.28100032
},
{
"ts": "2025-10-21T20:00:00",
"o": 127,
"h": 127,
"l": 121,
"c": 122,
"v": 1597479.56519489
},
{
"ts": "2025-10-21T16:00:00",
"o": 132,
"h": 132,
"l": 127,
"c": 128,
"v": 1423095.83161322
},
{
"ts": "2025-10-21T12:00:00",
"o": 124,
"h": 134,
"l": 122,
"c": 133,
"v": 3432851.78793764
},
{
"ts": "2025-10-21T08:00:00",
"o": 125,
"h": 125,
"l": 122,
"c": 124,
"v": 1350574.24477378
},
{
"ts": "2025-10-21T04:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 125,
"v": 1634087.09537182
},
{
"ts": "2025-10-21T00:00:00",
"o": 126,
"h": 128,
"l": 123,
"c": 124,
"v": 2324202.17508496
},
{
"ts": "2025-10-20T20:00:00",
"o": 125,
"h": 127,
"l": 124,
"c": 125,
"v": 1312565.70540787
},
{
"ts": "2025-10-20T16:00:00",
"o": 129,
"h": 131,
"l": 124,
"c": 126,
"v": 2123646.90945205
},
{
"ts": "2025-10-20T12:00:00",
"o": 130,
"h": 133,
"l": 130,
"c": 130,
"v": 655086.17651494
},
{
"ts": "2025-10-20T08:00:00",
"o": 131,
"h": 134,
"l": 130,
"c": 130,
"v": 2295743.1918794
},
{
"ts": "2025-10-20T04:00:00",
"o": 130,
"h": 137,
"l": 130,
"c": 132,
"v": 4256297.29941192
},
{
"ts": "2025-10-20T00:00:00",
"o": 127,
"h": 130,
"l": 122,
"c": 129,
"v": 1981414.7917042
},
{
"ts": "2025-10-19T20:00:00",
"o": 129,
"h": 131,
"l": 127,
"c": 127,
"v": 990438.42904894
},
{
"ts": "2025-10-19T16:00:00",
"o": 132,
"h": 132,
"l": 129,
"c": 130,
"v": 217759.97724377
},
{
"ts": "2025-10-19T12:00:00",
"o": 132,
"h": 133,
"l": 129,
"c": 132,
"v": 1547695.65722306
},
{
"ts": "2025-10-19T08:00:00",
"o": 126,
"h": 135,
"l": 121,
"c": 132,
"v": 2960009.40286425
},
{
"ts": "2025-10-19T04:00:00",
"o": 126,
"h": 127,
"l": 125,
"c": 126,
"v": 347237.20387632
},
{
"ts": "2025-10-19T00:00:00",
"o": 128,
"h": 128,
"l": 125,
"c": 127,
"v": 528475.91390704
},
{
"ts": "2025-10-18T20:00:00",
"o": 129,
"h": 129,
"l": 127,
"c": 127,
"v": 373509.7720427
},
{
"ts": "2025-10-18T16:00:00",
"o": 127,
"h": 130,
"l": 125,
"c": 129,
"v": 347506.18109103
},
{
"ts": "2025-10-18T12:00:00",
"o": 126,
"h": 131,
"l": 125,
"c": 127,
"v": 1522778.8980606
},
{
"ts": "2025-10-18T08:00:00",
"o": 125,
"h": 126,
"l": 124,
"c": 126,
"v": 1466763.17540336
},
{
"ts": "2025-10-18T04:00:00",
"o": 127,
"h": 128,
"l": 124,
"c": 125,
"v": 1436788.75206187
},
{
"ts": "2025-10-18T00:00:00",
"o": 125,
"h": 132,
"l": 124,
"c": 126,
"v": 4553871.98043769
},
{
"ts": "2025-10-17T20:00:00",
"o": 125,
"h": 127,
"l": 124,
"c": 124,
"v": 776409.49617498
},
{
"ts": "2025-10-17T16:00:00",
"o": 126,
"h": 127,
"l": 124,
"c": 125,
"v": 477988.63941962
},
{
"ts": "2025-10-17T12:00:00",
"o": 125,
"h": 127,
"l": 121,
"c": 125,
"v": 2187464.29984117
},
{
"ts": "2025-10-17T08:00:00",
"o": 119,
"h": 127,
"l": 116,
"c": 125,
"v": 6867692.178994
},
{
"ts": "2025-10-17T04:00:00",
"o": 127,
"h": 128,
"l": 118,
"c": 119,
"v": 5855309.70120504
},
{
"ts": "2025-10-17T00:00:00",
"o": 130,
"h": 131,
"l": 127,
"c": 128,
"v": 2877803.73064674
},
{
"ts": "2025-10-16T20:00:00",
"o": 132,
"h": 133,
"l": 128,
"c": 130,
"v": 1972115.21317302
},
{
"ts": "2025-10-16T16:00:00",
"o": 139,
"h": 140,
"l": 131,
"c": 131,
"v": 1739062.70631953
},
{
"ts": "2025-10-16T12:00:00",
"o": 145,
"h": 146,
"l": 139,
"c": 140,
"v": 1819801.01052151
},
{
"ts": "2025-10-16T08:00:00",
"o": 144,
"h": 146,
"l": 140,
"c": 145,
"v": 1555203.39693827
},
{
"ts": "2025-10-16T04:00:00",
"o": 146,
"h": 147,
"l": 144,
"c": 144,
"v": 857534.59756789
},
{
"ts": "2025-10-16T00:00:00",
"o": 142,
"h": 147,
"l": 141,
"c": 145,
"v": 1968529.7042084
},
{
"ts": "2025-10-15T20:00:00",
"o": 144,
"h": 144,
"l": 141,
"c": 142,
"v": 1060049.57816302
},
{
"ts": "2025-10-15T16:00:00",
"o": 143,
"h": 145,
"l": 142,
"c": 143,
"v": 1545453.21025805
},
{
"ts": "2025-10-15T12:00:00",
"o": 151,
"h": 151,
"l": 143,
"c": 144,
"v": 4749427.95981277
},
{
"ts": "2025-10-15T08:00:00",
"o": 151,
"h": 153,
"l": 149,
"c": 151,
"v": 1458387.91880995
},
{
"ts": "2025-10-15T04:00:00",
"o": 151,
"h": 153,
"l": 150,
"c": 151,
"v": 964132.997841
},
{
"ts": "2025-10-15T00:00:00",
"o": 154,
"h": 154,
"l": 151,
"c": 152,
"v": 913575.5343781
},
{
"ts": "2025-10-14T20:00:00",
"o": 153,
"h": 155,
"l": 153,
"c": 153,
"v": 667555.96665599
},
{
"ts": "2025-10-14T16:00:00",
"o": 153,
"h": 157,
"l": 151,
"c": 153,
"v": 2195627.29339082
},
{
"ts": "2025-10-14T12:00:00",
"o": 150,
"h": 154,
"l": 147,
"c": 154,
"v": 1296060.87970595
},
{
"ts": "2025-10-14T08:00:00",
"o": 152,
"h": 152,
"l": 146,
"c": 150,
"v": 2197386.95243477
},
{
"ts": "2025-10-14T04:00:00",
"o": 159,
"h": 159,
"l": 150,
"c": 152,
"v": 3011651.13219904
},
{
"ts": "2025-10-14T00:00:00",
"o": 164,
"h": 165,
"l": 157,
"c": 159,
"v": 811402.07026067
},
{
"ts": "2025-10-13T20:00:00",
"o": 165,
"h": 166,
"l": 164,
"c": 165,
"v": 418319.92290935
},
{
"ts": "2025-10-13T16:00:00",
"o": 163,
"h": 165,
"l": 160,
"c": 164,
"v": 428973.98265775
},
{
"ts": "2025-10-13T12:00:00",
"o": 160,
"h": 165,
"l": 159,
"c": 163,
"v": 807736.78116062
},
{
"ts": "2025-10-13T08:00:00",
"o": 161,
"h": 165,
"l": 159,
"c": 161,
"v": 1150141.73122027
},
{
"ts": "2025-10-13T04:00:00",
"o": 158,
"h": 162,
"l": 157,
"c": 162,
"v": 695240.33698584
},
{
"ts": "2025-10-13T00:00:00",
"o": 162,
"h": 162,
"l": 158,
"c": 159,
"v": 696924.32850536
},
{
"ts": "2025-10-12T20:00:00",
"o": 164,
"h": 165,
"l": 160,
"c": 160,
"v": 923625.66516903
},
{
"ts": "2025-10-12T16:00:00",
"o": 161,
"h": 166,
"l": 159,
"c": 164,
"v": 836773.96396218
},
{
"ts": "2025-10-12T12:00:00",
"o": 146,
"h": 161,
"l": 144,
"c": 160,
"v": 3042500.44397885
},
{
"ts": "2025-10-12T08:00:00",
"o": 147,
"h": 148,
"l": 143,
"c": 146,
"v": 637467.09935697
},
{
"ts": "2025-10-12T04:00:00",
"o": 144,
"h": 149,
"l": 144,
"c": 148,
"v": 932606.7023864
},
{
"ts": "2025-10-12T00:00:00",
"o": 149,
"h": 149,
"l": 139,
"c": 144,
"v": 3449953.75832136
},
{
"ts": "2025-10-11T20:00:00",
"o": 150,
"h": 150,
"l": 146,
"c": 149,
"v": 818971.33000802
},
{
"ts": "2025-10-11T16:00:00",
"o": 155,
"h": 157,
"l": 150,
"c": 150,
"v": 391506.50213484
},
{
"ts": "2025-10-11T12:00:00",
"o": 156,
"h": 156,
"l": 151,
"c": 155,
"v": 870125.51826517
},
{
"ts": "2025-10-11T08:00:00",
"o": 154,
"h": 161,
"l": 154,
"c": 156,
"v": 1645184.55006586
},
{
"ts": "2025-10-11T04:00:00",
"o": 156,
"h": 159,
"l": 153,
"c": 154,
"v": 781588.66157604
},
{
"ts": "2025-10-11T00:00:00",
"o": 156,
"h": 165,
"l": 144,
"c": 156,
"v": 3359484.78342707
},
{
"ts": "2025-10-10T20:00:00",
"o": 176,
"h": 179,
"l": 130,
"c": 156,
"v": 8854712.71437128
},
{
"ts": "2025-10-10T16:00:00",
"o": 181,
"h": 181,
"l": 175,
"c": 177,
"v": 1865141.87600437
},
{
"ts": "2025-10-10T12:00:00",
"o": 194,
"h": 194,
"l": 179,
"c": 181,
"v": 2915963.87231934
},
{
"ts": "2025-10-10T08:00:00",
"o": 193,
"h": 194,
"l": 191,
"c": 192,
"v": 638949.9060759
},
{
"ts": "2025-10-10T04:00:00",
"o": 195,
"h": 199,
"l": 193,
"c": 194,
"v": 1499880.79541177
},
{
"ts": "2025-10-10T00:00:00",
"o": 194,
"h": 197,
"l": 192,
"c": 195,
"v": 2183949.27314089
},
{
"ts": "2025-10-09T20:00:00",
"o": 193,
"h": 195,
"l": 191,
"c": 194,
"v": 538093.91788297
},
{
"ts": "2025-10-09T16:00:00",
"o": 188,
"h": 194,
"l": 187,
"c": 192,
"v": 510765.69419181
},
{
"ts": "2025-10-09T12:00:00",
"o": 191,
"h": 191,
"l": 187,
"c": 189,
"v": 1067725.41224413
},
{
"ts": "2025-10-09T08:00:00",
"o": 191,
"h": 193,
"l": 187,
"c": 191,
"v": 1325556.93944101
},
{
"ts": "2025-10-09T04:00:00",
"o": 192,
"h": 193,
"l": 191,
"c": 191,
"v": 667223.90911287
},
{
"ts": "2025-10-09T00:00:00",
"o": 199,
"h": 199,
"l": 189,
"c": 192,
"v": 3182860.33126484
},
{
"ts": "2025-10-08T20:00:00",
"o": 197,
"h": 200,
"l": 195,
"c": 199,
"v": 1123810.56612903
},
{
"ts": "2025-10-08T16:00:00",
"o": 194,
"h": 200,
"l": 194,
"c": 198,
"v": 1086686.84483331
},
{
"ts": "2025-10-08T12:00:00",
"o": 192,
"h": 195,
"l": 191,
"c": 194,
"v": 752859.08395137
},
{
"ts": "2025-10-08T08:00:00",
"o": 193,
"h": 195,
"l": 192,
"c": 193,
"v": 800724.41112715
},
{
"ts": "2025-10-08T04:00:00",
"o": 189,
"h": 193,
"l": 189,
"c": 193,
"v": 2551541.95848477
},
{
"ts": "2025-10-08T00:00:00",
"o": 195,
"h": 195,
"l": 187,
"c": 189,
"v": 6399085.54572398
},
{
"ts": "2025-10-07T20:00:00",
"o": 195,
"h": 197,
"l": 193,
"c": 195,
"v": 2368690.10508217
},
{
"ts": "2025-10-07T16:00:00",
"o": 196,
"h": 198,
"l": 193,
"c": 194,
"v": 2713570.66241821
},
{
"ts": "2025-10-07T12:00:00",
"o": 200,
"h": 203,
"l": 194,
"c": 196,
"v": 10705777.09415531
},
{
"ts": "2025-10-07T08:00:00",
"o": 200,
"h": 202,
"l": 196,
"c": 200,
"v": 8896853.61166925
},
{
"ts": "2025-10-07T04:00:00",
"o": 217,
"h": 217,
"l": 198,
"c": 200,
"v": 22036889.42382694
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 112,
"h": 114,
"l": 111,
"c": 111,
"v": 1351256.42251651
},
{
"ts": "2025-10-31T00:00:00",
"o": 113,
"h": 118,
"l": 109,
"c": 113,
"v": 7357896.90632745
},
{
"ts": "2025-10-30T00:00:00",
"o": 122,
"h": 123,
"l": 108,
"c": 112,
"v": 5737593.13707337
},
{
"ts": "2025-10-29T00:00:00",
"o": 124,
"h": 126,
"l": 119,
"c": 122,
"v": 3099261.06930792
},
{
"ts": "2025-10-28T00:00:00",
"o": 126,
"h": 130,
"l": 122,
"c": 124,
"v": 4489597.35281524
},
{
"ts": "2025-10-27T00:00:00",
"o": 132,
"h": 134,
"l": 125,
"c": 126,
"v": 6481633.59480916
},
{
"ts": "2025-10-26T00:00:00",
"o": 127,
"h": 133,
"l": 124,
"c": 132,
"v": 5270512.47849362
},
{
"ts": "2025-10-25T00:00:00",
"o": 125,
"h": 131,
"l": 123,
"c": 127,
"v": 7980526.55258652
},
{
"ts": "2025-10-24T00:00:00",
"o": 120,
"h": 125,
"l": 118,
"c": 125,
"v": 5373779.1347532
},
{
"ts": "2025-10-23T00:00:00",
"o": 118,
"h": 123,
"l": 117,
"c": 120,
"v": 4574354.06326673
},
{
"ts": "2025-10-22T00:00:00",
"o": 123,
"h": 124,
"l": 116,
"c": 119,
"v": 6548162.25106844
},
{
"ts": "2025-10-21T00:00:00",
"o": 126,
"h": 134,
"l": 121,
"c": 122,
"v": 11762290.69997631
},
{
"ts": "2025-10-20T00:00:00",
"o": 127,
"h": 137,
"l": 122,
"c": 125,
"v": 12624754.07437038
},
{
"ts": "2025-10-19T00:00:00",
"o": 128,
"h": 135,
"l": 121,
"c": 127,
"v": 6591616.58416338
},
{
"ts": "2025-10-18T00:00:00",
"o": 125,
"h": 132,
"l": 124,
"c": 127,
"v": 9701218.75909725
},
{
"ts": "2025-10-17T00:00:00",
"o": 130,
"h": 131,
"l": 116,
"c": 124,
"v": 19042668.04628155
},
{
"ts": "2025-10-16T00:00:00",
"o": 142,
"h": 147,
"l": 128,
"c": 130,
"v": 9912246.62872862
},
{
"ts": "2025-10-15T00:00:00",
"o": 154,
"h": 154,
"l": 141,
"c": 142,
"v": 10691027.19926289
},
{
"ts": "2025-10-14T00:00:00",
"o": 164,
"h": 165,
"l": 146,
"c": 153,
"v": 10179684.29464724
},
{
"ts": "2025-10-13T00:00:00",
"o": 162,
"h": 166,
"l": 157,
"c": 165,
"v": 4197337.08343919
},
{
"ts": "2025-10-12T00:00:00",
"o": 149,
"h": 166,
"l": 139,
"c": 160,
"v": 9822927.63317479
},
{
"ts": "2025-10-11T00:00:00",
"o": 156,
"h": 165,
"l": 144,
"c": 149,
"v": 7866861.345477
},
{
"ts": "2025-10-10T00:00:00",
"o": 194,
"h": 199,
"l": 130,
"c": 156,
"v": 17958598.43732355
},
{
"ts": "2025-10-09T00:00:00",
"o": 199,
"h": 199,
"l": 187,
"c": 194,
"v": 7292226.20413763
},
{
"ts": "2025-10-08T00:00:00",
"o": 195,
"h": 200,
"l": 187,
"c": 199,
"v": 12714708.41024961
},
{
"ts": "2025-10-07T00:00:00",
"o": 226,
"h": 233,
"l": 193,
"c": 195,
"v": 62084907.06792851
},
{
"ts": "2025-10-06T00:00:00",
"o": 212,
"h": 277,
"l": 211,
"c": 226,
"v": 177077998.6497264
},
{
"ts": "2025-10-05T00:00:00",
"o": 211,
"h": 218,
"l": 204,
"c": 212,
"v": 8809156.20481931
},
{
"ts": "2025-10-04T00:00:00",
"o": 207,
"h": 211,
"l": 200,
"c": 211,
"v": 5651680.46023975
},
{
"ts": "2025-10-03T00:00:00",
"o": 195,
"h": 213,
"l": 192,
"c": 206,
"v": 14406557.80248651
},
{
"ts": "2025-10-02T00:00:00",
"o": 185,
"h": 206,
"l": 185,
"c": 195,
"v": 20608563.1065964
},
{
"ts": "2025-10-01T00:00:00",
"o": 162,
"h": 188,
"l": 162,
"c": 185,
"v": 9326262.26613335
},
{
"ts": "2025-09-30T00:00:00",
"o": 167,
"h": 170,
"l": 160,
"c": 162,
"v": 2918969.0258805
},
{
"ts": "2025-09-29T00:00:00",
"o": 167,
"h": 174,
"l": 161,
"c": 167,
"v": 8843813.00918106
},
{
"ts": "2025-09-28T00:00:00",
"o": 159,
"h": 168,
"l": 153,
"c": 166,
"v": 3657581.38980324
},
{
"ts": "2025-09-27T00:00:00",
"o": 163,
"h": 163,
"l": 157,
"c": 158,
"v": 1578079.18096905
},
{
"ts": "2025-09-26T00:00:00",
"o": 153,
"h": 164,
"l": 152,
"c": 163,
"v": 6161019.97767787
},
{
"ts": "2025-09-25T00:00:00",
"o": 160,
"h": 160,
"l": 149,
"c": 153,
"v": 6093270.23678978
},
{
"ts": "2025-09-24T00:00:00",
"o": 161,
"h": 167,
"l": 158,
"c": 160,
"v": 9499378.45031935
},
{
"ts": "2025-09-23T00:00:00",
"o": 167,
"h": 174,
"l": 159,
"c": 161,
"v": 6322280.48577703
},
{
"ts": "2025-09-22T00:00:00",
"o": 181,
"h": 182,
"l": 161,
"c": 168,
"v": 5830975.17576369
},
{
"ts": "2025-09-21T00:00:00",
"o": 187,
"h": 187,
"l": 181,
"c": 181,
"v": 3250859.54522607
},
{
"ts": "2025-09-20T00:00:00",
"o": 185,
"h": 189,
"l": 185,
"c": 187,
"v": 3510665.85356819
},
{
"ts": "2025-09-19T00:00:00",
"o": 194,
"h": 196,
"l": 184,
"c": 185,
"v": 3859060.24215669
},
{
"ts": "2025-09-18T00:00:00",
"o": 195,
"h": 199,
"l": 190,
"c": 194,
"v": 5160809.08989958
},
{
"ts": "2025-09-17T00:00:00",
"o": 191,
"h": 196,
"l": 185,
"c": 193,
"v": 3046008.82837252
},
{
"ts": "2025-09-16T00:00:00",
"o": 186,
"h": 194,
"l": 185,
"c": 191,
"v": 5233245.254322
},
{
"ts": "2025-09-15T00:00:00",
"o": 195,
"h": 197,
"l": 182,
"c": 185,
"v": 4517881.1685525
},
{
"ts": "2025-09-14T00:00:00",
"o": 206,
"h": 207,
"l": 194,
"c": 195,
"v": 2945897.97598165
},
{
"ts": "2025-09-13T00:00:00",
"o": 201,
"h": 210,
"l": 198,
"c": 206,
"v": 3980519.49230228
},
{
"ts": "2025-09-12T00:00:00",
"o": 191,
"h": 204,
"l": 189,
"c": 201,
"v": 4802183.32255935
},
{
"ts": "2025-09-11T00:00:00",
"o": 193,
"h": 194,
"l": 187,
"c": 191,
"v": 3404153.34296276
},
{
"ts": "2025-09-10T00:00:00",
"o": 189,
"h": 195,
"l": 188,
"c": 193,
"v": 3863254.89142733
},
{
"ts": "2025-09-09T00:00:00",
"o": 191,
"h": 198,
"l": 187,
"c": 190,
"v": 4466545.29311765
},
{
"ts": "2025-09-08T00:00:00",
"o": 180,
"h": 195,
"l": 178,
"c": 192,
"v": 7095590.64959636
},
{
"ts": "2025-09-07T00:00:00",
"o": 181,
"h": 183,
"l": 178,
"c": 180,
"v": 2411105.04527412
},
{
"ts": "2025-09-06T00:00:00",
"o": 183,
"h": 184,
"l": 180,
"c": 182,
"v": 1643016.92640026
},
{
"ts": "2025-09-05T00:00:00",
"o": 181,
"h": 188,
"l": 181,
"c": 183,
"v": 3420953.25073851
},
{
"ts": "2025-09-04T00:00:00",
"o": 189,
"h": 189,
"l": 178,
"c": 181,
"v": 5405921.05953596
},
{
"ts": "2025-09-03T00:00:00",
"o": 182,
"h": 192,
"l": 182,
"c": 188,
"v": 20940706.26062505
},
{
"ts": "2025-09-02T00:00:00",
"o": 179,
"h": 195,
"l": 177,
"c": 182,
"v": 11631148.8847976
},
{
"ts": "2025-09-01T00:00:00",
"o": 188,
"h": 190,
"l": 171,
"c": 180,
"v": 4776676.11402003
},
{
"ts": "2025-08-31T00:00:00",
"o": 189,
"h": 192,
"l": 187,
"c": 187,
"v": 2555213.9564454
},
{
"ts": "2025-08-30T00:00:00",
"o": 189,
"h": 193,
"l": 184,
"c": 188,
"v": 2728071.39155782
},
{
"ts": "2025-08-29T00:00:00",
"o": 200,
"h": 205,
"l": 185,
"c": 189,
"v": 9649523.2700454
},
{
"ts": "2025-08-28T00:00:00",
"o": 196,
"h": 202,
"l": 195,
"c": 199,
"v": 3631582.96200873
},
{
"ts": "2025-08-27T00:00:00",
"o": 202,
"h": 202,
"l": 195,
"c": 196,
"v": 3963676.68688032
},
{
"ts": "2025-08-26T00:00:00",
"o": 191,
"h": 204,
"l": 190,
"c": 203,
"v": 5513462.93439648
},
{
"ts": "2025-08-25T00:00:00",
"o": 208,
"h": 211,
"l": 189,
"c": 191,
"v": 4427513.15547218
},
{
"ts": "2025-08-24T00:00:00",
"o": 216,
"h": 218,
"l": 205,
"c": 208,
"v": 3017244.7998051
},
{
"ts": "2025-08-23T00:00:00",
"o": 221,
"h": 223,
"l": 213,
"c": 216,
"v": 2872814.72959611
},
{
"ts": "2025-08-22T00:00:00",
"o": 207,
"h": 224,
"l": 198,
"c": 220,
"v": 7156325.34216324
},
{
"ts": "2025-08-21T00:00:00",
"o": 222,
"h": 222,
"l": 205,
"c": 206,
"v": 5144196.33265574
},
{
"ts": "2025-08-20T00:00:00",
"o": 210,
"h": 223,
"l": 209,
"c": 221,
"v": 3779352.60131301
},
{
"ts": "2025-08-19T00:00:00",
"o": 229,
"h": 232,
"l": 209,
"c": 210,
"v": 4704544.66374753
},
{
"ts": "2025-08-18T00:00:00",
"o": 234,
"h": 235,
"l": 218,
"c": 227,
"v": 4255618.05138669
},
{
"ts": "2025-08-17T00:00:00",
"o": 235,
"h": 242,
"l": 232,
"c": 234,
"v": 3669210.73554547
},
{
"ts": "2025-08-16T00:00:00",
"o": 240,
"h": 243,
"l": 228,
"c": 235,
"v": 5621596.54178125
},
{
"ts": "2025-08-15T00:00:00",
"o": 224,
"h": 246,
"l": 223,
"c": 240,
"v": 24918661.47717701
},
{
"ts": "2025-08-14T00:00:00",
"o": 243,
"h": 256,
"l": 217,
"c": 223,
"v": 11020922.41406444
},
{
"ts": "2025-08-13T00:00:00",
"o": 235,
"h": 247,
"l": 231,
"c": 244,
"v": 14652820.45723594
},
{
"ts": "2025-08-12T00:00:00",
"o": 206,
"h": 237,
"l": 202,
"c": 233,
"v": 20003649.4786031
},
{
"ts": "2025-08-11T00:00:00",
"o": 219,
"h": 223,
"l": 204,
"c": 206,
"v": 5165425.32253136
},
{
"ts": "2025-08-10T00:00:00",
"o": 219,
"h": 224,
"l": 211,
"c": 218,
"v": 3315568.16512545
},
{
"ts": "2025-08-09T00:00:00",
"o": 216,
"h": 224,
"l": 215,
"c": 220,
"v": 3066456.03504597
},
{
"ts": "2025-08-08T00:00:00",
"o": 217,
"h": 221,
"l": 211,
"c": 216,
"v": 3470816.12690425
},
{
"ts": "2025-08-07T00:00:00",
"o": 205,
"h": 219,
"l": 199,
"c": 216,
"v": 7618341.33828192
},
{
"ts": "2025-08-06T00:00:00",
"o": 190,
"h": 206,
"l": 184,
"c": 204,
"v": 5715420.11187084
},
{
"ts": "2025-08-05T00:00:00",
"o": 202,
"h": 202,
"l": 186,
"c": 190,
"v": 5769220.54732174
},
{
"ts": "2025-08-04T00:00:00",
"o": 191,
"h": 204,
"l": 190,
"c": 202,
"v": 13650173.11409161
},
{
"ts": "2025-08-03T00:00:00",
"o": 182,
"h": 195,
"l": 180,
"c": 191,
"v": 14126225.9469248
},
{
"ts": "2025-08-02T00:00:00",
"o": 191,
"h": 193,
"l": 177,
"c": 181,
"v": 8656468.63702941
},
{
"ts": "2025-08-01T00:00:00",
"o": 206,
"h": 206,
"l": 186,
"c": 191,
"v": 11151012.49511918
},
{
"ts": "2025-07-31T00:00:00",
"o": 217,
"h": 228,
"l": 204,
"c": 206,
"v": 7378798.6878952
},
{
"ts": "2025-07-30T00:00:00",
"o": 232,
"h": 232.3,
"l": 209.8,
"c": 216,
"v": 6006359.9490788
},
{
"ts": "2025-07-29T00:00:00",
"o": 240.3,
"h": 245.5,
"l": 227,
"c": 232.5,
"v": 4745028.08358703
},
{
"ts": "2025-07-28T00:00:00",
"o": 262.6,
"h": 272.5,
"l": 239.2,
"c": 240.3,
"v": 10722698.95396995
},
{
"ts": "2025-07-27T00:00:00",
"o": 265.1,
"h": 277.9,
"l": 261.8,
"c": 262.6,
"v": 7923046.9599318
},
{
"ts": "2025-07-26T00:00:00",
"o": 251.2,
"h": 272.7,
"l": 249.1,
"c": 265.1,
"v": 7020946.13933233
},
{
"ts": "2025-07-25T00:00:00",
"o": 241.2,
"h": 255.7,
"l": 230.1,
"c": 251.4,
"v": 7577265.09921211
},
{
"ts": "2025-07-24T00:00:00",
"o": 244.6,
"h": 253,
"l": 222.2,
"c": 241.1,
"v": 11162288.93553995
},
{
"ts": "2025-07-23T00:00:00",
"o": 267.4,
"h": 269,
"l": 232.5,
"c": 244.5,
"v": 11315448.35946972
},
{
"ts": "2025-07-22T00:00:00",
"o": 266.7,
"h": 273.9,
"l": 254.8,
"c": 267.4,
"v": 12687643.7527707
},
{
"ts": "2025-07-21T00:00:00",
"o": 269.7,
"h": 274.2,
"l": 262.1,
"c": 267.1,
"v": 13015531.21039448
},
{
"ts": "2025-07-20T00:00:00",
"o": 271.3,
"h": 282.7,
"l": 265.1,
"c": 269.7,
"v": 10859248.01390123
},
{
"ts": "2025-07-19T00:00:00",
"o": 259.4,
"h": 272.8,
"l": 251.4,
"c": 270.8,
"v": 6809863.18772525
},
{
"ts": "2025-07-18T00:00:00",
"o": 274.5,
"h": 295.8,
"l": 249.4,
"c": 259.6,
"v": 24827432.42961002
},
{
"ts": "2025-07-17T00:00:00",
"o": 256.8,
"h": 308.7,
"l": 256.4,
"c": 274.2,
"v": 88800887.74936353
},
{
"ts": "2025-07-16T00:00:00",
"o": 265.1,
"h": 266.6,
"l": 256,
"c": 256.6,
"v": 9958775.30665862
},
{
"ts": "2025-07-15T00:00:00",
"o": 252.1,
"h": 266.6,
"l": 245,
"c": 265.4,
"v": 28710821.11930517
},
{
"ts": "2025-07-14T00:00:00",
"o": 233.1,
"h": 284.9,
"l": 232,
"c": 252.1,
"v": 160680733.86101115
},
{
"ts": "2025-07-13T00:00:00",
"o": 224,
"h": 234.4,
"l": 222.2,
"c": 232.2,
"v": 5306404.84562229
},
{
"ts": "2025-07-12T00:00:00",
"o": 224.3,
"h": 230.4,
"l": 218.2,
"c": 224,
"v": 4851630.87379237
},
{
"ts": "2025-07-11T00:00:00",
"o": 235.1,
"h": 240.5,
"l": 216.9,
"c": 224.3,
"v": 11547194.60206648
},
{
"ts": "2025-07-10T00:00:00",
"o": 207.6,
"h": 236.9,
"l": 205.5,
"c": 235.1,
"v": 23669377.75575164
},
{
"ts": "2025-07-09T00:00:00",
"o": 195.2,
"h": 209.2,
"l": 192.7,
"c": 206.9,
"v": 3812602.18549475
},
{
"ts": "2025-07-08T00:00:00",
"o": 196.4,
"h": 198,
"l": 191.4,
"c": 195,
"v": 3006028.22706243
},
{
"ts": "2025-07-07T00:00:00",
"o": 199.5,
"h": 202.2,
"l": 194.3,
"c": 196.5,
"v": 2716568.84932941
},
{
"ts": "2025-07-06T00:00:00",
"o": 199.8,
"h": 204.5,
"l": 195.4,
"c": 199.4,
"v": 3230496.5297672
},
{
"ts": "2025-07-05T00:00:00",
"o": 195.5,
"h": 200.8,
"l": 194,
"c": 199.4,
"v": 3512455.242583
},
{
"ts": "2025-07-04T00:00:00",
"o": 206.5,
"h": 211,
"l": 190.1,
"c": 195.5,
"v": 9187931.99139753
},
{
"ts": "2025-07-03T00:00:00",
"o": 196,
"h": 237.7,
"l": 194.9,
"c": 206.5,
"v": 42972284.38096178
},
{
"ts": "2025-07-02T00:00:00",
"o": 179.7,
"h": 200.2,
"l": 177.8,
"c": 195.8,
"v": 7227641.58594543
},
{
"ts": "2025-07-01T00:00:00",
"o": 184.5,
"h": 187.3,
"l": 177.8,
"c": 179.9,
"v": 4186665.46869395
},
{
"ts": "2025-06-30T00:00:00",
"o": 194.4,
"h": 195.5,
"l": 183,
"c": 184.2,
"v": 4551449.95753975
},
{
"ts": "2025-06-29T00:00:00",
"o": 189.8,
"h": 196.6,
"l": 185.6,
"c": 193.9,
"v": 5635936.5641339
},
{
"ts": "2025-06-28T00:00:00",
"o": 182.9,
"h": 191.2,
"l": 180.2,
"c": 189.2,
"v": 4226325.89012958
},
{
"ts": "2025-06-27T00:00:00",
"o": 169.7,
"h": 186.5,
"l": 168,
"c": 182.9,
"v": 7372899.28252827
},
{
"ts": "2025-06-26T00:00:00",
"o": 180.1,
"h": 187.8,
"l": 167.3,
"c": 170,
"v": 7934088.45930407
},
{
"ts": "2025-06-25T00:00:00",
"o": 185.7,
"h": 189.8,
"l": 179.6,
"c": 180.6,
"v": 6938398.3322278
},
{
"ts": "2025-06-24T00:00:00",
"o": 192.5,
"h": 196.7,
"l": 179.5,
"c": 185.7,
"v": 15331976.64911455
},
{
"ts": "2025-06-23T00:00:00",
"o": 159.4,
"h": 195.6,
"l": 158,
"c": 193,
"v": 62058202.22031573
},
{
"ts": "2025-06-22T00:00:00",
"o": 168,
"h": 197,
"l": 146.5,
"c": 159.2,
"v": 96317583.40320224
},
{
"ts": "2025-06-21T00:00:00",
"o": 181.3,
"h": 185.9,
"l": 162.6,
"c": 167.9,
"v": 7853610.25501867
},
{
"ts": "2025-06-20T00:00:00",
"o": 183.8,
"h": 190,
"l": 175.6,
"c": 181.7,
"v": 3729551.74846849
},
{
"ts": "2025-06-19T00:00:00",
"o": 184.7,
"h": 186.3,
"l": 176.9,
"c": 184.1,
"v": 3432447.54405122
},
{
"ts": "2025-06-18T00:00:00",
"o": 184.2,
"h": 191,
"l": 174.6,
"c": 184.9,
"v": 4977324.85730372
},
{
"ts": "2025-06-17T00:00:00",
"o": 192.1,
"h": 194.9,
"l": 181.7,
"c": 184.2,
"v": 7447960.15196173
},
{
"ts": "2025-06-16T00:00:00",
"o": 193.1,
"h": 204.9,
"l": 189.5,
"c": 192.9,
"v": 7458259.36835653
},
{
"ts": "2025-06-15T00:00:00",
"o": 193.6,
"h": 195,
"l": 188,
"c": 193,
"v": 6935609.50457081
},
{
"ts": "2025-06-14T00:00:00",
"o": 204.7,
"h": 205.1,
"l": 184.1,
"c": 193.8,
"v": 11638765.514619
},
{
"ts": "2025-06-13T00:00:00",
"o": 215.1,
"h": 215.1,
"l": 190.8,
"c": 204.7,
"v": 11718845.00446189
},
{
"ts": "2025-06-12T00:00:00",
"o": 231.5,
"h": 231.5,
"l": 214.7,
"c": 214.7,
"v": 5692105.81867888
},
{
"ts": "2025-06-11T00:00:00",
"o": 234.3,
"h": 241,
"l": 227.6,
"c": 231.7,
"v": 8479452.88610059
},
{
"ts": "2025-06-10T00:00:00",
"o": 225.4,
"h": 234.9,
"l": 219.5,
"c": 234.3,
"v": 11051058.47517735
},
{
"ts": "2025-06-09T00:00:00",
"o": 202.1,
"h": 225.8,
"l": 196.2,
"c": 225.4,
"v": 12549990.07488549
},
{
"ts": "2025-06-08T00:00:00",
"o": 208.8,
"h": 209.3,
"l": 202,
"c": 202,
"v": 2980399.66897293
},
{
"ts": "2025-06-07T00:00:00",
"o": 212.5,
"h": 223,
"l": 202.9,
"c": 209.3,
"v": 10314773.18590919
},
{
"ts": "2025-06-06T00:00:00",
"o": 193.8,
"h": 213.3,
"l": 193.2,
"c": 212.5,
"v": 8545050.56619302
},
{
"ts": "2025-06-05T00:00:00",
"o": 201.6,
"h": 207,
"l": 183.3,
"c": 194.2,
"v": 9938917.3138719
}
]
},
"orderbook": {
"market": "KRW-DEEP",
"timestamp": 1761963471309,
"total_ask_size": 2321628.41057868,
"total_bid_size": 1181055.19224079,
"units": [
{
"ask_price": 112,
"bid_price": 111,
"ask_size": 163475.52294406,
"bid_size": 247058.54973296
},
{
"ask_price": 113,
"bid_price": 110,
"ask_size": 140207.76241158,
"bid_size": 184556.52516259
},
{
"ask_price": 114,
"bid_price": 109,
"ask_size": 146422.84420089,
"bid_size": 28614.89164128
},
{
"ask_price": 115,
"bid_price": 108,
"ask_size": 1821.11177667,
"bid_size": 100861.31679062
},
{
"ask_price": 116,
"bid_price": 107,
"ask_size": 14568.22201986,
"bid_size": 37153.87191151
}
]
},
"micro": {
"last_price": 111,
"best_bid": 111,
"best_ask": 112,
"mid": 111.5,
"spread_abs": 1,
"spread_bps": 89.68609865470852,
"ob_imbalance_topN": -0.12373876753206034,
"h1_return": -0.11904761904761904,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 112.45,
"upper": 114.93797106092495,
"lower": 109.96202893907505,
"bandwidth_pct": 4.425026342240904,
"position_0to1": 0.20859789674142373
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-DKA",
"last": {
"price": 13.6,
"ts": "2025-11-01T02:10:18.481Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 13.7,
"h": 13.7,
"l": 13.6,
"c": 13.6,
"v": 329795.33059462
},
{
"ts": "2025-11-01T01:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.6,
"c": 13.7,
"v": 901613.87873033
},
{
"ts": "2025-11-01T00:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.7,
"v": 690207.9708576
},
{
"ts": "2025-10-31T23:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.7,
"c": 13.7,
"v": 229854.08068538
},
{
"ts": "2025-10-31T22:00:00",
"o": 13.7,
"h": 13.9,
"l": 13.7,
"c": 13.7,
"v": 567337.05639177
},
{
"ts": "2025-10-31T21:00:00",
"o": 13.7,
"h": 13.7,
"l": 13.6,
"c": 13.7,
"v": 51535.98256888
},
{
"ts": "2025-10-31T20:00:00",
"o": 13.7,
"h": 13.7,
"l": 13.6,
"c": 13.7,
"v": 51223.37865798
},
{
"ts": "2025-10-31T19:00:00",
"o": 13.6,
"h": 13.8,
"l": 13.6,
"c": 13.7,
"v": 436645.77509264
},
{
"ts": "2025-10-31T18:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.6,
"c": 13.6,
"v": 446614.86580819
},
{
"ts": "2025-10-31T17:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.8,
"v": 357076.96257823
},
{
"ts": "2025-10-31T16:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.8,
"v": 245854.74851305
},
{
"ts": "2025-10-31T15:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.7,
"c": 13.7,
"v": 83384.81268825
},
{
"ts": "2025-10-31T14:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.6,
"c": 13.8,
"v": 359599.13766839
},
{
"ts": "2025-10-31T13:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.6,
"c": 13.8,
"v": 724332.07188673
},
{
"ts": "2025-10-31T12:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.7,
"c": 13.7,
"v": 950864.30501046
},
{
"ts": "2025-10-31T11:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.7,
"v": 28180.79434132
},
{
"ts": "2025-10-31T10:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.8,
"v": 176406.20100949
},
{
"ts": "2025-10-31T09:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.7,
"v": 1167110.947376
},
{
"ts": "2025-10-31T08:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.8,
"c": 13.8,
"v": 121982.29521874
},
{
"ts": "2025-10-31T07:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.9,
"v": 804125.34191629
},
{
"ts": "2025-10-31T06:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.8,
"c": 13.9,
"v": 248209.44944799
},
{
"ts": "2025-10-31T05:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.8,
"v": 870425.52947162
},
{
"ts": "2025-10-31T04:00:00",
"o": 13.8,
"h": 14,
"l": 13.7,
"c": 14,
"v": 1330114.36533567
},
{
"ts": "2025-10-31T03:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.7,
"c": 13.8,
"v": 1052613.75674767
},
{
"ts": "2025-10-31T02:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.8,
"v": 1808274.26156334
},
{
"ts": "2025-10-31T01:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.8,
"v": 748007.0601986
},
{
"ts": "2025-10-31T00:00:00",
"o": 14,
"h": 14,
"l": 13.9,
"c": 13.9,
"v": 730352.86147398
},
{
"ts": "2025-10-30T23:00:00",
"o": 13.9,
"h": 14,
"l": 13.8,
"c": 13.9,
"v": 1481906.0134886
},
{
"ts": "2025-10-30T22:00:00",
"o": 13.8,
"h": 14,
"l": 13.7,
"c": 13.8,
"v": 1181756.76458807
},
{
"ts": "2025-10-30T21:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.8,
"v": 665148.42374649
},
{
"ts": "2025-10-30T20:00:00",
"o": 13.7,
"h": 13.9,
"l": 13.6,
"c": 13.9,
"v": 1019585.41950382
},
{
"ts": "2025-10-30T19:00:00",
"o": 13.9,
"h": 13.9,
"l": 13.7,
"c": 13.9,
"v": 651387.17028427
},
{
"ts": "2025-10-30T18:00:00",
"o": 13.7,
"h": 13.9,
"l": 13.7,
"c": 13.7,
"v": 488824.58586614
},
{
"ts": "2025-10-30T17:00:00",
"o": 13.6,
"h": 13.8,
"l": 13.5,
"c": 13.7,
"v": 921035.91342177
},
{
"ts": "2025-10-30T16:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.5,
"c": 13.6,
"v": 1297988.69932141
},
{
"ts": "2025-10-30T15:00:00",
"o": 13.9,
"h": 13.9,
"l": 13.6,
"c": 13.7,
"v": 2308708.46681627
},
{
"ts": "2025-10-30T14:00:00",
"o": 13.8,
"h": 14.1,
"l": 13.5,
"c": 14.1,
"v": 27381705.95009462
},
{
"ts": "2025-10-30T13:00:00",
"o": 14.7,
"h": 14.7,
"l": 13.7,
"c": 13.8,
"v": 19251966.38380111
},
{
"ts": "2025-10-30T12:00:00",
"o": 14.9,
"h": 14.9,
"l": 14.7,
"c": 14.7,
"v": 635778.38421398
},
{
"ts": "2025-10-30T11:00:00",
"o": 14.8,
"h": 15,
"l": 14.8,
"c": 14.8,
"v": 874644.66009287
},
{
"ts": "2025-10-30T10:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.7,
"c": 14.8,
"v": 480706.94984145
},
{
"ts": "2025-10-30T09:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.7,
"c": 14.8,
"v": 374913.57211615
},
{
"ts": "2025-10-30T08:00:00",
"o": 14.9,
"h": 14.9,
"l": 14.7,
"c": 14.8,
"v": 249769.18972616
},
{
"ts": "2025-10-30T07:00:00",
"o": 14.8,
"h": 14.9,
"l": 14.7,
"c": 14.9,
"v": 1283835.78223974
},
{
"ts": "2025-10-30T06:00:00",
"o": 14.7,
"h": 14.8,
"l": 14.7,
"c": 14.8,
"v": 240135.14387534
},
{
"ts": "2025-10-30T05:00:00",
"o": 14.8,
"h": 14.8,
"l": 14.6,
"c": 14.8,
"v": 1701890.37106528
},
{
"ts": "2025-10-30T04:00:00",
"o": 15,
"h": 15,
"l": 14.6,
"c": 14.8,
"v": 3302723.19995524
},
{
"ts": "2025-10-30T03:00:00",
"o": 15,
"h": 15.1,
"l": 14.9,
"c": 15.1,
"v": 520411.00124551
},
{
"ts": "2025-10-30T02:00:00",
"o": 15.1,
"h": 15.1,
"l": 14.9,
"c": 15.1,
"v": 550553.06378072
},
{
"ts": "2025-10-30T01:00:00",
"o": 14.9,
"h": 15.1,
"l": 14.8,
"c": 15.1,
"v": 617685.73001237
},
{
"ts": "2025-10-30T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 14.5,
"c": 14.8,
"v": 5186464.85584489
},
{
"ts": "2025-10-29T23:00:00",
"o": 15.2,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 1865054.71372679
},
{
"ts": "2025-10-29T22:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 110526.46220316
},
{
"ts": "2025-10-29T21:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 539964.12475524
},
{
"ts": "2025-10-29T20:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 24906.49122808
},
{
"ts": "2025-10-29T19:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 490157.10611557
},
{
"ts": "2025-10-29T18:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 326740.41528046
},
{
"ts": "2025-10-29T17:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 23030.9016892
},
{
"ts": "2025-10-29T16:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 845873.27462223
},
{
"ts": "2025-10-29T15:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 377107.88630897
},
{
"ts": "2025-10-29T14:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 563615.92019014
},
{
"ts": "2025-10-29T13:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 168201.30513546
},
{
"ts": "2025-10-29T12:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 517277.68733053
},
{
"ts": "2025-10-29T11:00:00",
"o": 15,
"h": 15.1,
"l": 15,
"c": 15.1,
"v": 333551.10421971
},
{
"ts": "2025-10-29T10:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15,
"v": 445724.93012463
},
{
"ts": "2025-10-29T09:00:00",
"o": 15,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 1535875.56682312
},
{
"ts": "2025-10-29T08:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 741338.73280568
},
{
"ts": "2025-10-29T07:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 520537.89723578
},
{
"ts": "2025-10-29T06:00:00",
"o": 15.2,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 902332.59482445
},
{
"ts": "2025-10-29T05:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 268529.50678589
},
{
"ts": "2025-10-29T04:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 806504.11188621
},
{
"ts": "2025-10-29T03:00:00",
"o": 15.2,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 602909.01430073
},
{
"ts": "2025-10-29T02:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15.2,
"v": 6722457.9431448
},
{
"ts": "2025-10-29T01:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 559009.42449946
},
{
"ts": "2025-10-29T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 397916.11092921
},
{
"ts": "2025-10-28T23:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 147807.87259815
},
{
"ts": "2025-10-28T22:00:00",
"o": 15.1,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 134582.77707996
},
{
"ts": "2025-10-28T21:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 88724.58885574
},
{
"ts": "2025-10-28T20:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 588853.29309104
},
{
"ts": "2025-10-28T19:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 984.69212247
},
{
"ts": "2025-10-28T18:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 6472.55969836
},
{
"ts": "2025-10-28T17:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 32243.59749169
},
{
"ts": "2025-10-28T16:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.3,
"c": 15.3,
"v": 1307.18954248
},
{
"ts": "2025-10-28T15:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 303653.49475759
},
{
"ts": "2025-10-28T14:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 427442.12939839
},
{
"ts": "2025-10-28T13:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 832604.58321703
},
{
"ts": "2025-10-28T12:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 295917.7839794
},
{
"ts": "2025-10-28T11:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 274023.29979721
},
{
"ts": "2025-10-28T10:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 120546.38361929
},
{
"ts": "2025-10-28T09:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 47718.10473021
},
{
"ts": "2025-10-28T08:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.1,
"v": 504333.07322967
},
{
"ts": "2025-10-28T07:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.1,
"c": 15.2,
"v": 1566835.08711938
},
{
"ts": "2025-10-28T06:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 780040.79570062
},
{
"ts": "2025-10-28T05:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 649245.00539574
},
{
"ts": "2025-10-28T04:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 343925.24000287
},
{
"ts": "2025-10-28T03:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 18497.26166436
},
{
"ts": "2025-10-28T02:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 237675.87342847
},
{
"ts": "2025-10-28T01:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 1065445.62743284
},
{
"ts": "2025-10-28T00:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 2952002.9030565
},
{
"ts": "2025-10-27T23:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 604457.38881382
},
{
"ts": "2025-10-27T22:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 379909.87941459
},
{
"ts": "2025-10-27T21:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.2,
"v": 1119108.66560527
},
{
"ts": "2025-10-27T20:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.4,
"c": 15.4,
"v": 24740.58441558
},
{
"ts": "2025-10-27T19:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 448702.06810202
},
{
"ts": "2025-10-27T18:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 605136.34165281
},
{
"ts": "2025-10-27T17:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 270381.32278589
},
{
"ts": "2025-10-27T16:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 169131.84715064
},
{
"ts": "2025-10-27T15:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.3,
"c": 15.3,
"v": 52174.24867966
},
{
"ts": "2025-10-27T14:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 64302.68728136
},
{
"ts": "2025-10-27T13:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 2169159.01385489
},
{
"ts": "2025-10-27T12:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.4,
"c": 15.4,
"v": 479792.91870746
},
{
"ts": "2025-10-27T11:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.5,
"v": 3116996.38694692
},
{
"ts": "2025-10-27T10:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.4,
"c": 15.4,
"v": 8936403.31756229
},
{
"ts": "2025-10-27T09:00:00",
"o": 15.3,
"h": 15.8,
"l": 15.3,
"c": 15.6,
"v": 15003220.22021676
},
{
"ts": "2025-10-27T08:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 1029787.23952963
},
{
"ts": "2025-10-27T07:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 1090035.32873549
},
{
"ts": "2025-10-27T06:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 1366019.40092923
},
{
"ts": "2025-10-27T05:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 297554.9361259
},
{
"ts": "2025-10-27T04:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.3,
"c": 15.3,
"v": 177427.2612927
},
{
"ts": "2025-10-27T03:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 1121904.13799893
},
{
"ts": "2025-10-27T02:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 2180219.76805295
},
{
"ts": "2025-10-27T01:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 3414174.51414696
},
{
"ts": "2025-10-27T00:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 2381820.18443853
},
{
"ts": "2025-10-26T23:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 884918.62379776
},
{
"ts": "2025-10-26T22:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 185261.50673961
},
{
"ts": "2025-10-26T21:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 76835.30046439
},
{
"ts": "2025-10-26T20:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 67697.13946184
},
{
"ts": "2025-10-26T19:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 38798.0781663
},
{
"ts": "2025-10-26T18:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 61852.07935194
},
{
"ts": "2025-10-26T17:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 20864.22256578
},
{
"ts": "2025-10-26T16:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.3,
"c": 15.5,
"v": 280565.91407287
},
{
"ts": "2025-10-26T15:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 142636.37988414
},
{
"ts": "2025-10-26T14:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 72031.159923
},
{
"ts": "2025-10-26T13:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.4,
"c": 15.4,
"v": 1215638.46427434
},
{
"ts": "2025-10-26T12:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.5,
"v": 931155.78186714
},
{
"ts": "2025-10-26T11:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 828019.02158049
},
{
"ts": "2025-10-26T10:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 890806.0981288
},
{
"ts": "2025-10-26T09:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 967451.2900088
},
{
"ts": "2025-10-26T08:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 118251.3707314
},
{
"ts": "2025-10-26T07:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 1097114.27230546
},
{
"ts": "2025-10-26T06:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 185900.49733806
},
{
"ts": "2025-10-26T05:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 407904.15923734
},
{
"ts": "2025-10-26T04:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 619368.97736336
},
{
"ts": "2025-10-26T03:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 535016.6702366
},
{
"ts": "2025-10-26T02:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.3,
"c": 15.3,
"v": 247051.6841747
},
{
"ts": "2025-10-26T01:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 131917.44060456
},
{
"ts": "2025-10-26T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 56501.53638014
},
{
"ts": "2025-10-25T23:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 594.001
},
{
"ts": "2025-10-25T16:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 777210.49688798
},
{
"ts": "2025-10-25T15:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 157837.15936797
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.6,
"c": 13.6,
"v": 1921617.18018255
},
{
"ts": "2025-10-31T20:00:00",
"o": 13.7,
"h": 13.9,
"l": 13.6,
"c": 13.7,
"v": 899950.49830401
},
{
"ts": "2025-10-31T16:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.6,
"c": 13.7,
"v": 1486192.35199211
},
{
"ts": "2025-10-31T12:00:00",
"o": 13.7,
"h": 13.8,
"l": 13.6,
"c": 13.7,
"v": 2118180.32725383
},
{
"ts": "2025-10-31T08:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.7,
"c": 13.7,
"v": 1493680.23794555
},
{
"ts": "2025-10-31T04:00:00",
"o": 13.8,
"h": 14,
"l": 13.7,
"c": 13.9,
"v": 3252874.68617157
},
{
"ts": "2025-10-31T00:00:00",
"o": 14,
"h": 14,
"l": 13.7,
"c": 13.8,
"v": 4339247.93998359
},
{
"ts": "2025-10-30T20:00:00",
"o": 13.7,
"h": 14,
"l": 13.6,
"c": 13.9,
"v": 4348396.62132698
},
{
"ts": "2025-10-30T16:00:00",
"o": 13.7,
"h": 13.9,
"l": 13.5,
"c": 13.9,
"v": 3359236.36889359
},
{
"ts": "2025-10-30T12:00:00",
"o": 14.9,
"h": 14.9,
"l": 13.5,
"c": 13.7,
"v": 49578159.18492598
},
{
"ts": "2025-10-30T08:00:00",
"o": 14.9,
"h": 15,
"l": 14.7,
"c": 14.8,
"v": 1980034.37177663
},
{
"ts": "2025-10-30T04:00:00",
"o": 15,
"h": 15,
"l": 14.6,
"c": 14.9,
"v": 6528584.4971356
},
{
"ts": "2025-10-30T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 14.5,
"c": 15.1,
"v": 6875114.65088349
},
{
"ts": "2025-10-29T20:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15.2,
"v": 2540451.79191327
},
{
"ts": "2025-10-29T16:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 1685801.69770746
},
{
"ts": "2025-10-29T12:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 1626202.7989651
},
{
"ts": "2025-10-29T08:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.1,
"v": 3056490.33397314
},
{
"ts": "2025-10-29T04:00:00",
"o": 15.1,
"h": 15.2,
"l": 15,
"c": 15.2,
"v": 2497904.11073233
},
{
"ts": "2025-10-29T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15.1,
"v": 8282292.4928742
},
{
"ts": "2025-10-28T20:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 959968.53162489
},
{
"ts": "2025-10-28T16:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 41008.038855
},
{
"ts": "2025-10-28T12:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 1859617.99135241
},
{
"ts": "2025-10-28T08:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 946620.86137638
},
{
"ts": "2025-10-28T04:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 3340046.12821861
},
{
"ts": "2025-10-28T00:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 4273621.66558217
},
{
"ts": "2025-10-27T20:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 2128216.51824926
},
{
"ts": "2025-10-27T16:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 1493351.57969136
},
{
"ts": "2025-10-27T12:00:00",
"o": 15.5,
"h": 15.5,
"l": 15.2,
"c": 15.3,
"v": 2765428.86852337
},
{
"ts": "2025-10-27T08:00:00",
"o": 15.2,
"h": 15.8,
"l": 15.2,
"c": 15.5,
"v": 28086407.1642556
},
{
"ts": "2025-10-27T04:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 2931036.92708332
},
{
"ts": "2025-10-27T00:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 9098118.60463737
},
{
"ts": "2025-10-26T20:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 1214712.5704636
},
{
"ts": "2025-10-26T16:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.3,
"c": 15.3,
"v": 402080.29415689
},
{
"ts": "2025-10-26T12:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 2361461.78594862
},
{
"ts": "2025-10-26T08:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 2804527.78044949
},
{
"ts": "2025-10-26T04:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 2310287.90624422
},
{
"ts": "2025-10-26T00:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 970487.331396
},
{
"ts": "2025-10-25T20:00:00",
"o": 15.2,
"h": 15.2,
"l": 15.2,
"c": 15.2,
"v": 594.001
},
{
"ts": "2025-10-25T16:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 777210.49688798
},
{
"ts": "2025-10-25T12:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 515046.96451868
},
{
"ts": "2025-10-25T08:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 953147.66143296
},
{
"ts": "2025-10-25T04:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.1,
"c": 15.3,
"v": 2957001.79598953
},
{
"ts": "2025-10-25T00:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.3,
"c": 15.4,
"v": 2726547.24058482
},
{
"ts": "2025-10-24T20:00:00",
"o": 15.4,
"h": 15.4,
"l": 15.3,
"c": 15.4,
"v": 1183324.26428928
},
{
"ts": "2025-10-24T16:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.4,
"v": 320764.22172795
},
{
"ts": "2025-10-24T12:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.2,
"v": 3196411.25939527
},
{
"ts": "2025-10-24T08:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 753537.14238889
},
{
"ts": "2025-10-24T04:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.3,
"v": 4228358.38310441
},
{
"ts": "2025-10-24T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.2,
"c": 15.3,
"v": 2470775.02653859
},
{
"ts": "2025-10-23T20:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 284627.23670445
},
{
"ts": "2025-10-23T16:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 366325.83708966
},
{
"ts": "2025-10-23T12:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.2,
"c": 15.2,
"v": 1276567.40242937
},
{
"ts": "2025-10-23T08:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.2,
"c": 15.2,
"v": 923437.27811111
},
{
"ts": "2025-10-23T04:00:00",
"o": 15.1,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 2174225.36535068
},
{
"ts": "2025-10-23T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 1646178.71511914
},
{
"ts": "2025-10-22T20:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.2,
"v": 2168810.82857964
},
{
"ts": "2025-10-22T16:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.3,
"c": 15.3,
"v": 447740.74806053
},
{
"ts": "2025-10-22T12:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.2,
"c": 15.3,
"v": 2450716.27305478
},
{
"ts": "2025-10-22T08:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.3,
"c": 15.3,
"v": 2069588.49903923
},
{
"ts": "2025-10-22T04:00:00",
"o": 15.4,
"h": 15.5,
"l": 15.3,
"c": 15.3,
"v": 1312820.48964446
},
{
"ts": "2025-10-22T00:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.3,
"c": 15.4,
"v": 1233992.39201709
},
{
"ts": "2025-10-21T20:00:00",
"o": 15.5,
"h": 15.6,
"l": 15.4,
"c": 15.5,
"v": 988387.27900037
},
{
"ts": "2025-10-21T16:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.5,
"c": 15.6,
"v": 853028.7329692
},
{
"ts": "2025-10-21T12:00:00",
"o": 15.3,
"h": 15.8,
"l": 15.2,
"c": 15.7,
"v": 4240920.09676058
},
{
"ts": "2025-10-21T08:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.2,
"c": 15.3,
"v": 384824.97843432
},
{
"ts": "2025-10-21T04:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.1,
"c": 15.3,
"v": 6940619.02830154
},
{
"ts": "2025-10-21T00:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.4,
"c": 15.6,
"v": 4359824.8581128
},
{
"ts": "2025-10-20T20:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.6,
"c": 15.7,
"v": 1120220.07111619
},
{
"ts": "2025-10-20T16:00:00",
"o": 15.6,
"h": 15.8,
"l": 15.6,
"c": 15.7,
"v": 103150.01659877
},
{
"ts": "2025-10-20T12:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.6,
"c": 15.8,
"v": 1926353.70883928
},
{
"ts": "2025-10-20T08:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.6,
"c": 15.8,
"v": 6124352.14161604
},
{
"ts": "2025-10-20T04:00:00",
"o": 15.8,
"h": 15.9,
"l": 15.6,
"c": 15.8,
"v": 3907132.2088091
},
{
"ts": "2025-10-20T00:00:00",
"o": 15.8,
"h": 15.8,
"l": 15.6,
"c": 15.7,
"v": 4827701.22005689
},
{
"ts": "2025-10-19T20:00:00",
"o": 15.8,
"h": 15.9,
"l": 15.7,
"c": 15.7,
"v": 1804835.34482564
},
{
"ts": "2025-10-19T16:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.6,
"c": 15.7,
"v": 499094.04476707
},
{
"ts": "2025-10-19T12:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.6,
"c": 15.7,
"v": 3861383.75443912
},
{
"ts": "2025-10-19T08:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.5,
"c": 15.7,
"v": 4173801.31114721
},
{
"ts": "2025-10-19T04:00:00",
"o": 15.5,
"h": 15.7,
"l": 15.5,
"c": 15.6,
"v": 2376114.20930987
},
{
"ts": "2025-10-19T00:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.4,
"c": 15.5,
"v": 4033951.36769331
},
{
"ts": "2025-10-18T20:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.5,
"c": 15.6,
"v": 118570.30330764
},
{
"ts": "2025-10-18T16:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.5,
"c": 15.6,
"v": 494917.07151034
},
{
"ts": "2025-10-18T12:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.5,
"c": 15.6,
"v": 1673052.19456806
},
{
"ts": "2025-10-18T08:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.6,
"c": 15.7,
"v": 887097.66659764
},
{
"ts": "2025-10-18T04:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.5,
"c": 15.8,
"v": 775072.35380151
},
{
"ts": "2025-10-18T00:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.6,
"c": 15.7,
"v": 1647659.3237913
},
{
"ts": "2025-10-17T20:00:00",
"o": 15.8,
"h": 15.9,
"l": 15.6,
"c": 15.7,
"v": 669669.43720214
},
{
"ts": "2025-10-17T16:00:00",
"o": 15.7,
"h": 16,
"l": 15.5,
"c": 15.8,
"v": 2360113.53885271
},
{
"ts": "2025-10-17T12:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.4,
"c": 15.7,
"v": 1664950.12784738
},
{
"ts": "2025-10-17T08:00:00",
"o": 15.4,
"h": 15.8,
"l": 15.2,
"c": 15.7,
"v": 6073422.94087726
},
{
"ts": "2025-10-17T04:00:00",
"o": 16.1,
"h": 16.1,
"l": 15.3,
"c": 15.4,
"v": 6574078.6041479
},
{
"ts": "2025-10-17T00:00:00",
"o": 16.3,
"h": 16.5,
"l": 15.7,
"c": 16,
"v": 5495912.66882446
},
{
"ts": "2025-10-16T20:00:00",
"o": 16.3,
"h": 16.4,
"l": 16.3,
"c": 16.3,
"v": 1767211.77098816
},
{
"ts": "2025-10-16T16:00:00",
"o": 16.4,
"h": 16.4,
"l": 16.2,
"c": 16.4,
"v": 520006.88215969
},
{
"ts": "2025-10-16T12:00:00",
"o": 16.5,
"h": 16.6,
"l": 16.3,
"c": 16.4,
"v": 2964920.56287591
},
{
"ts": "2025-10-16T08:00:00",
"o": 16.4,
"h": 16.5,
"l": 16.1,
"c": 16.5,
"v": 2285382.78192627
},
{
"ts": "2025-10-16T04:00:00",
"o": 16.7,
"h": 16.7,
"l": 16.3,
"c": 16.4,
"v": 2533497.91020181
},
{
"ts": "2025-10-16T00:00:00",
"o": 16.5,
"h": 17.2,
"l": 16.4,
"c": 16.7,
"v": 10844894.96563226
},
{
"ts": "2025-10-15T20:00:00",
"o": 16.5,
"h": 16.7,
"l": 16.4,
"c": 16.5,
"v": 1147465.7649327
},
{
"ts": "2025-10-15T16:00:00",
"o": 16.5,
"h": 16.7,
"l": 16.4,
"c": 16.5,
"v": 181330.60995263
},
{
"ts": "2025-10-15T12:00:00",
"o": 16.7,
"h": 16.8,
"l": 16.4,
"c": 16.6,
"v": 3593854.30863573
},
{
"ts": "2025-10-15T08:00:00",
"o": 16.9,
"h": 17,
"l": 16.6,
"c": 16.6,
"v": 2919642.53681191
},
{
"ts": "2025-10-15T04:00:00",
"o": 16.8,
"h": 17,
"l": 16.5,
"c": 16.9,
"v": 6486047.18801285
},
{
"ts": "2025-10-15T00:00:00",
"o": 17,
"h": 17.5,
"l": 16.6,
"c": 16.8,
"v": 14740637.43446068
},
{
"ts": "2025-10-14T20:00:00",
"o": 17.1,
"h": 17.6,
"l": 17,
"c": 17,
"v": 4022844.76693941
},
{
"ts": "2025-10-14T16:00:00",
"o": 16.8,
"h": 17.6,
"l": 16.7,
"c": 17.1,
"v": 3529092.27615866
},
{
"ts": "2025-10-14T12:00:00",
"o": 16.9,
"h": 16.9,
"l": 16.5,
"c": 16.8,
"v": 2940016.97249421
},
{
"ts": "2025-10-14T08:00:00",
"o": 16.7,
"h": 16.9,
"l": 16.4,
"c": 16.7,
"v": 6133430.24605016
},
{
"ts": "2025-10-14T04:00:00",
"o": 17.3,
"h": 17.4,
"l": 16.4,
"c": 16.6,
"v": 12382586.15425601
},
{
"ts": "2025-10-14T00:00:00",
"o": 16.8,
"h": 17.8,
"l": 16.7,
"c": 17.3,
"v": 42064160.93789703
},
{
"ts": "2025-10-13T20:00:00",
"o": 16.7,
"h": 16.9,
"l": 16.6,
"c": 16.8,
"v": 1229434.33419625
},
{
"ts": "2025-10-13T16:00:00",
"o": 16.5,
"h": 16.8,
"l": 16.5,
"c": 16.7,
"v": 682393.76819215
},
{
"ts": "2025-10-13T12:00:00",
"o": 16.4,
"h": 16.7,
"l": 16.3,
"c": 16.6,
"v": 910805.34109077
},
{
"ts": "2025-10-13T08:00:00",
"o": 16.4,
"h": 16.6,
"l": 16.3,
"c": 16.5,
"v": 2261882.40432156
},
{
"ts": "2025-10-13T04:00:00",
"o": 16.3,
"h": 16.5,
"l": 16.2,
"c": 16.3,
"v": 2801537.77031381
},
{
"ts": "2025-10-13T00:00:00",
"o": 16.4,
"h": 16.5,
"l": 16.3,
"c": 16.3,
"v": 1589208.85872144
},
{
"ts": "2025-10-12T20:00:00",
"o": 16.6,
"h": 16.7,
"l": 16.1,
"c": 16.5,
"v": 4884475.68773784
},
{
"ts": "2025-10-12T16:00:00",
"o": 16.3,
"h": 16.6,
"l": 16.3,
"c": 16.5,
"v": 3732311.14489115
},
{
"ts": "2025-10-12T12:00:00",
"o": 16,
"h": 16.5,
"l": 15.7,
"c": 16.5,
"v": 5754382.92912326
},
{
"ts": "2025-10-12T08:00:00",
"o": 15.8,
"h": 16,
"l": 15.7,
"c": 15.9,
"v": 1789427.19834356
},
{
"ts": "2025-10-12T04:00:00",
"o": 15.8,
"h": 16.2,
"l": 15.5,
"c": 15.9,
"v": 4407796.21190193
},
{
"ts": "2025-10-12T00:00:00",
"o": 15.9,
"h": 15.9,
"l": 15.5,
"c": 15.8,
"v": 3218857.78718964
},
{
"ts": "2025-10-11T20:00:00",
"o": 15.9,
"h": 16,
"l": 15.8,
"c": 16,
"v": 463999.48755402
},
{
"ts": "2025-10-11T16:00:00",
"o": 16.2,
"h": 16.2,
"l": 16,
"c": 16,
"v": 486118.40491533
},
{
"ts": "2025-10-11T12:00:00",
"o": 16.2,
"h": 16.3,
"l": 15.9,
"c": 16.2,
"v": 1186248.29295081
},
{
"ts": "2025-10-11T08:00:00",
"o": 15.8,
"h": 16.5,
"l": 15.8,
"c": 16.2,
"v": 2040049.39679312
},
{
"ts": "2025-10-11T04:00:00",
"o": 15.7,
"h": 16.3,
"l": 15.7,
"c": 16,
"v": 3002304.72597744
},
{
"ts": "2025-10-11T00:00:00",
"o": 15.7,
"h": 16.5,
"l": 15.1,
"c": 15.6,
"v": 18417976.44261196
},
{
"ts": "2025-10-10T20:00:00",
"o": 18,
"h": 18,
"l": 15.2,
"c": 15.7,
"v": 29765027.67256732
},
{
"ts": "2025-10-10T16:00:00",
"o": 18.2,
"h": 18.2,
"l": 17.8,
"c": 17.9,
"v": 1591767.47905327
},
{
"ts": "2025-10-10T12:00:00",
"o": 18.1,
"h": 18.4,
"l": 18,
"c": 18,
"v": 5007128.62404008
},
{
"ts": "2025-10-10T08:00:00",
"o": 17.9,
"h": 18.2,
"l": 17.9,
"c": 18,
"v": 2755911.82578472
},
{
"ts": "2025-10-10T04:00:00",
"o": 18.2,
"h": 18.3,
"l": 17.9,
"c": 18,
"v": 5233068.94986499
},
{
"ts": "2025-10-10T00:00:00",
"o": 18.2,
"h": 18.3,
"l": 18.1,
"c": 18.2,
"v": 2214597.18716803
},
{
"ts": "2025-10-09T20:00:00",
"o": 18.3,
"h": 18.4,
"l": 18.2,
"c": 18.3,
"v": 599008.41372081
},
{
"ts": "2025-10-09T16:00:00",
"o": 18.1,
"h": 18.4,
"l": 18.1,
"c": 18.3,
"v": 650970.47440343
},
{
"ts": "2025-10-09T12:00:00",
"o": 18.4,
"h": 18.5,
"l": 18.1,
"c": 18.2,
"v": 4006479.1167061
},
{
"ts": "2025-10-09T08:00:00",
"o": 18.5,
"h": 18.7,
"l": 18.3,
"c": 18.4,
"v": 7058882.09901579
},
{
"ts": "2025-10-09T04:00:00",
"o": 18.8,
"h": 18.8,
"l": 18.4,
"c": 18.5,
"v": 6695648.29095267
},
{
"ts": "2025-10-09T00:00:00",
"o": 18.3,
"h": 19.1,
"l": 18.1,
"c": 18.8,
"v": 18971643.10129615
},
{
"ts": "2025-10-08T20:00:00",
"o": 18.2,
"h": 18.4,
"l": 18.2,
"c": 18.2,
"v": 1001245.06208836
},
{
"ts": "2025-10-08T16:00:00",
"o": 18.1,
"h": 18.3,
"l": 18,
"c": 18.2,
"v": 2247934.80595688
},
{
"ts": "2025-10-08T12:00:00",
"o": 18.3,
"h": 18.3,
"l": 17.6,
"c": 18.1,
"v": 8008305.04521042
},
{
"ts": "2025-10-08T08:00:00",
"o": 18.1,
"h": 18.4,
"l": 18.1,
"c": 18.3,
"v": 2514183.7992292
},
{
"ts": "2025-10-08T04:00:00",
"o": 18,
"h": 18.2,
"l": 18,
"c": 18.1,
"v": 1441295.61159624
},
{
"ts": "2025-10-08T00:00:00",
"o": 18.2,
"h": 18.3,
"l": 18,
"c": 18,
"v": 3137588.72725786
},
{
"ts": "2025-10-07T20:00:00",
"o": 18.1,
"h": 18.3,
"l": 18,
"c": 18.3,
"v": 464412.61121208
},
{
"ts": "2025-10-07T16:00:00",
"o": 18.2,
"h": 18.3,
"l": 18,
"c": 18,
"v": 1737996.1172153
},
{
"ts": "2025-10-07T12:00:00",
"o": 18.5,
"h": 18.5,
"l": 18.2,
"c": 18.2,
"v": 3865479.46596007
},
{
"ts": "2025-10-07T08:00:00",
"o": 18.3,
"h": 18.4,
"l": 18.2,
"c": 18.4,
"v": 1645618.30702647
},
{
"ts": "2025-10-07T04:00:00",
"o": 18.5,
"h": 18.6,
"l": 18.2,
"c": 18.3,
"v": 3102460.94604763
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 13.8,
"h": 13.9,
"l": 13.6,
"c": 13.6,
"v": 1921617.18018255
},
{
"ts": "2025-10-31T00:00:00",
"o": 14,
"h": 14,
"l": 13.6,
"c": 13.7,
"v": 13590126.04165066
},
{
"ts": "2025-10-30T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 13.5,
"c": 13.9,
"v": 72669525.69494227
},
{
"ts": "2025-10-29T00:00:00",
"o": 15.2,
"h": 15.3,
"l": 15,
"c": 15.2,
"v": 19689143.2261655
},
{
"ts": "2025-10-28T00:00:00",
"o": 15.3,
"h": 15.3,
"l": 15.1,
"c": 15.1,
"v": 11420883.21700946
},
{
"ts": "2025-10-27T00:00:00",
"o": 15.4,
"h": 15.8,
"l": 15.2,
"c": 15.3,
"v": 46502559.66244028
},
{
"ts": "2025-10-26T00:00:00",
"o": 15.2,
"h": 15.5,
"l": 15.1,
"c": 15.3,
"v": 10063557.66865882
},
{
"ts": "2025-10-25T00:00:00",
"o": 15.3,
"h": 15.5,
"l": 15.1,
"c": 15.2,
"v": 7929548.16041397
},
{
"ts": "2025-10-24T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 15.1,
"c": 15.4,
"v": 12153170.29744439
},
{
"ts": "2025-10-23T00:00:00",
"o": 15.2,
"h": 15.4,
"l": 15.1,
"c": 15.3,
"v": 6671361.83480441
},
{
"ts": "2025-10-22T00:00:00",
"o": 15.6,
"h": 15.6,
"l": 15.1,
"c": 15.2,
"v": 9683669.23039573
},
{
"ts": "2025-10-21T00:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.1,
"c": 15.5,
"v": 17767604.97357881
},
{
"ts": "2025-10-20T00:00:00",
"o": 15.8,
"h": 15.9,
"l": 15.6,
"c": 15.7,
"v": 18008909.36703627
},
{
"ts": "2025-10-19T00:00:00",
"o": 15.6,
"h": 15.9,
"l": 15.4,
"c": 15.7,
"v": 16749180.03218222
},
{
"ts": "2025-10-18T00:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.5,
"c": 15.6,
"v": 5596368.91357649
},
{
"ts": "2025-10-17T00:00:00",
"o": 16.3,
"h": 16.5,
"l": 15.2,
"c": 15.7,
"v": 22838147.31775185
},
{
"ts": "2025-10-16T00:00:00",
"o": 16.5,
"h": 17.2,
"l": 16.1,
"c": 16.3,
"v": 20915914.8737841
},
{
"ts": "2025-10-15T00:00:00",
"o": 17,
"h": 17.5,
"l": 16.4,
"c": 16.5,
"v": 29068977.8428065
},
{
"ts": "2025-10-14T00:00:00",
"o": 16.8,
"h": 17.8,
"l": 16.4,
"c": 17,
"v": 71072131.35379548
},
{
"ts": "2025-10-13T00:00:00",
"o": 16.4,
"h": 16.9,
"l": 16.2,
"c": 16.8,
"v": 9475262.47683598
},
{
"ts": "2025-10-12T00:00:00",
"o": 15.9,
"h": 16.7,
"l": 15.5,
"c": 16.5,
"v": 23787250.95918738
},
{
"ts": "2025-10-11T00:00:00",
"o": 15.7,
"h": 16.5,
"l": 15.1,
"c": 16,
"v": 25596696.75080268
},
{
"ts": "2025-10-10T00:00:00",
"o": 18.2,
"h": 18.4,
"l": 15.2,
"c": 15.7,
"v": 46567501.73847841
},
{
"ts": "2025-10-09T00:00:00",
"o": 18.3,
"h": 19.1,
"l": 18.1,
"c": 18.3,
"v": 37982631.49609495
},
{
"ts": "2025-10-08T00:00:00",
"o": 18.2,
"h": 18.4,
"l": 17.6,
"c": 18.2,
"v": 18350553.05133896
},
{
"ts": "2025-10-07T00:00:00",
"o": 18.6,
"h": 18.6,
"l": 18,
"c": 18.3,
"v": 11705360.68879319
},
{
"ts": "2025-10-06T00:00:00",
"o": 18.7,
"h": 18.8,
"l": 18.1,
"c": 18.6,
"v": 10349341.65967245
},
{
"ts": "2025-10-05T00:00:00",
"o": 18.2,
"h": 19.4,
"l": 18,
"c": 18.6,
"v": 25992130.72006569
},
{
"ts": "2025-10-04T00:00:00",
"o": 18.4,
"h": 18.5,
"l": 18,
"c": 18.3,
"v": 10653124.86046586
},
{
"ts": "2025-10-03T00:00:00",
"o": 18.3,
"h": 18.6,
"l": 18.1,
"c": 18.4,
"v": 14692303.31131469
},
{
"ts": "2025-10-02T00:00:00",
"o": 18.3,
"h": 18.5,
"l": 17.9,
"c": 18.4,
"v": 26747907.34988069
},
{
"ts": "2025-10-01T00:00:00",
"o": 18,
"h": 18.5,
"l": 17.5,
"c": 18.3,
"v": 16433370.76048945
},
{
"ts": "2025-09-30T00:00:00",
"o": 18.4,
"h": 18.6,
"l": 17.1,
"c": 18,
"v": 33135613.53143635
},
{
"ts": "2025-09-29T00:00:00",
"o": 18.7,
"h": 18.9,
"l": 18.3,
"c": 18.6,
"v": 13992443.88191651
},
{
"ts": "2025-09-28T00:00:00",
"o": 18.6,
"h": 18.7,
"l": 18.3,
"c": 18.6,
"v": 7520749.83086667
},
{
"ts": "2025-09-27T00:00:00",
"o": 18.8,
"h": 19.1,
"l": 18.3,
"c": 18.6,
"v": 12914693.48901413
},
{
"ts": "2025-09-26T00:00:00",
"o": 18.8,
"h": 19,
"l": 18.4,
"c": 18.7,
"v": 14703479.68868428
},
{
"ts": "2025-09-25T00:00:00",
"o": 19.1,
"h": 19.3,
"l": 18.6,
"c": 18.8,
"v": 22197205.57545505
},
{
"ts": "2025-09-24T00:00:00",
"o": 19.5,
"h": 19.6,
"l": 19,
"c": 19.3,
"v": 15409001.85721316
},
{
"ts": "2025-09-23T00:00:00",
"o": 19.5,
"h": 19.6,
"l": 18.8,
"c": 19.5,
"v": 13828515.19930978
},
{
"ts": "2025-09-22T00:00:00",
"o": 20.3,
"h": 20.3,
"l": 19.2,
"c": 19.5,
"v": 40138188.14427436
},
{
"ts": "2025-09-21T00:00:00",
"o": 20.4,
"h": 20.5,
"l": 20.1,
"c": 20.3,
"v": 11941772.15954077
},
{
"ts": "2025-09-20T00:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.3,
"c": 20.5,
"v": 11893600.20572534
},
{
"ts": "2025-09-19T00:00:00",
"o": 20.5,
"h": 20.8,
"l": 20.3,
"c": 20.5,
"v": 23766093.2853151
},
{
"ts": "2025-09-18T00:00:00",
"o": 20.6,
"h": 20.7,
"l": 20.4,
"c": 20.6,
"v": 13004222.20220874
},
{
"ts": "2025-09-17T00:00:00",
"o": 20.5,
"h": 20.7,
"l": 20.2,
"c": 20.5,
"v": 14974458.15372946
},
{
"ts": "2025-09-16T00:00:00",
"o": 20.6,
"h": 20.7,
"l": 20,
"c": 20.4,
"v": 21200198.52224499
},
{
"ts": "2025-09-15T00:00:00",
"o": 21,
"h": 21,
"l": 20.5,
"c": 20.6,
"v": 14898256.71021832
},
{
"ts": "2025-09-14T00:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.8,
"c": 21,
"v": 11982732.53888113
},
{
"ts": "2025-09-13T00:00:00",
"o": 20.9,
"h": 21.2,
"l": 20.8,
"c": 21.1,
"v": 22537748.38016768
},
{
"ts": "2025-09-12T00:00:00",
"o": 20.8,
"h": 21,
"l": 20.6,
"c": 21,
"v": 15125901.38256018
},
{
"ts": "2025-09-11T00:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.7,
"c": 20.9,
"v": 12443245.24157078
},
{
"ts": "2025-09-10T00:00:00",
"o": 21,
"h": 21.1,
"l": 20.7,
"c": 21.1,
"v": 9164647.15726213
},
{
"ts": "2025-09-09T00:00:00",
"o": 20.9,
"h": 21.1,
"l": 20.6,
"c": 20.9,
"v": 14212644.08936902
},
{
"ts": "2025-09-08T00:00:00",
"o": 20.5,
"h": 20.9,
"l": 20.2,
"c": 20.7,
"v": 13129444.04639998
},
{
"ts": "2025-09-07T00:00:00",
"o": 20.6,
"h": 20.6,
"l": 20.3,
"c": 20.5,
"v": 10138096.4755141
},
{
"ts": "2025-09-06T00:00:00",
"o": 20.6,
"h": 20.6,
"l": 20.4,
"c": 20.6,
"v": 3488171.54119833
},
{
"ts": "2025-09-05T00:00:00",
"o": 20.6,
"h": 20.7,
"l": 20.2,
"c": 20.5,
"v": 12955501.14100326
},
{
"ts": "2025-09-04T00:00:00",
"o": 20.8,
"h": 20.8,
"l": 20.1,
"c": 20.6,
"v": 10020536.22328092
},
{
"ts": "2025-09-03T00:00:00",
"o": 20.7,
"h": 20.8,
"l": 20.5,
"c": 20.8,
"v": 6569654.2887585
},
{
"ts": "2025-09-02T00:00:00",
"o": 20.4,
"h": 20.8,
"l": 20.4,
"c": 20.8,
"v": 7564670.38968787
},
{
"ts": "2025-09-01T00:00:00",
"o": 20.9,
"h": 21.1,
"l": 20.1,
"c": 20.4,
"v": 33654404.55450605
},
{
"ts": "2025-08-31T00:00:00",
"o": 20.9,
"h": 21.1,
"l": 20.7,
"c": 20.9,
"v": 9120694.76872158
},
{
"ts": "2025-08-30T00:00:00",
"o": 20.8,
"h": 21,
"l": 20.7,
"c": 20.7,
"v": 10153870.57937855
},
{
"ts": "2025-08-29T00:00:00",
"o": 21.3,
"h": 21.4,
"l": 20.7,
"c": 20.8,
"v": 23483654.1820496
},
{
"ts": "2025-08-28T00:00:00",
"o": 21,
"h": 21.4,
"l": 20.7,
"c": 21.3,
"v": 14551156.81240627
},
{
"ts": "2025-08-27T00:00:00",
"o": 21.1,
"h": 21.2,
"l": 20.8,
"c": 20.9,
"v": 8731047.46045822
},
{
"ts": "2025-08-26T00:00:00",
"o": 20.7,
"h": 21.1,
"l": 20.6,
"c": 21.1,
"v": 10504768.34550847
},
{
"ts": "2025-08-25T00:00:00",
"o": 21.2,
"h": 21.3,
"l": 20.5,
"c": 20.7,
"v": 22551075.38518378
},
{
"ts": "2025-08-24T00:00:00",
"o": 21.2,
"h": 21.4,
"l": 21,
"c": 21.2,
"v": 13592980.18020965
},
{
"ts": "2025-08-23T00:00:00",
"o": 21.4,
"h": 21.7,
"l": 21.2,
"c": 21.2,
"v": 9606651.79238812
},
{
"ts": "2025-08-22T00:00:00",
"o": 20.9,
"h": 21.5,
"l": 20.5,
"c": 21.4,
"v": 30314650.24960368
},
{
"ts": "2025-08-21T00:00:00",
"o": 21.2,
"h": 21.3,
"l": 20.9,
"c": 20.9,
"v": 12026266.62931631
},
{
"ts": "2025-08-20T00:00:00",
"o": 20.7,
"h": 21.2,
"l": 20.6,
"c": 21.2,
"v": 12111830.5338913
},
{
"ts": "2025-08-19T00:00:00",
"o": 20.9,
"h": 21.2,
"l": 20.6,
"c": 20.6,
"v": 16113091.69110663
},
{
"ts": "2025-08-18T00:00:00",
"o": 21.5,
"h": 21.5,
"l": 20.7,
"c": 20.9,
"v": 22045779.23919758
},
{
"ts": "2025-08-17T00:00:00",
"o": 21.2,
"h": 21.5,
"l": 21.1,
"c": 21.4,
"v": 7221141.30229893
},
{
"ts": "2025-08-16T00:00:00",
"o": 21.1,
"h": 21.4,
"l": 21,
"c": 21.2,
"v": 16596108.60762326
},
{
"ts": "2025-08-15T00:00:00",
"o": 21.2,
"h": 21.4,
"l": 20.8,
"c": 21.1,
"v": 28309251.40556452
},
{
"ts": "2025-08-14T00:00:00",
"o": 21.9,
"h": 22.1,
"l": 20.8,
"c": 21.1,
"v": 39870981.29874492
},
{
"ts": "2025-08-13T00:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.5,
"c": 21.9,
"v": 16771587.49049954
},
{
"ts": "2025-08-12T00:00:00",
"o": 21.3,
"h": 21.8,
"l": 20.8,
"c": 21.7,
"v": 26725133.39507093
},
{
"ts": "2025-08-11T00:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.1,
"c": 21.3,
"v": 23676494.75984759
},
{
"ts": "2025-08-10T00:00:00",
"o": 22.1,
"h": 22.3,
"l": 21.5,
"c": 21.9,
"v": 22019840.82060146
},
{
"ts": "2025-08-09T00:00:00",
"o": 21.6,
"h": 22.2,
"l": 21.5,
"c": 22.2,
"v": 23225523.68998706
},
{
"ts": "2025-08-08T00:00:00",
"o": 21.4,
"h": 22,
"l": 21.4,
"c": 21.6,
"v": 20000749.13598304
},
{
"ts": "2025-08-07T00:00:00",
"o": 21.3,
"h": 21.6,
"l": 21,
"c": 21.4,
"v": 15325686.62582904
},
{
"ts": "2025-08-06T00:00:00",
"o": 21.4,
"h": 21.5,
"l": 20.9,
"c": 21.2,
"v": 16573719.44200377
},
{
"ts": "2025-08-05T00:00:00",
"o": 21.8,
"h": 22.9,
"l": 21.3,
"c": 21.4,
"v": 84405085.07030511
},
{
"ts": "2025-08-04T00:00:00",
"o": 21.5,
"h": 21.8,
"l": 21.2,
"c": 21.6,
"v": 14881773.45266988
},
{
"ts": "2025-08-03T00:00:00",
"o": 21.1,
"h": 21.6,
"l": 20.8,
"c": 21.4,
"v": 13052435.34069756
},
{
"ts": "2025-08-02T00:00:00",
"o": 21.2,
"h": 21.9,
"l": 20.9,
"c": 21.1,
"v": 36910303.48099406
},
{
"ts": "2025-08-01T00:00:00",
"o": 22.2,
"h": 23.2,
"l": 21.1,
"c": 21.2,
"v": 101413054.56138904
},
{
"ts": "2025-07-31T00:00:00",
"o": 22.3,
"h": 23.01,
"l": 21.8,
"c": 22.2,
"v": 54452833.00383748
},
{
"ts": "2025-07-30T00:00:00",
"o": 22.05,
"h": 22.72,
"l": 21.5,
"c": 22.3,
"v": 105625739.52221139
},
{
"ts": "2025-07-29T00:00:00",
"o": 22.17,
"h": 22.5,
"l": 21.7,
"c": 21.99,
"v": 32411502.49014277
},
{
"ts": "2025-07-28T00:00:00",
"o": 22.82,
"h": 23.12,
"l": 22.04,
"c": 22.16,
"v": 30947664.37159775
},
{
"ts": "2025-07-27T00:00:00",
"o": 22.72,
"h": 23,
"l": 22.58,
"c": 22.82,
"v": 44958207.83887806
},
{
"ts": "2025-07-26T00:00:00",
"o": 22.57,
"h": 22.78,
"l": 22.39,
"c": 22.6,
"v": 25042288.04893167
},
{
"ts": "2025-07-25T00:00:00",
"o": 22.87,
"h": 23,
"l": 21.99,
"c": 22.57,
"v": 50021197.24348061
},
{
"ts": "2025-07-24T00:00:00",
"o": 23.22,
"h": 23.69,
"l": 21.77,
"c": 22.58,
"v": 69372857.54241462
},
{
"ts": "2025-07-23T00:00:00",
"o": 24.14,
"h": 25.02,
"l": 22.39,
"c": 23.22,
"v": 123619472.89360963
},
{
"ts": "2025-07-22T00:00:00",
"o": 24.26,
"h": 25.67,
"l": 23.51,
"c": 24.14,
"v": 241730301.2930046
},
{
"ts": "2025-07-21T00:00:00",
"o": 24.15,
"h": 24.49,
"l": 23.83,
"c": 24.25,
"v": 36148002.81802128
},
{
"ts": "2025-07-20T00:00:00",
"o": 23.77,
"h": 24.36,
"l": 23.4,
"c": 24.01,
"v": 52580193.1696065
},
{
"ts": "2025-07-19T00:00:00",
"o": 23.18,
"h": 24,
"l": 23.18,
"c": 23.74,
"v": 71629150.48766191
},
{
"ts": "2025-07-18T00:00:00",
"o": 23.04,
"h": 23.5,
"l": 22.95,
"c": 23.18,
"v": 51088195.36888115
},
{
"ts": "2025-07-17T00:00:00",
"o": 22.92,
"h": 23.4,
"l": 22.58,
"c": 23.04,
"v": 45248843.05451224
},
{
"ts": "2025-07-16T00:00:00",
"o": 22.78,
"h": 23.18,
"l": 22.58,
"c": 23.02,
"v": 24968078.73818826
},
{
"ts": "2025-07-15T00:00:00",
"o": 22.65,
"h": 22.99,
"l": 22.02,
"c": 22.88,
"v": 43248444.32060474
},
{
"ts": "2025-07-14T00:00:00",
"o": 22.77,
"h": 23.28,
"l": 22.51,
"c": 22.68,
"v": 51202407.85051539
},
{
"ts": "2025-07-13T00:00:00",
"o": 22.72,
"h": 23.2,
"l": 22.43,
"c": 22.76,
"v": 52394429.24490337
},
{
"ts": "2025-07-12T00:00:00",
"o": 22.17,
"h": 23.73,
"l": 22.01,
"c": 22.72,
"v": 105957988.51356733
},
{
"ts": "2025-07-11T00:00:00",
"o": 21.97,
"h": 22.72,
"l": 21.8,
"c": 22.04,
"v": 51425225.05638639
},
{
"ts": "2025-07-10T00:00:00",
"o": 21.68,
"h": 22.1,
"l": 21.36,
"c": 21.94,
"v": 24538417.23728541
},
{
"ts": "2025-07-09T00:00:00",
"o": 21.62,
"h": 21.97,
"l": 21.53,
"c": 21.68,
"v": 14277001.99736899
},
{
"ts": "2025-07-08T00:00:00",
"o": 21.15,
"h": 22.03,
"l": 21.13,
"c": 21.61,
"v": 19641646.16341866
},
{
"ts": "2025-07-07T00:00:00",
"o": 21.32,
"h": 21.57,
"l": 21.05,
"c": 21.15,
"v": 10903243.18841822
},
{
"ts": "2025-07-06T00:00:00",
"o": 21.15,
"h": 21.41,
"l": 20.71,
"c": 21.27,
"v": 17531360.07221989
},
{
"ts": "2025-07-05T00:00:00",
"o": 21.65,
"h": 21.99,
"l": 21.1,
"c": 21.24,
"v": 23823685.24507207
},
{
"ts": "2025-07-04T00:00:00",
"o": 21.86,
"h": 22.33,
"l": 21.49,
"c": 21.58,
"v": 25779741.25725307
},
{
"ts": "2025-07-03T00:00:00",
"o": 21.99,
"h": 22.34,
"l": 21.68,
"c": 21.86,
"v": 38384927.5358637
},
{
"ts": "2025-07-02T00:00:00",
"o": 20.63,
"h": 22,
"l": 20.48,
"c": 22,
"v": 64680660.59273423
},
{
"ts": "2025-07-01T00:00:00",
"o": 20.7,
"h": 21.05,
"l": 20.48,
"c": 20.77,
"v": 16284323.00952484
},
{
"ts": "2025-06-30T00:00:00",
"o": 20.86,
"h": 21.47,
"l": 20.7,
"c": 20.8,
"v": 53375757.09735632
},
{
"ts": "2025-06-29T00:00:00",
"o": 20.67,
"h": 20.95,
"l": 20.6,
"c": 20.86,
"v": 7630775.30526064
},
{
"ts": "2025-06-28T00:00:00",
"o": 20.69,
"h": 20.81,
"l": 20.51,
"c": 20.77,
"v": 3052018.62354813
},
{
"ts": "2025-06-27T00:00:00",
"o": 20.66,
"h": 20.87,
"l": 20.2,
"c": 20.69,
"v": 7624228.3076008
},
{
"ts": "2025-06-26T00:00:00",
"o": 20.81,
"h": 21.01,
"l": 20.49,
"c": 20.69,
"v": 17531098.78360874
},
{
"ts": "2025-06-25T00:00:00",
"o": 21.08,
"h": 21.3,
"l": 20.76,
"c": 20.81,
"v": 14812697.31281445
},
{
"ts": "2025-06-24T00:00:00",
"o": 20.79,
"h": 21.4,
"l": 20.53,
"c": 21.08,
"v": 34361748.80749426
},
{
"ts": "2025-06-23T00:00:00",
"o": 19.81,
"h": 20.9,
"l": 19.58,
"c": 20.79,
"v": 20094737.72923372
},
{
"ts": "2025-06-22T00:00:00",
"o": 20.67,
"h": 21.14,
"l": 19.56,
"c": 19.81,
"v": 31212313.47148459
},
{
"ts": "2025-06-21T00:00:00",
"o": 21.46,
"h": 21.54,
"l": 20.64,
"c": 20.66,
"v": 23779738.37246034
},
{
"ts": "2025-06-20T00:00:00",
"o": 21.24,
"h": 21.59,
"l": 21.09,
"c": 21.31,
"v": 13316334.96784869
},
{
"ts": "2025-06-19T00:00:00",
"o": 21.19,
"h": 21.36,
"l": 21.03,
"c": 21.24,
"v": 10326156.84210327
},
{
"ts": "2025-06-18T00:00:00",
"o": 21.48,
"h": 21.64,
"l": 21.05,
"c": 21.19,
"v": 15756322.18254624
},
{
"ts": "2025-06-17T00:00:00",
"o": 21.67,
"h": 21.77,
"l": 21.39,
"c": 21.48,
"v": 19265272.07613082
},
{
"ts": "2025-06-16T00:00:00",
"o": 22,
"h": 22.55,
"l": 21.65,
"c": 21.67,
"v": 51087088.4984076
},
{
"ts": "2025-06-15T00:00:00",
"o": 21.71,
"h": 22.11,
"l": 21.66,
"c": 21.85,
"v": 10007639.40534378
},
{
"ts": "2025-06-14T00:00:00",
"o": 21.95,
"h": 22.36,
"l": 21.65,
"c": 21.71,
"v": 17375939.49952131
},
{
"ts": "2025-06-13T00:00:00",
"o": 22.62,
"h": 22.88,
"l": 21.1,
"c": 21.81,
"v": 40619506.54978137
},
{
"ts": "2025-06-12T00:00:00",
"o": 24,
"h": 24.39,
"l": 22.3,
"c": 22.51,
"v": 84306370.24024522
},
{
"ts": "2025-06-11T00:00:00",
"o": 23.49,
"h": 25.24,
"l": 23.05,
"c": 23.87,
"v": 242565907.79270795
},
{
"ts": "2025-06-10T00:00:00",
"o": 23.43,
"h": 24.44,
"l": 22.7,
"c": 23.49,
"v": 160571889.96290737
},
{
"ts": "2025-06-09T00:00:00",
"o": 22.07,
"h": 23.72,
"l": 22.04,
"c": 23.58,
"v": 143926255.80677134
},
{
"ts": "2025-06-08T00:00:00",
"o": 22.36,
"h": 22.43,
"l": 21.9,
"c": 22.19,
"v": 13506763.4596051
},
{
"ts": "2025-06-07T00:00:00",
"o": 22.02,
"h": 22.48,
"l": 21.93,
"c": 22.32,
"v": 4303310.1266843
},
{
"ts": "2025-06-06T00:00:00",
"o": 21.86,
"h": 22.63,
"l": 21.79,
"c": 22.01,
"v": 26040813.47251464
},
{
"ts": "2025-06-05T00:00:00",
"o": 22.49,
"h": 22.97,
"l": 21.5,
"c": 21.84,
"v": 28131373.51924963
}
]
},
"orderbook": {
"market": "KRW-DKA",
"timestamp": 1761963157829,
"total_ask_size": 49376502.73994591,
"total_bid_size": 11605426.00814336,
"units": [
{
"ask_price": 13.8,
"bid_price": 13.6,
"ask_size": 561439.61991813,
"bid_size": 3902405.25885516
},
{
"ask_price": 13.9,
"bid_price": 13.5,
"ask_size": 517582.37415753,
"bid_size": 562156.74481683
},
{
"ask_price": 14,
"bid_price": 13.4,
"ask_size": 465814.09708648,
"bid_size": 284869.0760998
},
{
"ask_price": 14.1,
"bid_price": 13.3,
"ask_size": 270689.19973479,
"bid_size": 162204.39155342
},
{
"ask_price": 14.2,
"bid_price": 13.2,
"ask_size": 1166738.44685932,
"bid_size": 198139.59044033
}
]
},
"micro": {
"last_price": 13.6,
"best_bid": 13.6,
"best_ask": 13.8,
"mid": 13.7,
"spread_abs": 0.20000000000000107,
"spread_bps": 145.9854014598548,
"ob_imbalance_topN": -0.2629141279123647,
"h1_return": -0.11111111111111117,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 13.729999999999999,
"upper": 13.872828568570856,
"lower": 13.587171431429141,
"bandwidth_pct": 2.080532681294358,
"position_0to1": 0.04490897269090247
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-DOGE",
"last": {
"price": 277,
"ts": "2025-11-01T02:15:40.476Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 278,
"v": 912855.11536469
},
{
"ts": "2025-11-01T01:00:00",
"o": 278,
"h": 279,
"l": 277,
"c": 278,
"v": 5234474.36749301
},
{
"ts": "2025-11-01T00:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 278,
"v": 10888320.07171681
},
{
"ts": "2025-10-31T23:00:00",
"o": 280,
"h": 280,
"l": 279,
"c": 280,
"v": 2155402.68307616
},
{
"ts": "2025-10-31T22:00:00",
"o": 280,
"h": 280,
"l": 278,
"c": 280,
"v": 3051737.65719701
},
{
"ts": "2025-10-31T21:00:00",
"o": 279,
"h": 280,
"l": 278,
"c": 280,
"v": 2884718.00753624
},
{
"ts": "2025-10-31T20:00:00",
"o": 280,
"h": 281,
"l": 278,
"c": 279,
"v": 1976350.29446726
},
{
"ts": "2025-10-31T19:00:00",
"o": 278,
"h": 281,
"l": 277,
"c": 281,
"v": 7534557.34832674
},
{
"ts": "2025-10-31T18:00:00",
"o": 277,
"h": 280,
"l": 276,
"c": 278,
"v": 3618114.48438914
},
{
"ts": "2025-10-31T17:00:00",
"o": 275,
"h": 278,
"l": 274,
"c": 276,
"v": 11839532.11217045
},
{
"ts": "2025-10-31T16:00:00",
"o": 279,
"h": 279,
"l": 275,
"c": 276,
"v": 6933371.91959114
},
{
"ts": "2025-10-31T15:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 279,
"v": 8015686.93367688
},
{
"ts": "2025-10-31T14:00:00",
"o": 279,
"h": 280,
"l": 277,
"c": 279,
"v": 5763143.93659884
},
{
"ts": "2025-10-31T13:00:00",
"o": 277,
"h": 279,
"l": 277,
"c": 279,
"v": 7935623.39529892
},
{
"ts": "2025-10-31T12:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 277,
"v": 7351167.16493799
},
{
"ts": "2025-10-31T11:00:00",
"o": 277,
"h": 280,
"l": 276,
"c": 280,
"v": 12421226.65598992
},
{
"ts": "2025-10-31T10:00:00",
"o": 278,
"h": 279,
"l": 277,
"c": 278,
"v": 5602209.8776659
},
{
"ts": "2025-10-31T09:00:00",
"o": 278,
"h": 279,
"l": 277,
"c": 278,
"v": 5287897.69885429
},
{
"ts": "2025-10-31T08:00:00",
"o": 277,
"h": 278,
"l": 275,
"c": 278,
"v": 6830064.03288037
},
{
"ts": "2025-10-31T07:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 277,
"v": 7547623.88579176
},
{
"ts": "2025-10-31T06:00:00",
"o": 278,
"h": 278,
"l": 276,
"c": 277,
"v": 6219950.09439424
},
{
"ts": "2025-10-31T05:00:00",
"o": 278,
"h": 279,
"l": 277,
"c": 278,
"v": 9164443.08352781
},
{
"ts": "2025-10-31T04:00:00",
"o": 278,
"h": 279,
"l": 277,
"c": 278,
"v": 9868359.23895452
},
{
"ts": "2025-10-31T03:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 278,
"v": 13124591.22406184
},
{
"ts": "2025-10-31T02:00:00",
"o": 280,
"h": 280,
"l": 276,
"c": 277,
"v": 15795799.25849346
},
{
"ts": "2025-10-31T01:00:00",
"o": 278,
"h": 280,
"l": 278,
"c": 280,
"v": 13135417.93747139
},
{
"ts": "2025-10-31T00:00:00",
"o": 277,
"h": 279,
"l": 276,
"c": 279,
"v": 14522184.33179431
},
{
"ts": "2025-10-30T23:00:00",
"o": 275,
"h": 278,
"l": 274,
"c": 277,
"v": 13113726.22734997
},
{
"ts": "2025-10-30T22:00:00",
"o": 274,
"h": 275,
"l": 273,
"c": 275,
"v": 9482061.70085588
},
{
"ts": "2025-10-30T21:00:00",
"o": 274,
"h": 274,
"l": 271,
"c": 274,
"v": 20274303.17410013
},
{
"ts": "2025-10-30T20:00:00",
"o": 270,
"h": 274,
"l": 269,
"c": 273,
"v": 24313223.26354685
},
{
"ts": "2025-10-30T19:00:00",
"o": 271,
"h": 272,
"l": 269,
"c": 270,
"v": 39466602.29656957
},
{
"ts": "2025-10-30T18:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 272,
"v": 11860117.12040401
},
{
"ts": "2025-10-30T17:00:00",
"o": 275,
"h": 275,
"l": 271,
"c": 273,
"v": 34153254.35492177
},
{
"ts": "2025-10-30T16:00:00",
"o": 274,
"h": 275,
"l": 272,
"c": 275,
"v": 16899925.5343456
},
{
"ts": "2025-10-30T15:00:00",
"o": 276,
"h": 276,
"l": 272,
"c": 274,
"v": 26652374.19903762
},
{
"ts": "2025-10-30T14:00:00",
"o": 276,
"h": 278,
"l": 274,
"c": 276,
"v": 27428548.81414755
},
{
"ts": "2025-10-30T13:00:00",
"o": 278,
"h": 279,
"l": 274,
"c": 275,
"v": 55123960.17715492
},
{
"ts": "2025-10-30T12:00:00",
"o": 281,
"h": 282,
"l": 276,
"c": 277,
"v": 49170639.79524301
},
{
"ts": "2025-10-30T11:00:00",
"o": 282,
"h": 283,
"l": 281,
"c": 282,
"v": 9981449.46173153
},
{
"ts": "2025-10-30T10:00:00",
"o": 284,
"h": 284,
"l": 281,
"c": 282,
"v": 12689439.61403992
},
{
"ts": "2025-10-30T09:00:00",
"o": 286,
"h": 286,
"l": 282,
"c": 283,
"v": 12896930.60913717
},
{
"ts": "2025-10-30T08:00:00",
"o": 288,
"h": 288,
"l": 285,
"c": 285,
"v": 9815002.06550516
},
{
"ts": "2025-10-30T07:00:00",
"o": 286,
"h": 288,
"l": 285,
"c": 288,
"v": 6793647.27684907
},
{
"ts": "2025-10-30T06:00:00",
"o": 286,
"h": 287,
"l": 284,
"c": 286,
"v": 9740874.31894915
},
{
"ts": "2025-10-30T05:00:00",
"o": 281,
"h": 286,
"l": 281,
"c": 286,
"v": 24973038.45533116
},
{
"ts": "2025-10-30T04:00:00",
"o": 290,
"h": 290,
"l": 279,
"c": 282,
"v": 83131047.86761129
},
{
"ts": "2025-10-30T03:00:00",
"o": 290,
"h": 290,
"l": 288,
"c": 288,
"v": 7988819.32190125
},
{
"ts": "2025-10-30T02:00:00",
"o": 289,
"h": 290,
"l": 288,
"c": 290,
"v": 4642430.4502496
},
{
"ts": "2025-10-30T01:00:00",
"o": 289,
"h": 290,
"l": 287,
"c": 289,
"v": 8216343.27805788
},
{
"ts": "2025-10-30T00:00:00",
"o": 288,
"h": 289,
"l": 285,
"c": 288,
"v": 13298880.28617968
},
{
"ts": "2025-10-29T23:00:00",
"o": 290,
"h": 290,
"l": 286,
"c": 287,
"v": 14503671.51920005
},
{
"ts": "2025-10-29T22:00:00",
"o": 292,
"h": 293,
"l": 289,
"c": 289,
"v": 8270582.15777667
},
{
"ts": "2025-10-29T21:00:00",
"o": 293,
"h": 293,
"l": 291,
"c": 292,
"v": 7913529.51994026
},
{
"ts": "2025-10-29T20:00:00",
"o": 290,
"h": 294,
"l": 289,
"c": 293,
"v": 9946416.6196871
},
{
"ts": "2025-10-29T19:00:00",
"o": 288,
"h": 291,
"l": 287,
"c": 289,
"v": 10965746.13768782
},
{
"ts": "2025-10-29T18:00:00",
"o": 291,
"h": 292,
"l": 281,
"c": 287,
"v": 57984516.73933194
},
{
"ts": "2025-10-29T17:00:00",
"o": 286,
"h": 291,
"l": 285,
"c": 290,
"v": 12197643.7108719
},
{
"ts": "2025-10-29T16:00:00",
"o": 285,
"h": 287,
"l": 283,
"c": 285,
"v": 16973992.91504275
},
{
"ts": "2025-10-29T15:00:00",
"o": 287,
"h": 288,
"l": 284,
"c": 285,
"v": 28221596.25107404
},
{
"ts": "2025-10-29T14:00:00",
"o": 287,
"h": 288,
"l": 286,
"c": 286,
"v": 15038905.42465259
},
{
"ts": "2025-10-29T13:00:00",
"o": 290,
"h": 292,
"l": 286,
"c": 288,
"v": 25995178.15829564
},
{
"ts": "2025-10-29T12:00:00",
"o": 290,
"h": 291,
"l": 288,
"c": 290,
"v": 10673933.64302496
},
{
"ts": "2025-10-29T11:00:00",
"o": 288,
"h": 290,
"l": 287,
"c": 290,
"v": 10029537.97136873
},
{
"ts": "2025-10-29T10:00:00",
"o": 288,
"h": 289,
"l": 287,
"c": 288,
"v": 8923318.1899964
},
{
"ts": "2025-10-29T09:00:00",
"o": 288,
"h": 288,
"l": 286,
"c": 288,
"v": 9323484.89331788
},
{
"ts": "2025-10-29T08:00:00",
"o": 288,
"h": 289,
"l": 287,
"c": 288,
"v": 8790313.31457331
},
{
"ts": "2025-10-29T07:00:00",
"o": 289,
"h": 289,
"l": 287,
"c": 289,
"v": 7916347.02494247
},
{
"ts": "2025-10-29T06:00:00",
"o": 289,
"h": 289,
"l": 287,
"c": 289,
"v": 15496024.23127892
},
{
"ts": "2025-10-29T05:00:00",
"o": 289,
"h": 290,
"l": 288,
"c": 289,
"v": 6319175.41166372
},
{
"ts": "2025-10-29T04:00:00",
"o": 288,
"h": 290,
"l": 288,
"c": 289,
"v": 9671487.86012903
},
{
"ts": "2025-10-29T03:00:00",
"o": 289,
"h": 289,
"l": 288,
"c": 289,
"v": 7392509.46271722
},
{
"ts": "2025-10-29T02:00:00",
"o": 290,
"h": 290,
"l": 288,
"c": 289,
"v": 5518056.37108504
},
{
"ts": "2025-10-29T01:00:00",
"o": 289,
"h": 291,
"l": 288,
"c": 290,
"v": 9370958.73004999
},
{
"ts": "2025-10-29T00:00:00",
"o": 289,
"h": 290,
"l": 288,
"c": 289,
"v": 14700431.78180866
},
{
"ts": "2025-10-28T23:00:00",
"o": 290,
"h": 290,
"l": 288,
"c": 290,
"v": 10996003.09771828
},
{
"ts": "2025-10-28T22:00:00",
"o": 289,
"h": 290,
"l": 287,
"c": 289,
"v": 13361115.58274147
},
{
"ts": "2025-10-28T21:00:00",
"o": 289,
"h": 290,
"l": 285,
"c": 289,
"v": 30071399.97217995
},
{
"ts": "2025-10-28T20:00:00",
"o": 292,
"h": 293,
"l": 287,
"c": 289,
"v": 42441739.64747863
},
{
"ts": "2025-10-28T19:00:00",
"o": 297,
"h": 298,
"l": 291,
"c": 292,
"v": 12113424.64953299
},
{
"ts": "2025-10-28T18:00:00",
"o": 298,
"h": 299,
"l": 296,
"c": 297,
"v": 3524410.16923982
},
{
"ts": "2025-10-28T17:00:00",
"o": 298,
"h": 299,
"l": 297,
"c": 298,
"v": 4576794.11521688
},
{
"ts": "2025-10-28T16:00:00",
"o": 296,
"h": 299,
"l": 295,
"c": 298,
"v": 7706723.29385777
},
{
"ts": "2025-10-28T15:00:00",
"o": 295,
"h": 297,
"l": 294,
"c": 296,
"v": 6034547.27295409
},
{
"ts": "2025-10-28T14:00:00",
"o": 297,
"h": 299,
"l": 292,
"c": 295,
"v": 28355284.11697891
},
{
"ts": "2025-10-28T13:00:00",
"o": 298,
"h": 299,
"l": 297,
"c": 298,
"v": 12668530.70607561
},
{
"ts": "2025-10-28T12:00:00",
"o": 296,
"h": 298,
"l": 295,
"c": 297,
"v": 8016945.62834151
},
{
"ts": "2025-10-28T11:00:00",
"o": 297,
"h": 297,
"l": 295,
"c": 296,
"v": 6038717.39413214
},
{
"ts": "2025-10-28T10:00:00",
"o": 296,
"h": 297,
"l": 295,
"c": 297,
"v": 4532383.60690976
},
{
"ts": "2025-10-28T09:00:00",
"o": 296,
"h": 298,
"l": 295,
"c": 296,
"v": 7234311.13254325
},
{
"ts": "2025-10-28T08:00:00",
"o": 296,
"h": 298,
"l": 296,
"c": 297,
"v": 10423973.04511927
},
{
"ts": "2025-10-28T07:00:00",
"o": 298,
"h": 299,
"l": 296,
"c": 296,
"v": 13824389.50716505
},
{
"ts": "2025-10-28T06:00:00",
"o": 294,
"h": 298,
"l": 294,
"c": 298,
"v": 9736328.43529965
},
{
"ts": "2025-10-28T05:00:00",
"o": 296,
"h": 297,
"l": 294,
"c": 295,
"v": 11530421.49669271
},
{
"ts": "2025-10-28T04:00:00",
"o": 297,
"h": 297,
"l": 295,
"c": 297,
"v": 8424522.90508861
},
{
"ts": "2025-10-28T03:00:00",
"o": 296,
"h": 297,
"l": 295,
"c": 297,
"v": 10821491.94933962
},
{
"ts": "2025-10-28T02:00:00",
"o": 299,
"h": 299,
"l": 295,
"c": 296,
"v": 17037213.88314695
},
{
"ts": "2025-10-28T01:00:00",
"o": 297,
"h": 299,
"l": 297,
"c": 299,
"v": 6641407.55795405
},
{
"ts": "2025-10-28T00:00:00",
"o": 296,
"h": 298,
"l": 295,
"c": 297,
"v": 15722014.92981843
},
{
"ts": "2025-10-27T23:00:00",
"o": 298,
"h": 299,
"l": 296,
"c": 297,
"v": 17612898.98697352
},
{
"ts": "2025-10-27T22:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 299,
"v": 4169218.62154259
},
{
"ts": "2025-10-27T21:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 299,
"v": 8017669.57730671
},
{
"ts": "2025-10-27T20:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 299,
"v": 6283305.26905135
},
{
"ts": "2025-10-27T19:00:00",
"o": 302,
"h": 302,
"l": 299,
"c": 299,
"v": 4773992.9152723
},
{
"ts": "2025-10-27T18:00:00",
"o": 302,
"h": 303,
"l": 301,
"c": 302,
"v": 4571126.01891491
},
{
"ts": "2025-10-27T17:00:00",
"o": 303,
"h": 303,
"l": 301,
"c": 303,
"v": 7456784.34478696
},
{
"ts": "2025-10-27T16:00:00",
"o": 300,
"h": 303,
"l": 299,
"c": 302,
"v": 9070902.55992169
},
{
"ts": "2025-10-27T15:00:00",
"o": 299,
"h": 301,
"l": 298,
"c": 300,
"v": 5754660.59442241
},
{
"ts": "2025-10-27T14:00:00",
"o": 301,
"h": 301,
"l": 298,
"c": 298,
"v": 6049430.50033864
},
{
"ts": "2025-10-27T13:00:00",
"o": 298,
"h": 301,
"l": 297,
"c": 301,
"v": 16849895.51620171
},
{
"ts": "2025-10-27T12:00:00",
"o": 301,
"h": 301,
"l": 298,
"c": 298,
"v": 11200959.54939819
},
{
"ts": "2025-10-27T11:00:00",
"o": 301,
"h": 302,
"l": 299,
"c": 301,
"v": 14722655.7651764
},
{
"ts": "2025-10-27T10:00:00",
"o": 299,
"h": 301,
"l": 299,
"c": 301,
"v": 6408442.83058699
},
{
"ts": "2025-10-27T09:00:00",
"o": 302,
"h": 302,
"l": 298,
"c": 300,
"v": 26065891.44830494
},
{
"ts": "2025-10-27T08:00:00",
"o": 304,
"h": 305,
"l": 300,
"c": 302,
"v": 22069630.17972939
},
{
"ts": "2025-10-27T07:00:00",
"o": 306,
"h": 308,
"l": 303,
"c": 305,
"v": 17038931.88229643
},
{
"ts": "2025-10-27T06:00:00",
"o": 306,
"h": 307,
"l": 305,
"c": 307,
"v": 7358215.13901388
},
{
"ts": "2025-10-27T05:00:00",
"o": 306,
"h": 308,
"l": 305,
"c": 306,
"v": 12325584.50623374
},
{
"ts": "2025-10-27T04:00:00",
"o": 305,
"h": 307,
"l": 304,
"c": 306,
"v": 11813188.04361519
},
{
"ts": "2025-10-27T03:00:00",
"o": 308,
"h": 308,
"l": 304,
"c": 305,
"v": 24791643.25748142
},
{
"ts": "2025-10-27T02:00:00",
"o": 310,
"h": 310,
"l": 307,
"c": 308,
"v": 12612580.23637845
},
{
"ts": "2025-10-27T01:00:00",
"o": 307,
"h": 310,
"l": 306,
"c": 309,
"v": 18488761.35906936
},
{
"ts": "2025-10-27T00:00:00",
"o": 305,
"h": 308,
"l": 304,
"c": 307,
"v": 29308939.06148228
},
{
"ts": "2025-10-26T23:00:00",
"o": 303,
"h": 306,
"l": 303,
"c": 305,
"v": 16939964.35139154
},
{
"ts": "2025-10-26T22:00:00",
"o": 300,
"h": 305,
"l": 300,
"c": 303,
"v": 52702006.97643238
},
{
"ts": "2025-10-26T21:00:00",
"o": 298,
"h": 300,
"l": 297,
"c": 300,
"v": 6947424.57473804
},
{
"ts": "2025-10-26T20:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 298,
"v": 2849993.37337574
},
{
"ts": "2025-10-26T19:00:00",
"o": 301,
"h": 301,
"l": 299,
"c": 299,
"v": 2621347.43953276
},
{
"ts": "2025-10-26T18:00:00",
"o": 300,
"h": 301,
"l": 300,
"c": 301,
"v": 622770.3729555
},
{
"ts": "2025-10-26T17:00:00",
"o": 300,
"h": 301,
"l": 299,
"c": 300,
"v": 1922334.5936191
},
{
"ts": "2025-10-26T16:00:00",
"o": 301,
"h": 301,
"l": 299,
"c": 300,
"v": 4681181.05915179
},
{
"ts": "2025-10-26T15:00:00",
"o": 300,
"h": 302,
"l": 299,
"c": 301,
"v": 9785779.97066177
},
{
"ts": "2025-10-26T14:00:00",
"o": 301,
"h": 301,
"l": 299,
"c": 301,
"v": 11922239.86986659
},
{
"ts": "2025-10-26T13:00:00",
"o": 301,
"h": 302,
"l": 299,
"c": 301,
"v": 19793334.97257616
},
{
"ts": "2025-10-26T12:00:00",
"o": 299,
"h": 301,
"l": 299,
"c": 301,
"v": 24653441.21050491
},
{
"ts": "2025-10-26T11:00:00",
"o": 296,
"h": 301,
"l": 294,
"c": 299,
"v": 35025649.30282482
},
{
"ts": "2025-10-26T10:00:00",
"o": 296,
"h": 297,
"l": 294,
"c": 296,
"v": 11717178.5906953
},
{
"ts": "2025-10-26T09:00:00",
"o": 294,
"h": 298,
"l": 293,
"c": 296,
"v": 26765008.8623476
},
{
"ts": "2025-10-26T08:00:00",
"o": 293,
"h": 294,
"l": 292,
"c": 294,
"v": 4963146.5082468
},
{
"ts": "2025-10-26T07:00:00",
"o": 292,
"h": 293,
"l": 292,
"c": 293,
"v": 2209292.18650196
},
{
"ts": "2025-10-26T06:00:00",
"o": 293,
"h": 293,
"l": 291,
"c": 292,
"v": 3690163.06475294
},
{
"ts": "2025-10-26T05:00:00",
"o": 292,
"h": 293,
"l": 291,
"c": 293,
"v": 1800413.90800485
},
{
"ts": "2025-10-26T04:00:00",
"o": 292,
"h": 292,
"l": 291,
"c": 291,
"v": 3401865.23208333
},
{
"ts": "2025-10-26T03:00:00",
"o": 292,
"h": 292,
"l": 291,
"c": 291,
"v": 3153318.87439208
},
{
"ts": "2025-10-26T02:00:00",
"o": 292,
"h": 293,
"l": 291,
"c": 292,
"v": 4794782.23178525
},
{
"ts": "2025-10-26T01:00:00",
"o": 293,
"h": 294,
"l": 291,
"c": 293,
"v": 15623654.44853727
},
{
"ts": "2025-10-26T00:00:00",
"o": 294,
"h": 294,
"l": 292,
"c": 293,
"v": 8947183.83097803
},
{
"ts": "2025-10-25T23:00:00",
"o": 293,
"h": 294,
"l": 292,
"c": 294,
"v": 2836347.96747601
},
{
"ts": "2025-10-25T17:00:00",
"o": 293,
"h": 293,
"l": 293,
"c": 293,
"v": 3423.72881355
},
{
"ts": "2025-10-25T16:00:00",
"o": 293,
"h": 294,
"l": 292,
"c": 294,
"v": 3645374.14545904
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 278,
"v": 17035649.55457451
},
{
"ts": "2025-10-31T20:00:00",
"o": 280,
"h": 281,
"l": 278,
"c": 280,
"v": 10068208.64227667
},
{
"ts": "2025-10-31T16:00:00",
"o": 279,
"h": 281,
"l": 274,
"c": 281,
"v": 29925575.86447747
},
{
"ts": "2025-10-31T12:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 279,
"v": 29065621.43051263
},
{
"ts": "2025-10-31T08:00:00",
"o": 277,
"h": 280,
"l": 275,
"c": 280,
"v": 30141398.26539048
},
{
"ts": "2025-10-31T04:00:00",
"o": 278,
"h": 279,
"l": 276,
"c": 277,
"v": 32800376.30266833
},
{
"ts": "2025-10-31T00:00:00",
"o": 277,
"h": 280,
"l": 276,
"c": 278,
"v": 56577992.751821
},
{
"ts": "2025-10-30T20:00:00",
"o": 270,
"h": 278,
"l": 269,
"c": 277,
"v": 67183314.36585283
},
{
"ts": "2025-10-30T16:00:00",
"o": 274,
"h": 275,
"l": 269,
"c": 270,
"v": 102379899.30624095
},
{
"ts": "2025-10-30T12:00:00",
"o": 281,
"h": 282,
"l": 272,
"c": 274,
"v": 158375522.9855831
},
{
"ts": "2025-10-30T08:00:00",
"o": 288,
"h": 288,
"l": 281,
"c": 282,
"v": 45382821.75041378
},
{
"ts": "2025-10-30T04:00:00",
"o": 290,
"h": 290,
"l": 279,
"c": 288,
"v": 124638607.91874067
},
{
"ts": "2025-10-30T00:00:00",
"o": 288,
"h": 290,
"l": 285,
"c": 288,
"v": 34146473.33638841
},
{
"ts": "2025-10-29T20:00:00",
"o": 290,
"h": 294,
"l": 286,
"c": 287,
"v": 40634199.81660408
},
{
"ts": "2025-10-29T16:00:00",
"o": 285,
"h": 292,
"l": 281,
"c": 289,
"v": 98121899.50293441
},
{
"ts": "2025-10-29T12:00:00",
"o": 290,
"h": 292,
"l": 284,
"c": 285,
"v": 79929613.47704723
},
{
"ts": "2025-10-29T08:00:00",
"o": 288,
"h": 290,
"l": 286,
"c": 290,
"v": 37066654.36925632
},
{
"ts": "2025-10-29T04:00:00",
"o": 288,
"h": 290,
"l": 287,
"c": 289,
"v": 39403034.52801414
},
{
"ts": "2025-10-29T00:00:00",
"o": 289,
"h": 291,
"l": 288,
"c": 289,
"v": 36981956.34566091
},
{
"ts": "2025-10-28T20:00:00",
"o": 292,
"h": 293,
"l": 285,
"c": 290,
"v": 96870258.30011833
},
{
"ts": "2025-10-28T16:00:00",
"o": 296,
"h": 299,
"l": 291,
"c": 292,
"v": 27921352.22784746
},
{
"ts": "2025-10-28T12:00:00",
"o": 296,
"h": 299,
"l": 292,
"c": 296,
"v": 55075307.72435012
},
{
"ts": "2025-10-28T08:00:00",
"o": 296,
"h": 298,
"l": 295,
"c": 296,
"v": 28229385.17870442
},
{
"ts": "2025-10-28T04:00:00",
"o": 297,
"h": 299,
"l": 294,
"c": 296,
"v": 43515662.34424602
},
{
"ts": "2025-10-28T00:00:00",
"o": 296,
"h": 299,
"l": 295,
"c": 297,
"v": 50222128.32025905
},
{
"ts": "2025-10-27T20:00:00",
"o": 299,
"h": 300,
"l": 296,
"c": 297,
"v": 36083092.45487417
},
{
"ts": "2025-10-27T16:00:00",
"o": 300,
"h": 303,
"l": 299,
"c": 299,
"v": 25872805.83889586
},
{
"ts": "2025-10-27T12:00:00",
"o": 301,
"h": 301,
"l": 297,
"c": 300,
"v": 39854946.16036095
},
{
"ts": "2025-10-27T08:00:00",
"o": 304,
"h": 305,
"l": 298,
"c": 301,
"v": 69266620.22379772
},
{
"ts": "2025-10-27T04:00:00",
"o": 305,
"h": 308,
"l": 303,
"c": 305,
"v": 48535919.57115924
},
{
"ts": "2025-10-27T00:00:00",
"o": 305,
"h": 310,
"l": 304,
"c": 305,
"v": 85201923.91441151
},
{
"ts": "2025-10-26T20:00:00",
"o": 299,
"h": 306,
"l": 297,
"c": 305,
"v": 79439389.2759377
},
{
"ts": "2025-10-26T16:00:00",
"o": 301,
"h": 301,
"l": 299,
"c": 299,
"v": 9847633.46525915
},
{
"ts": "2025-10-26T12:00:00",
"o": 299,
"h": 302,
"l": 299,
"c": 301,
"v": 66154796.02360943
},
{
"ts": "2025-10-26T08:00:00",
"o": 293,
"h": 301,
"l": 292,
"c": 299,
"v": 78470983.26411451
},
{
"ts": "2025-10-26T04:00:00",
"o": 292,
"h": 293,
"l": 291,
"c": 293,
"v": 11101734.39134308
},
{
"ts": "2025-10-26T00:00:00",
"o": 294,
"h": 294,
"l": 291,
"c": 291,
"v": 32518939.38569263
},
{
"ts": "2025-10-25T20:00:00",
"o": 293,
"h": 294,
"l": 292,
"c": 294,
"v": 2836347.96747601
},
{
"ts": "2025-10-25T16:00:00",
"o": 293,
"h": 294,
"l": 292,
"c": 293,
"v": 3648797.87427259
},
{
"ts": "2025-10-25T12:00:00",
"o": 295,
"h": 296,
"l": 292,
"c": 293,
"v": 33961571.41332115
},
{
"ts": "2025-10-25T08:00:00",
"o": 296,
"h": 297,
"l": 294,
"c": 295,
"v": 18493459.60391337
},
{
"ts": "2025-10-25T04:00:00",
"o": 296,
"h": 298,
"l": 295,
"c": 295,
"v": 18558440.22348347
},
{
"ts": "2025-10-25T00:00:00",
"o": 296,
"h": 299,
"l": 294,
"c": 296,
"v": 45668012.1890265
},
{
"ts": "2025-10-24T20:00:00",
"o": 295,
"h": 296,
"l": 293,
"c": 296,
"v": 20323128.14184064
},
{
"ts": "2025-10-24T16:00:00",
"o": 293,
"h": 295,
"l": 291,
"c": 294,
"v": 10329283.80108854
},
{
"ts": "2025-10-24T12:00:00",
"o": 295,
"h": 300,
"l": 291,
"c": 293,
"v": 92579411.51633266
},
{
"ts": "2025-10-24T08:00:00",
"o": 295,
"h": 296,
"l": 293,
"c": 295,
"v": 24950583.2810705
},
{
"ts": "2025-10-24T04:00:00",
"o": 293,
"h": 297,
"l": 293,
"c": 295,
"v": 49243933.2355348
},
{
"ts": "2025-10-24T00:00:00",
"o": 293,
"h": 295,
"l": 292,
"c": 294,
"v": 27769609.78047276
},
{
"ts": "2025-10-23T20:00:00",
"o": 295,
"h": 295,
"l": 290,
"c": 293,
"v": 16188693.00131588
},
{
"ts": "2025-10-23T16:00:00",
"o": 294,
"h": 296,
"l": 292,
"c": 294,
"v": 18444477.33532808
},
{
"ts": "2025-10-23T12:00:00",
"o": 291,
"h": 295,
"l": 288,
"c": 294,
"v": 45266506.92119533
},
{
"ts": "2025-10-23T08:00:00",
"o": 292,
"h": 295,
"l": 290,
"c": 290,
"v": 31798407.67977096
},
{
"ts": "2025-10-23T04:00:00",
"o": 288,
"h": 294,
"l": 287,
"c": 293,
"v": 41229264.96740038
},
{
"ts": "2025-10-23T00:00:00",
"o": 288,
"h": 290,
"l": 287,
"c": 288,
"v": 23513900.65011859
},
{
"ts": "2025-10-22T20:00:00",
"o": 288,
"h": 289,
"l": 283,
"c": 288,
"v": 45860082.54778409
},
{
"ts": "2025-10-22T16:00:00",
"o": 290,
"h": 291,
"l": 285,
"c": 288,
"v": 21854279.33720355
},
{
"ts": "2025-10-22T12:00:00",
"o": 289,
"h": 292,
"l": 285,
"c": 290,
"v": 63754065.63533834
},
{
"ts": "2025-10-22T08:00:00",
"o": 290,
"h": 291,
"l": 285,
"c": 289,
"v": 50023160.21773649
},
{
"ts": "2025-10-22T04:00:00",
"o": 292,
"h": 294,
"l": 287,
"c": 290,
"v": 69248280.22335064
},
{
"ts": "2025-10-22T00:00:00",
"o": 293,
"h": 295,
"l": 291,
"c": 293,
"v": 45239884.82185608
},
{
"ts": "2025-10-21T20:00:00",
"o": 299,
"h": 300,
"l": 291,
"c": 293,
"v": 50375537.24406618
},
{
"ts": "2025-10-21T16:00:00",
"o": 303,
"h": 305,
"l": 296,
"c": 299,
"v": 60504849.83820167
},
{
"ts": "2025-10-21T12:00:00",
"o": 294,
"h": 306,
"l": 292,
"c": 304,
"v": 127241849.89909083
},
{
"ts": "2025-10-21T08:00:00",
"o": 294,
"h": 295,
"l": 290,
"c": 293,
"v": 37009124.11419479
},
{
"ts": "2025-10-21T04:00:00",
"o": 295,
"h": 296,
"l": 291,
"c": 294,
"v": 59390611.17423987
},
{
"ts": "2025-10-21T00:00:00",
"o": 300,
"h": 301,
"l": 294,
"c": 295,
"v": 51004263.60257181
},
{
"ts": "2025-10-20T20:00:00",
"o": 298,
"h": 301,
"l": 297,
"c": 300,
"v": 26143365.3634818
},
{
"ts": "2025-10-20T16:00:00",
"o": 298,
"h": 300,
"l": 294,
"c": 299,
"v": 33247835.40574309
},
{
"ts": "2025-10-20T12:00:00",
"o": 301,
"h": 303,
"l": 298,
"c": 299,
"v": 42649749.69082148
},
{
"ts": "2025-10-20T08:00:00",
"o": 301,
"h": 303,
"l": 299,
"c": 301,
"v": 43605677.54129953
},
{
"ts": "2025-10-20T04:00:00",
"o": 301,
"h": 304,
"l": 300,
"c": 301,
"v": 84419127.24388294
},
{
"ts": "2025-10-20T00:00:00",
"o": 296,
"h": 302,
"l": 291,
"c": 301,
"v": 86025920.3916553
},
{
"ts": "2025-10-19T20:00:00",
"o": 298,
"h": 300,
"l": 295,
"c": 297,
"v": 26839562.35139293
},
{
"ts": "2025-10-19T16:00:00",
"o": 298,
"h": 301,
"l": 296,
"c": 299,
"v": 26869385.53869304
},
{
"ts": "2025-10-19T12:00:00",
"o": 293,
"h": 300,
"l": 292,
"c": 297,
"v": 84647073.94011737
},
{
"ts": "2025-10-19T08:00:00",
"o": 287,
"h": 298,
"l": 282,
"c": 294,
"v": 133422818.541127
},
{
"ts": "2025-10-19T04:00:00",
"o": 290,
"h": 291,
"l": 286,
"c": 287,
"v": 28487212.99828631
},
{
"ts": "2025-10-19T00:00:00",
"o": 290,
"h": 291,
"l": 286,
"c": 290,
"v": 23685243.31637955
},
{
"ts": "2025-10-18T20:00:00",
"o": 289,
"h": 290,
"l": 287,
"c": 290,
"v": 15846475.91861228
},
{
"ts": "2025-10-18T16:00:00",
"o": 287,
"h": 291,
"l": 285,
"c": 289,
"v": 23328423.32628426
},
{
"ts": "2025-10-18T12:00:00",
"o": 288,
"h": 289,
"l": 285,
"c": 287,
"v": 39109247.56735045
},
{
"ts": "2025-10-18T08:00:00",
"o": 287,
"h": 288,
"l": 285,
"c": 287,
"v": 27785535.66487711
},
{
"ts": "2025-10-18T04:00:00",
"o": 286,
"h": 290,
"l": 283,
"c": 287,
"v": 61427750.47681081
},
{
"ts": "2025-10-18T00:00:00",
"o": 285,
"h": 289,
"l": 283,
"c": 287,
"v": 44978135.32998611
},
{
"ts": "2025-10-17T20:00:00",
"o": 284,
"h": 289,
"l": 282,
"c": 285,
"v": 39204304.12381791
},
{
"ts": "2025-10-17T16:00:00",
"o": 283,
"h": 287,
"l": 281,
"c": 284,
"v": 34764044.33690756
},
{
"ts": "2025-10-17T12:00:00",
"o": 280,
"h": 284,
"l": 277,
"c": 283,
"v": 95295082.75342515
},
{
"ts": "2025-10-17T08:00:00",
"o": 273,
"h": 283,
"l": 270,
"c": 281,
"v": 213095732.22441143
},
{
"ts": "2025-10-17T04:00:00",
"o": 290,
"h": 291,
"l": 272,
"c": 273,
"v": 232650041.60204935
},
{
"ts": "2025-10-17T00:00:00",
"o": 289,
"h": 292,
"l": 287,
"c": 291,
"v": 64248370.24930167
},
{
"ts": "2025-10-16T20:00:00",
"o": 289,
"h": 290,
"l": 285,
"c": 288,
"v": 75628087.60566647
},
{
"ts": "2025-10-16T16:00:00",
"o": 291,
"h": 297,
"l": 286,
"c": 288,
"v": 109519717.07698195
},
{
"ts": "2025-10-16T12:00:00",
"o": 303,
"h": 304,
"l": 290,
"c": 291,
"v": 143562565.17997673
},
{
"ts": "2025-10-16T08:00:00",
"o": 300,
"h": 304,
"l": 292,
"c": 302,
"v": 121245729.2579632
},
{
"ts": "2025-10-16T04:00:00",
"o": 299,
"h": 302,
"l": 297,
"c": 299,
"v": 53707762.17104483
},
{
"ts": "2025-10-16T00:00:00",
"o": 299,
"h": 303,
"l": 298,
"c": 299,
"v": 63440697.54381764
},
{
"ts": "2025-10-15T20:00:00",
"o": 301,
"h": 303,
"l": 298,
"c": 299,
"v": 53539747.00356713
},
{
"ts": "2025-10-15T16:00:00",
"o": 303,
"h": 305,
"l": 299,
"c": 301,
"v": 50909420.93503737
},
{
"ts": "2025-10-15T12:00:00",
"o": 305,
"h": 307,
"l": 300,
"c": 302,
"v": 109280126.15067217
},
{
"ts": "2025-10-15T08:00:00",
"o": 307,
"h": 313,
"l": 303,
"c": 305,
"v": 100328220.45083351
},
{
"ts": "2025-10-15T04:00:00",
"o": 305,
"h": 309,
"l": 304,
"c": 307,
"v": 52995738.39392045
},
{
"ts": "2025-10-15T00:00:00",
"o": 307,
"h": 311,
"l": 305,
"c": 305,
"v": 67132005.91463393
},
{
"ts": "2025-10-14T20:00:00",
"o": 307,
"h": 309,
"l": 305,
"c": 308,
"v": 31342094.1737963
},
{
"ts": "2025-10-14T16:00:00",
"o": 308,
"h": 312,
"l": 303,
"c": 307,
"v": 80823554.53164296
},
{
"ts": "2025-10-14T12:00:00",
"o": 303,
"h": 309,
"l": 296,
"c": 308,
"v": 166647875.63399318
},
{
"ts": "2025-10-14T08:00:00",
"o": 301,
"h": 305,
"l": 296,
"c": 303,
"v": 164272976.2459535
},
{
"ts": "2025-10-14T04:00:00",
"o": 312,
"h": 312,
"l": 298,
"c": 302,
"v": 297670672.96082884
},
{
"ts": "2025-10-14T00:00:00",
"o": 318,
"h": 322,
"l": 310,
"c": 311,
"v": 108052093.34238239
},
{
"ts": "2025-10-13T20:00:00",
"o": 321,
"h": 324,
"l": 318,
"c": 319,
"v": 55955105.20171695
},
{
"ts": "2025-10-13T16:00:00",
"o": 316,
"h": 323,
"l": 313,
"c": 321,
"v": 86619110.8798284
},
{
"ts": "2025-10-13T12:00:00",
"o": 310,
"h": 319,
"l": 308,
"c": 316,
"v": 185102400.9101644
},
{
"ts": "2025-10-13T08:00:00",
"o": 316,
"h": 319,
"l": 304,
"c": 309,
"v": 129231204.69973269
},
{
"ts": "2025-10-13T04:00:00",
"o": 312,
"h": 320,
"l": 311,
"c": 316,
"v": 92899566.86612828
},
{
"ts": "2025-10-13T00:00:00",
"o": 314,
"h": 317,
"l": 310,
"c": 312,
"v": 102692203.05522151
},
{
"ts": "2025-10-12T20:00:00",
"o": 316,
"h": 321,
"l": 309,
"c": 314,
"v": 151472508.90050465
},
{
"ts": "2025-10-12T16:00:00",
"o": 312,
"h": 317,
"l": 309,
"c": 316,
"v": 160233460.26504594
},
{
"ts": "2025-10-12T12:00:00",
"o": 290,
"h": 315,
"l": 286,
"c": 312,
"v": 381631392.6238116
},
{
"ts": "2025-10-12T08:00:00",
"o": 291,
"h": 292,
"l": 286,
"c": 290,
"v": 65447419.85323664
},
{
"ts": "2025-10-12T04:00:00",
"o": 285,
"h": 293,
"l": 283,
"c": 291,
"v": 108457602.35182557
},
{
"ts": "2025-10-12T00:00:00",
"o": 286,
"h": 286,
"l": 277,
"c": 285,
"v": 170911241.18537384
},
{
"ts": "2025-10-11T20:00:00",
"o": 286,
"h": 287,
"l": 277,
"c": 286,
"v": 181077845.7755916
},
{
"ts": "2025-10-11T16:00:00",
"o": 292,
"h": 296,
"l": 285,
"c": 286,
"v": 82251610.292647
},
{
"ts": "2025-10-11T12:00:00",
"o": 296,
"h": 297,
"l": 289,
"c": 293,
"v": 151141793.71949854
},
{
"ts": "2025-10-11T08:00:00",
"o": 293,
"h": 302,
"l": 292,
"c": 296,
"v": 170720830.4175891
},
{
"ts": "2025-10-11T04:00:00",
"o": 297,
"h": 302,
"l": 291,
"c": 293,
"v": 247760360.6385249
},
{
"ts": "2025-10-11T00:00:00",
"o": 309,
"h": 313,
"l": 283,
"c": 298,
"v": 706483716.6281358
},
{
"ts": "2025-10-10T20:00:00",
"o": 345,
"h": 348,
"l": 300,
"c": 308,
"v": 770967798.6776302
},
{
"ts": "2025-10-10T16:00:00",
"o": 353,
"h": 354,
"l": 345,
"c": 346,
"v": 125459174.89373013
},
{
"ts": "2025-10-10T12:00:00",
"o": 365,
"h": 369,
"l": 352,
"c": 353,
"v": 177198316.82394534
},
{
"ts": "2025-10-10T08:00:00",
"o": 362,
"h": 366,
"l": 361,
"c": 364,
"v": 35851106.72667955
},
{
"ts": "2025-10-10T04:00:00",
"o": 366,
"h": 368,
"l": 360,
"c": 362,
"v": 69822989.15324455
},
{
"ts": "2025-10-10T00:00:00",
"o": 363,
"h": 368,
"l": 361,
"c": 366,
"v": 85939606.79103763
},
{
"ts": "2025-10-09T20:00:00",
"o": 361,
"h": 366,
"l": 360,
"c": 363,
"v": 51297693.51675132
},
{
"ts": "2025-10-09T16:00:00",
"o": 359,
"h": 362,
"l": 356,
"c": 361,
"v": 29332020.69797192
},
{
"ts": "2025-10-09T12:00:00",
"o": 361,
"h": 364,
"l": 356,
"c": 358,
"v": 85580738.71294644
},
{
"ts": "2025-10-09T08:00:00",
"o": 361,
"h": 362,
"l": 355,
"c": 360,
"v": 103080819.65833129
},
{
"ts": "2025-10-09T04:00:00",
"o": 362,
"h": 364,
"l": 359,
"c": 361,
"v": 45849587.86623655
},
{
"ts": "2025-10-09T00:00:00",
"o": 369,
"h": 370,
"l": 359,
"c": 361,
"v": 92544733.35861313
},
{
"ts": "2025-10-08T20:00:00",
"o": 373,
"h": 374,
"l": 368,
"c": 369,
"v": 35995943.19303588
},
{
"ts": "2025-10-08T16:00:00",
"o": 367,
"h": 376,
"l": 366,
"c": 373,
"v": 69581573.61893909
},
{
"ts": "2025-10-08T12:00:00",
"o": 361,
"h": 371,
"l": 361,
"c": 367,
"v": 113674061.64565417
},
{
"ts": "2025-10-08T08:00:00",
"o": 358,
"h": 363,
"l": 358,
"c": 361,
"v": 43036994.04130861
},
{
"ts": "2025-10-08T04:00:00",
"o": 357,
"h": 360,
"l": 355,
"c": 359,
"v": 60316978.7124812
},
{
"ts": "2025-10-08T00:00:00",
"o": 358,
"h": 364,
"l": 357,
"c": 357,
"v": 88575521.35163528
},
{
"ts": "2025-10-07T20:00:00",
"o": 362,
"h": 366,
"l": 357,
"c": 358,
"v": 66118923.46173259
},
{
"ts": "2025-10-07T16:00:00",
"o": 363,
"h": 366,
"l": 359,
"c": 361,
"v": 86979106.76773527
},
{
"ts": "2025-10-07T12:00:00",
"o": 375,
"h": 379,
"l": 361,
"c": 362,
"v": 195604075.5079668
},
{
"ts": "2025-10-07T08:00:00",
"o": 373,
"h": 375,
"l": 367,
"c": 375,
"v": 93803483.61101031
},
{
"ts": "2025-10-07T04:00:00",
"o": 381,
"h": 382,
"l": 371,
"c": 373,
"v": 114996560.55687623
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 278,
"v": 17035649.55457451
},
{
"ts": "2025-10-31T00:00:00",
"o": 277,
"h": 281,
"l": 274,
"c": 280,
"v": 188579173.25714657
},
{
"ts": "2025-10-30T00:00:00",
"o": 288,
"h": 290,
"l": 269,
"c": 277,
"v": 532106639.66321975
},
{
"ts": "2025-10-29T00:00:00",
"o": 289,
"h": 294,
"l": 281,
"c": 287,
"v": 332137358.0395171
},
{
"ts": "2025-10-28T00:00:00",
"o": 296,
"h": 299,
"l": 285,
"c": 290,
"v": 301834094.0955254
},
{
"ts": "2025-10-27T00:00:00",
"o": 305,
"h": 310,
"l": 296,
"c": 297,
"v": 304815308.1634995
},
{
"ts": "2025-10-26T00:00:00",
"o": 294,
"h": 306,
"l": 291,
"c": 305,
"v": 277533475.8059565
},
{
"ts": "2025-10-25T00:00:00",
"o": 296,
"h": 299,
"l": 292,
"c": 294,
"v": 123166629.27149309
},
{
"ts": "2025-10-24T00:00:00",
"o": 293,
"h": 300,
"l": 291,
"c": 296,
"v": 225195949.75633988
},
{
"ts": "2025-10-23T00:00:00",
"o": 288,
"h": 296,
"l": 287,
"c": 293,
"v": 176441250.55512923
},
{
"ts": "2025-10-22T00:00:00",
"o": 293,
"h": 295,
"l": 283,
"c": 288,
"v": 295979752.7832692
},
{
"ts": "2025-10-21T00:00:00",
"o": 300,
"h": 306,
"l": 290,
"c": 293,
"v": 385526235.8723651
},
{
"ts": "2025-10-20T00:00:00",
"o": 296,
"h": 304,
"l": 291,
"c": 300,
"v": 316091675.63688415
},
{
"ts": "2025-10-19T00:00:00",
"o": 290,
"h": 301,
"l": 282,
"c": 297,
"v": 323951296.6859962
},
{
"ts": "2025-10-18T00:00:00",
"o": 285,
"h": 291,
"l": 283,
"c": 290,
"v": 212475568.28392103
},
{
"ts": "2025-10-17T00:00:00",
"o": 289,
"h": 292,
"l": 270,
"c": 285,
"v": 679257575.289913
},
{
"ts": "2025-10-16T00:00:00",
"o": 299,
"h": 304,
"l": 285,
"c": 288,
"v": 567104558.8354508
},
{
"ts": "2025-10-15T00:00:00",
"o": 307,
"h": 313,
"l": 298,
"c": 299,
"v": 434185258.8486646
},
{
"ts": "2025-10-14T00:00:00",
"o": 318,
"h": 322,
"l": 296,
"c": 308,
"v": 848809266.8885971
},
{
"ts": "2025-10-13T00:00:00",
"o": 314,
"h": 324,
"l": 304,
"c": 319,
"v": 652499591.6127923
},
{
"ts": "2025-10-12T00:00:00",
"o": 286,
"h": 321,
"l": 277,
"c": 314,
"v": 1038153625.1797982
},
{
"ts": "2025-10-11T00:00:00",
"o": 309,
"h": 313,
"l": 277,
"c": 286,
"v": 1539436157.471987
},
{
"ts": "2025-10-10T00:00:00",
"o": 363,
"h": 369,
"l": 300,
"c": 308,
"v": 1265238993.0662675
},
{
"ts": "2025-10-09T00:00:00",
"o": 369,
"h": 370,
"l": 355,
"c": 363,
"v": 407685593.8108507
},
{
"ts": "2025-10-08T00:00:00",
"o": 358,
"h": 376,
"l": 355,
"c": 369,
"v": 411181072.5630542
},
{
"ts": "2025-10-07T00:00:00",
"o": 378,
"h": 383,
"l": 357,
"c": 358,
"v": 648128673.8014214
},
{
"ts": "2025-10-06T00:00:00",
"o": 362,
"h": 384,
"l": 360,
"c": 379,
"v": 543794464.2839732
},
{
"ts": "2025-10-05T00:00:00",
"o": 359,
"h": 376,
"l": 356,
"c": 363,
"v": 544760395.4595356
},
{
"ts": "2025-10-04T00:00:00",
"o": 367,
"h": 369,
"l": 353,
"c": 359,
"v": 287062510.4796588
},
{
"ts": "2025-10-03T00:00:00",
"o": 371,
"h": 374,
"l": 359,
"c": 367,
"v": 431118381.81950027
},
{
"ts": "2025-10-02T00:00:00",
"o": 354,
"h": 374,
"l": 350,
"c": 371,
"v": 515893828.3920111
},
{
"ts": "2025-10-01T00:00:00",
"o": 333,
"h": 354,
"l": 329,
"c": 354,
"v": 370299068.1664346
},
{
"ts": "2025-09-30T00:00:00",
"o": 335,
"h": 337,
"l": 326,
"c": 333,
"v": 206934397.8355491
},
{
"ts": "2025-09-29T00:00:00",
"o": 340,
"h": 341,
"l": 328,
"c": 335,
"v": 305049670.4730719
},
{
"ts": "2025-09-28T00:00:00",
"o": 333,
"h": 340,
"l": 325,
"c": 340,
"v": 184781486.20925182
},
{
"ts": "2025-09-27T00:00:00",
"o": 335,
"h": 337,
"l": 328,
"c": 333,
"v": 138250527.37837273
},
{
"ts": "2025-09-26T00:00:00",
"o": 324,
"h": 336,
"l": 322,
"c": 335,
"v": 355635319.0323245
},
{
"ts": "2025-09-25T00:00:00",
"o": 343,
"h": 344,
"l": 321,
"c": 324,
"v": 507568474.5537065
},
{
"ts": "2025-09-24T00:00:00",
"o": 339,
"h": 355,
"l": 331,
"c": 342,
"v": 399140469.74263453
},
{
"ts": "2025-09-23T00:00:00",
"o": 345,
"h": 348,
"l": 333,
"c": 339,
"v": 394078251.6054373
},
{
"ts": "2025-09-22T00:00:00",
"o": 365,
"h": 368,
"l": 334,
"c": 344,
"v": 938924044.2319915
},
{
"ts": "2025-09-21T00:00:00",
"o": 376,
"h": 378,
"l": 365,
"c": 365,
"v": 293444168.33882433
},
{
"ts": "2025-09-20T00:00:00",
"o": 373,
"h": 377,
"l": 370,
"c": 376,
"v": 245753100.72554186
},
{
"ts": "2025-09-19T00:00:00",
"o": 387,
"h": 395,
"l": 369,
"c": 373,
"v": 544992790.8116252
},
{
"ts": "2025-09-18T00:00:00",
"o": 391,
"h": 400,
"l": 383,
"c": 387,
"v": 740574312.0461051
},
{
"ts": "2025-09-17T00:00:00",
"o": 375,
"h": 394,
"l": 364,
"c": 392,
"v": 697686684.4728317
},
{
"ts": "2025-09-16T00:00:00",
"o": 374,
"h": 378,
"l": 360,
"c": 375,
"v": 552583511.1172897
},
{
"ts": "2025-09-15T00:00:00",
"o": 386,
"h": 391,
"l": 360,
"c": 374,
"v": 1060143521.2040728
},
{
"ts": "2025-09-14T00:00:00",
"o": 401,
"h": 409,
"l": 378,
"c": 387,
"v": 1110104024.4022202
},
{
"ts": "2025-09-13T00:00:00",
"o": 382,
"h": 424,
"l": 379,
"c": 402,
"v": 2012939705.7158532
},
{
"ts": "2025-09-12T00:00:00",
"o": 356,
"h": 386,
"l": 354,
"c": 382,
"v": 863109820.6903535
},
{
"ts": "2025-09-11T00:00:00",
"o": 342,
"h": 357,
"l": 339,
"c": 356,
"v": 687427760.9549563
},
{
"ts": "2025-09-10T00:00:00",
"o": 336,
"h": 345,
"l": 330,
"c": 342,
"v": 425153392.94890183
},
{
"ts": "2025-09-09T00:00:00",
"o": 336,
"h": 346,
"l": 325,
"c": 336,
"v": 646924191.0150591
},
{
"ts": "2025-09-08T00:00:00",
"o": 319,
"h": 340,
"l": 316,
"c": 337,
"v": 554871472.5734351
},
{
"ts": "2025-09-07T00:00:00",
"o": 302,
"h": 319,
"l": 302,
"c": 319,
"v": 281783624.8876613
},
{
"ts": "2025-09-06T00:00:00",
"o": 305,
"h": 306,
"l": 298,
"c": 303,
"v": 142795787.80943277
},
{
"ts": "2025-09-05T00:00:00",
"o": 299,
"h": 307,
"l": 297,
"c": 305,
"v": 269016664.7448117
},
{
"ts": "2025-09-04T00:00:00",
"o": 306,
"h": 307,
"l": 296,
"c": 298,
"v": 188015895.9302458
},
{
"ts": "2025-09-03T00:00:00",
"o": 300,
"h": 310,
"l": 296,
"c": 306,
"v": 270034729.9676537
},
{
"ts": "2025-09-02T00:00:00",
"o": 294,
"h": 301,
"l": 288,
"c": 300,
"v": 324767688.00550437
},
{
"ts": "2025-09-01T00:00:00",
"o": 298,
"h": 305,
"l": 287,
"c": 294,
"v": 472952861.3268411
},
{
"ts": "2025-08-31T00:00:00",
"o": 302,
"h": 308,
"l": 297,
"c": 298,
"v": 171937840.3130145
},
{
"ts": "2025-08-30T00:00:00",
"o": 301,
"h": 305,
"l": 295,
"c": 302,
"v": 195288584.0082439
},
{
"ts": "2025-08-29T00:00:00",
"o": 312,
"h": 314,
"l": 295,
"c": 301,
"v": 483627478.02517
},
{
"ts": "2025-08-28T00:00:00",
"o": 307,
"h": 314,
"l": 303,
"c": 313,
"v": 287388569.8591336
},
{
"ts": "2025-08-27T00:00:00",
"o": 306,
"h": 312,
"l": 302,
"c": 307,
"v": 340141569.29087883
},
{
"ts": "2025-08-26T00:00:00",
"o": 297,
"h": 308,
"l": 294,
"c": 305,
"v": 394120945.5319695
},
{
"ts": "2025-08-25T00:00:00",
"o": 322,
"h": 325,
"l": 293,
"c": 297,
"v": 733917017.6528547
},
{
"ts": "2025-08-24T00:00:00",
"o": 326,
"h": 338,
"l": 317,
"c": 323,
"v": 525009097.360591
},
{
"ts": "2025-08-23T00:00:00",
"o": 332,
"h": 332,
"l": 316,
"c": 327,
"v": 444903555.932824
},
{
"ts": "2025-08-22T00:00:00",
"o": 302,
"h": 334,
"l": 292,
"c": 331,
"v": 907034851.9025412
},
{
"ts": "2025-08-21T00:00:00",
"o": 309,
"h": 313,
"l": 300,
"c": 302,
"v": 311239498.7172611
},
{
"ts": "2025-08-20T00:00:00",
"o": 292,
"h": 310,
"l": 291,
"c": 309,
"v": 386102452.5065127
},
{
"ts": "2025-08-19T00:00:00",
"o": 310,
"h": 314,
"l": 291,
"c": 292,
"v": 465307668.3082665
},
{
"ts": "2025-08-18T00:00:00",
"o": 326,
"h": 328,
"l": 307,
"c": 310,
"v": 501313841.8888409
},
{
"ts": "2025-08-17T00:00:00",
"o": 321,
"h": 335,
"l": 317,
"c": 326,
"v": 351355530.1743901
},
{
"ts": "2025-08-16T00:00:00",
"o": 320,
"h": 329,
"l": 313,
"c": 321,
"v": 338763000.06073403
},
{
"ts": "2025-08-15T00:00:00",
"o": 312,
"h": 324,
"l": 307,
"c": 320,
"v": 565172781.6485856
},
{
"ts": "2025-08-14T00:00:00",
"o": 334,
"h": 348,
"l": 304,
"c": 312,
"v": 1255762673.6862252
},
{
"ts": "2025-08-13T00:00:00",
"o": 323,
"h": 342,
"l": 317,
"c": 334,
"v": 807575309.3180712
},
{
"ts": "2025-08-12T00:00:00",
"o": 308,
"h": 326,
"l": 302,
"c": 322,
"v": 441020480.4497327
},
{
"ts": "2025-08-11T00:00:00",
"o": 322,
"h": 331,
"l": 306,
"c": 308,
"v": 449750307.0204493
},
{
"ts": "2025-08-10T00:00:00",
"o": 330,
"h": 336,
"l": 314,
"c": 322,
"v": 445307654.4671627
},
{
"ts": "2025-08-09T00:00:00",
"o": 316,
"h": 338.5,
"l": 315,
"c": 331,
"v": 593763695.1688632
},
{
"ts": "2025-08-08T00:00:00",
"o": 306,
"h": 319,
"l": 302,
"c": 316,
"v": 585083880.0774398
},
{
"ts": "2025-08-07T00:00:00",
"o": 286,
"h": 307,
"l": 284,
"c": 305,
"v": 351814600.56092364
},
{
"ts": "2025-08-06T00:00:00",
"o": 281,
"h": 289,
"l": 274,
"c": 285,
"v": 232203505.62728608
},
{
"ts": "2025-08-05T00:00:00",
"o": 293,
"h": 295,
"l": 275,
"c": 281,
"v": 319383357.7288193
},
{
"ts": "2025-08-04T00:00:00",
"o": 280,
"h": 294,
"l": 278,
"c": 293,
"v": 320414524.79741424
},
{
"ts": "2025-08-03T00:00:00",
"o": 268,
"h": 281,
"l": 263.9,
"c": 280,
"v": 259715387.10697976
},
{
"ts": "2025-08-02T00:00:00",
"o": 281,
"h": 284,
"l": 266,
"c": 267,
"v": 347797304.3490185
},
{
"ts": "2025-08-01T00:00:00",
"o": 293,
"h": 294,
"l": 275,
"c": 280,
"v": 496296135.54944605
},
{
"ts": "2025-07-31T00:00:00",
"o": 305,
"h": 311,
"l": 291,
"c": 292,
"v": 296299486.4744486
},
{
"ts": "2025-07-30T00:00:00",
"o": 310.1,
"h": 312,
"l": 294,
"c": 305,
"v": 468034307.9357368
},
{
"ts": "2025-07-29T00:00:00",
"o": 311.7,
"h": 319.8,
"l": 302,
"c": 310,
"v": 462460379.4611565
},
{
"ts": "2025-07-28T00:00:00",
"o": 327.9,
"h": 337.6,
"l": 310,
"c": 311.7,
"v": 680087896.8944974
},
{
"ts": "2025-07-27T00:00:00",
"o": 321.5,
"h": 331.6,
"l": 320.9,
"c": 328.1,
"v": 426024761.30594504
},
{
"ts": "2025-07-26T00:00:00",
"o": 322.8,
"h": 327.6,
"l": 317.3,
"c": 321.8,
"v": 331487732.438288
},
{
"ts": "2025-07-25T00:00:00",
"o": 316.1,
"h": 323.4,
"l": 304.8,
"c": 322.9,
"v": 738356073.7722275
},
{
"ts": "2025-07-24T00:00:00",
"o": 328.5,
"h": 335.9,
"l": 300.8,
"c": 316.1,
"v": 1290614615.3949218
},
{
"ts": "2025-07-23T00:00:00",
"o": 366.9,
"h": 367,
"l": 315,
"c": 328.5,
"v": 1401713526.7135918
},
{
"ts": "2025-07-22T00:00:00",
"o": 370.2,
"h": 375.6,
"l": 351.5,
"c": 366.9,
"v": 1228826017.1905951
},
{
"ts": "2025-07-21T00:00:00",
"o": 374,
"h": 390.1,
"l": 362.3,
"c": 370.5,
"v": 2059255520.2180758
},
{
"ts": "2025-07-20T00:00:00",
"o": 331,
"h": 378,
"l": 328.3,
"c": 374.2,
"v": 1984710770.0187535
},
{
"ts": "2025-07-19T00:00:00",
"o": 322.5,
"h": 352.7,
"l": 322.2,
"c": 331,
"v": 1861242765.1536682
},
{
"ts": "2025-07-18T00:00:00",
"o": 296.9,
"h": 345.1,
"l": 294.8,
"c": 322.5,
"v": 3136220677.166097
},
{
"ts": "2025-07-17T00:00:00",
"o": 288.9,
"h": 302.9,
"l": 283.2,
"c": 296.9,
"v": 1172632875.6982458
},
{
"ts": "2025-07-16T00:00:00",
"o": 271.9,
"h": 298.9,
"l": 268.1,
"c": 289,
"v": 758915996.7275707
},
{
"ts": "2025-07-15T00:00:00",
"o": 270.1,
"h": 272.2,
"l": 257.2,
"c": 271.9,
"v": 536069775.39312315
},
{
"ts": "2025-07-14T00:00:00",
"o": 269.7,
"h": 286,
"l": 266.7,
"c": 270.2,
"v": 745065404.2794346
},
{
"ts": "2025-07-13T00:00:00",
"o": 268.1,
"h": 275.4,
"l": 266.6,
"c": 269.7,
"v": 316409327.96166974
},
{
"ts": "2025-07-12T00:00:00",
"o": 270.7,
"h": 279,
"l": 261.4,
"c": 268.2,
"v": 399113742.31445146
},
{
"ts": "2025-07-11T00:00:00",
"o": 263,
"h": 286.9,
"l": 257.4,
"c": 270.5,
"v": 825187657.1346399
},
{
"ts": "2025-07-10T00:00:00",
"o": 244.7,
"h": 264.7,
"l": 242.1,
"c": 263,
"v": 398567850.3470581
},
{
"ts": "2025-07-09T00:00:00",
"o": 232.6,
"h": 252.5,
"l": 231.6,
"c": 244.7,
"v": 290178669.13027257
},
{
"ts": "2025-07-08T00:00:00",
"o": 230,
"h": 234.4,
"l": 227.2,
"c": 232.6,
"v": 132550374.29317178
},
{
"ts": "2025-07-07T00:00:00",
"o": 234.2,
"h": 240.9,
"l": 227.2,
"c": 229.9,
"v": 246340909.84858954
},
{
"ts": "2025-07-06T00:00:00",
"o": 225,
"h": 238.5,
"l": 223.4,
"c": 234.3,
"v": 228362434.12329447
},
{
"ts": "2025-07-05T00:00:00",
"o": 222.9,
"h": 225.7,
"l": 222,
"c": 225,
"v": 66879681.44444344
},
{
"ts": "2025-07-04T00:00:00",
"o": 233.5,
"h": 235.6,
"l": 221.1,
"c": 223,
"v": 151763407.44390795
},
{
"ts": "2025-07-03T00:00:00",
"o": 228.6,
"h": 237.8,
"l": 227,
"c": 233.2,
"v": 184839200.79936475
},
{
"ts": "2025-07-02T00:00:00",
"o": 216.8,
"h": 234.7,
"l": 215,
"c": 228.5,
"v": 179407284.1311293
},
{
"ts": "2025-07-01T00:00:00",
"o": 224.7,
"h": 225.7,
"l": 215.4,
"c": 216.9,
"v": 135322884.9519412
},
{
"ts": "2025-06-30T00:00:00",
"o": 231.3,
"h": 232,
"l": 222.2,
"c": 224.7,
"v": 113377780.23013307
},
{
"ts": "2025-06-29T00:00:00",
"o": 224.4,
"h": 232.2,
"l": 222.8,
"c": 231.3,
"v": 105174421.47746824
},
{
"ts": "2025-06-28T00:00:00",
"o": 221.1,
"h": 225.9,
"l": 220.5,
"c": 224.4,
"v": 73278689.01923522
},
{
"ts": "2025-06-27T00:00:00",
"o": 219.9,
"h": 223.6,
"l": 216.4,
"c": 221,
"v": 115600390.192998
},
{
"ts": "2025-06-26T00:00:00",
"o": 226.2,
"h": 230.2,
"l": 217,
"c": 219.9,
"v": 171494050.49668983
},
{
"ts": "2025-06-25T00:00:00",
"o": 227.6,
"h": 230.6,
"l": 223.8,
"c": 226.1,
"v": 155842373.98459804
},
{
"ts": "2025-06-24T00:00:00",
"o": 227.3,
"h": 231.4,
"l": 223,
"c": 227.6,
"v": 219416062.1087377
},
{
"ts": "2025-06-23T00:00:00",
"o": 211.2,
"h": 229.4,
"l": 208.3,
"c": 227.3,
"v": 394443619.47085917
},
{
"ts": "2025-06-22T00:00:00",
"o": 216,
"h": 221,
"l": 200.1,
"c": 211,
"v": 456852825.10544544
},
{
"ts": "2025-06-21T00:00:00",
"o": 226.1,
"h": 228.3,
"l": 212,
"c": 215.9,
"v": 208710201.39622855
},
{
"ts": "2025-06-20T00:00:00",
"o": 236.7,
"h": 237.4,
"l": 221.4,
"c": 226.4,
"v": 208453270.85622
},
{
"ts": "2025-06-19T00:00:00",
"o": 236.5,
"h": 238.4,
"l": 233,
"c": 236.7,
"v": 81569217.20585573
},
{
"ts": "2025-06-18T00:00:00",
"o": 235.5,
"h": 238.5,
"l": 228.1,
"c": 236.5,
"v": 161117039.4295826
},
{
"ts": "2025-06-17T00:00:00",
"o": 237.8,
"h": 242.1,
"l": 227.8,
"c": 235.5,
"v": 264945346.8423039
},
{
"ts": "2025-06-16T00:00:00",
"o": 242.8,
"h": 248.5,
"l": 237,
"c": 237.8,
"v": 255995961.63624832
},
{
"ts": "2025-06-15T00:00:00",
"o": 247.7,
"h": 248.3,
"l": 238.4,
"c": 242.8,
"v": 151933460.10744667
},
{
"ts": "2025-06-14T00:00:00",
"o": 250.4,
"h": 250.6,
"l": 242.8,
"c": 247.6,
"v": 118854500.64429012
},
{
"ts": "2025-06-13T00:00:00",
"o": 249.9,
"h": 250.5,
"l": 237,
"c": 250.5,
"v": 371642329.9406959
},
{
"ts": "2025-06-12T00:00:00",
"o": 266.1,
"h": 267,
"l": 248.6,
"c": 250,
"v": 246819308.27111506
},
{
"ts": "2025-06-11T00:00:00",
"o": 271.2,
"h": 283.8,
"l": 263.8,
"c": 266,
"v": 345362670.81448525
},
{
"ts": "2025-06-10T00:00:00",
"o": 265.8,
"h": 271.2,
"l": 260.1,
"c": 271.2,
"v": 288445504.8651296
},
{
"ts": "2025-06-09T00:00:00",
"o": 253.9,
"h": 267.2,
"l": 248.1,
"c": 265.8,
"v": 228492939.17601496
},
{
"ts": "2025-06-08T00:00:00",
"o": 256.9,
"h": 257.7,
"l": 249.7,
"c": 253.5,
"v": 139708180.48847976
},
{
"ts": "2025-06-07T00:00:00",
"o": 248.9,
"h": 261.8,
"l": 247.3,
"c": 256.8,
"v": 167200394.89920905
},
{
"ts": "2025-06-06T00:00:00",
"o": 239,
"h": 255.9,
"l": 236,
"c": 248.6,
"v": 245505095.6109885
},
{
"ts": "2025-06-05T00:00:00",
"o": 261.1,
"h": 266.1,
"l": 235.4,
"c": 239,
"v": 428934848.02324504
}
]
},
"orderbook": {
"market": "KRW-DOGE",
"timestamp": 1761963341436,
"total_ask_size": 75936261.84321801,
"total_bid_size": 48519929.85328413,
"units": [
{
"ask_price": 278,
"bid_price": 277,
"ask_size": 4036971.56809834,
"bid_size": 5685718.55801954
},
{
"ask_price": 279,
"bid_price": 276,
"ask_size": 6197686.22004343,
"bid_size": 8763911.92813481
},
{
"ask_price": 280,
"bid_price": 275,
"ask_size": 5435801.39199821,
"bid_size": 3707431.92740357
},
{
"ask_price": 281,
"bid_price": 274,
"ask_size": 3615040.437075,
"bid_size": 2995229.95281034
},
{
"ask_price": 282,
"bid_price": 273,
"ask_size": 2727659.89456989,
"bid_size": 1640899.13845002
}
]
},
"micro": {
"last_price": 277,
"best_bid": 277,
"best_ask": 278,
"mid": 277.5,
"spread_abs": 1,
"spread_bps": 36.03603603603604,
"ob_imbalance_topN": -0.017408960456172063,
"h1_return": -0.05442176870748299,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 278.45,
"upper": 281.09386081328046,
"lower": 275.8061391867195,
"bandwidth_pct": 1.8989842436922026,
"position_0to1": 0.4148971841218762
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-DOOD",
"last": {
"price": 12.6,
"ts": "2025-11-01T02:15:16.094Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 12.5,
"h": 12.8,
"l": 12.5,
"c": 12.6,
"v": 16713367.07778569
},
{
"ts": "2025-11-01T01:00:00",
"o": 12.7,
"h": 12.7,
"l": 12.4,
"c": 12.5,
"v": 59155434.44797333
},
{
"ts": "2025-11-01T00:00:00",
"o": 12.2,
"h": 12.8,
"l": 12.1,
"c": 12.7,
"v": 103229281.40715548
},
{
"ts": "2025-10-31T23:00:00",
"o": 12.5,
"h": 12.8,
"l": 12,
"c": 12.2,
"v": 78364661.78563508
},
{
"ts": "2025-10-31T22:00:00",
"o": 12.2,
"h": 12.6,
"l": 12.1,
"c": 12.5,
"v": 30122920.93448374
},
{
"ts": "2025-10-31T21:00:00",
"o": 12.2,
"h": 12.3,
"l": 12.1,
"c": 12.2,
"v": 16678874.4570922
},
{
"ts": "2025-10-31T20:00:00",
"o": 12.2,
"h": 12.2,
"l": 12,
"c": 12.2,
"v": 8346564.26393715
},
{
"ts": "2025-10-31T19:00:00",
"o": 11.9,
"h": 12.4,
"l": 11.8,
"c": 12.2,
"v": 13937367.88751584
},
{
"ts": "2025-10-31T18:00:00",
"o": 12,
"h": 12.1,
"l": 11.7,
"c": 11.9,
"v": 8233429.44892347
},
{
"ts": "2025-10-31T17:00:00",
"o": 11.9,
"h": 12,
"l": 11.7,
"c": 11.9,
"v": 7716695.55605384
},
{
"ts": "2025-10-31T16:00:00",
"o": 11.6,
"h": 12.3,
"l": 11.5,
"c": 11.9,
"v": 53574145.00839592
},
{
"ts": "2025-10-31T15:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.4,
"c": 11.6,
"v": 37989680.77405139
},
{
"ts": "2025-10-31T14:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.6,
"c": 11.9,
"v": 19181006.38216413
},
{
"ts": "2025-10-31T13:00:00",
"o": 11.6,
"h": 11.8,
"l": 11.5,
"c": 11.8,
"v": 26227914.6735786
},
{
"ts": "2025-10-31T12:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.6,
"c": 11.6,
"v": 25058487.52181086
},
{
"ts": "2025-10-31T11:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.5,
"c": 11.9,
"v": 23731929.14343801
},
{
"ts": "2025-10-31T10:00:00",
"o": 11.8,
"h": 11.8,
"l": 11.6,
"c": 11.7,
"v": 6605658.56838024
},
{
"ts": "2025-10-31T09:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.7,
"c": 11.8,
"v": 21453095.63750066
},
{
"ts": "2025-10-31T08:00:00",
"o": 11.7,
"h": 11.8,
"l": 11.6,
"c": 11.7,
"v": 24041829.53829501
},
{
"ts": "2025-10-31T07:00:00",
"o": 11.9,
"h": 12,
"l": 11.5,
"c": 11.7,
"v": 58939654.17478469
},
{
"ts": "2025-10-31T06:00:00",
"o": 11.9,
"h": 12,
"l": 11.8,
"c": 11.9,
"v": 37618875.79571099
},
{
"ts": "2025-10-31T05:00:00",
"o": 11.6,
"h": 12,
"l": 11.5,
"c": 11.9,
"v": 45193142.06429413
},
{
"ts": "2025-10-31T04:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.4,
"c": 11.6,
"v": 29572180.98567045
},
{
"ts": "2025-10-31T03:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.4,
"c": 11.5,
"v": 22741260.43965456
},
{
"ts": "2025-10-31T02:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.5,
"c": 11.6,
"v": 41249005.77505883
},
{
"ts": "2025-10-31T01:00:00",
"o": 11.9,
"h": 12,
"l": 11.6,
"c": 11.8,
"v": 61732095.18025407
},
{
"ts": "2025-10-31T00:00:00",
"o": 11.9,
"h": 12.1,
"l": 11.7,
"c": 11.9,
"v": 51177606.08800494
},
{
"ts": "2025-10-30T23:00:00",
"o": 11.7,
"h": 12.1,
"l": 11.7,
"c": 12,
"v": 29393813.82938216
},
{
"ts": "2025-10-30T22:00:00",
"o": 11.6,
"h": 11.9,
"l": 11.6,
"c": 11.8,
"v": 16987505.12021819
},
{
"ts": "2025-10-30T21:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.4,
"c": 11.6,
"v": 23308119.68131478
},
{
"ts": "2025-10-30T20:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.4,
"c": 11.6,
"v": 23130483.69835511
},
{
"ts": "2025-10-30T19:00:00",
"o": 11.8,
"h": 12.2,
"l": 11.8,
"c": 11.9,
"v": 25742050.40228953
},
{
"ts": "2025-10-30T18:00:00",
"o": 11.9,
"h": 12,
"l": 11.7,
"c": 11.9,
"v": 25129222.64421958
},
{
"ts": "2025-10-30T17:00:00",
"o": 11.9,
"h": 12.2,
"l": 11.8,
"c": 11.9,
"v": 26775058.50808688
},
{
"ts": "2025-10-30T16:00:00",
"o": 11.9,
"h": 12,
"l": 11.8,
"c": 11.9,
"v": 43932639.7471882
},
{
"ts": "2025-10-30T15:00:00",
"o": 12.1,
"h": 12.1,
"l": 11.7,
"c": 11.9,
"v": 50301701.58989686
},
{
"ts": "2025-10-30T14:00:00",
"o": 12,
"h": 12.2,
"l": 11.9,
"c": 12.1,
"v": 37581906.41562035
},
{
"ts": "2025-10-30T13:00:00",
"o": 12.2,
"h": 12.2,
"l": 11.7,
"c": 11.9,
"v": 78597823.27990942
},
{
"ts": "2025-10-30T12:00:00",
"o": 12.1,
"h": 12.3,
"l": 12,
"c": 12.2,
"v": 42096103.05494321
},
{
"ts": "2025-10-30T11:00:00",
"o": 12.4,
"h": 12.4,
"l": 12,
"c": 12.1,
"v": 68779262.71573156
},
{
"ts": "2025-10-30T10:00:00",
"o": 12.3,
"h": 12.4,
"l": 12,
"c": 12.3,
"v": 110949201.60986267
},
{
"ts": "2025-10-30T09:00:00",
"o": 12.6,
"h": 12.6,
"l": 12.2,
"c": 12.3,
"v": 124292968.88414954
},
{
"ts": "2025-10-30T08:00:00",
"o": 13,
"h": 13,
"l": 12.5,
"c": 12.6,
"v": 83474182.96733762
},
{
"ts": "2025-10-30T07:00:00",
"o": 12.4,
"h": 13,
"l": 12.4,
"c": 13,
"v": 86630861.66735885
},
{
"ts": "2025-10-30T06:00:00",
"o": 12.4,
"h": 12.6,
"l": 12.3,
"c": 12.4,
"v": 47487942.86953883
},
{
"ts": "2025-10-30T05:00:00",
"o": 12.2,
"h": 12.6,
"l": 12.1,
"c": 12.5,
"v": 47927394.4951599
},
{
"ts": "2025-10-30T04:00:00",
"o": 12.3,
"h": 12.4,
"l": 11.9,
"c": 12.3,
"v": 169701315.71889195
},
{
"ts": "2025-10-30T03:00:00",
"o": 12.7,
"h": 12.8,
"l": 12.1,
"c": 12.2,
"v": 126041717.19704124
},
{
"ts": "2025-10-30T02:00:00",
"o": 12.7,
"h": 12.9,
"l": 12.6,
"c": 12.7,
"v": 110009995.24972793
},
{
"ts": "2025-10-30T01:00:00",
"o": 12.9,
"h": 13.2,
"l": 12.6,
"c": 12.7,
"v": 263342685.90312862
},
{
"ts": "2025-10-30T00:00:00",
"o": 12,
"h": 13,
"l": 12,
"c": 13,
"v": 147436871.8748761
},
{
"ts": "2025-10-29T23:00:00",
"o": 12.2,
"h": 12.2,
"l": 11.9,
"c": 12.1,
"v": 21419040.2642085
},
{
"ts": "2025-10-29T22:00:00",
"o": 12.2,
"h": 12.3,
"l": 12.1,
"c": 12.2,
"v": 7795159.04820926
},
{
"ts": "2025-10-29T21:00:00",
"o": 12.4,
"h": 12.4,
"l": 12.2,
"c": 12.2,
"v": 13107779.11461368
},
{
"ts": "2025-10-29T20:00:00",
"o": 12.3,
"h": 12.5,
"l": 12.2,
"c": 12.3,
"v": 22548442.35097202
},
{
"ts": "2025-10-29T19:00:00",
"o": 12.3,
"h": 12.5,
"l": 12.2,
"c": 12.4,
"v": 8961638.44308421
},
{
"ts": "2025-10-29T18:00:00",
"o": 12.5,
"h": 12.6,
"l": 11.9,
"c": 12.4,
"v": 36697666.85193961
},
{
"ts": "2025-10-29T17:00:00",
"o": 12.2,
"h": 12.6,
"l": 12.1,
"c": 12.5,
"v": 18855719.19358747
},
{
"ts": "2025-10-29T16:00:00",
"o": 12.2,
"h": 12.3,
"l": 12.1,
"c": 12.1,
"v": 11747450.76800537
},
{
"ts": "2025-10-29T15:00:00",
"o": 12.1,
"h": 12.2,
"l": 12,
"c": 12.1,
"v": 24545237.43467737
},
{
"ts": "2025-10-29T14:00:00",
"o": 12.3,
"h": 12.6,
"l": 12.1,
"c": 12.1,
"v": 90935178.45827304
},
{
"ts": "2025-10-29T13:00:00",
"o": 12.2,
"h": 12.3,
"l": 12.1,
"c": 12.2,
"v": 28537057.54818959
},
{
"ts": "2025-10-29T12:00:00",
"o": 12.3,
"h": 12.3,
"l": 12,
"c": 12.1,
"v": 35448845.05612525
},
{
"ts": "2025-10-29T11:00:00",
"o": 12.1,
"h": 12.4,
"l": 12,
"c": 12.3,
"v": 51644469.38007473
},
{
"ts": "2025-10-29T10:00:00",
"o": 12,
"h": 12.3,
"l": 11.9,
"c": 12.1,
"v": 65510535.39226641
},
{
"ts": "2025-10-29T09:00:00",
"o": 12,
"h": 12.3,
"l": 11.9,
"c": 12,
"v": 54591800.6528604
},
{
"ts": "2025-10-29T08:00:00",
"o": 12,
"h": 12,
"l": 11.8,
"c": 12,
"v": 36593374.63346473
},
{
"ts": "2025-10-29T07:00:00",
"o": 12,
"h": 12,
"l": 11.8,
"c": 12,
"v": 33164391.84824103
},
{
"ts": "2025-10-29T06:00:00",
"o": 12,
"h": 12,
"l": 11.6,
"c": 12,
"v": 43914931.57471699
},
{
"ts": "2025-10-29T05:00:00",
"o": 12,
"h": 12.1,
"l": 11.9,
"c": 12,
"v": 20524595.70168719
},
{
"ts": "2025-10-29T04:00:00",
"o": 12,
"h": 12.2,
"l": 11.8,
"c": 12,
"v": 47496372.97550019
},
{
"ts": "2025-10-29T03:00:00",
"o": 12,
"h": 12.3,
"l": 11.8,
"c": 11.9,
"v": 114661350.79721078
},
{
"ts": "2025-10-29T02:00:00",
"o": 11.4,
"h": 12.1,
"l": 11.3,
"c": 12,
"v": 107523895.55212289
},
{
"ts": "2025-10-29T01:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.2,
"c": 11.4,
"v": 21007849.34328104
},
{
"ts": "2025-10-29T00:00:00",
"o": 11.5,
"h": 11.8,
"l": 11.2,
"c": 11.6,
"v": 97548230.25128417
},
{
"ts": "2025-10-28T23:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.3,
"c": 11.5,
"v": 14471075.77506131
},
{
"ts": "2025-10-28T22:00:00",
"o": 11.2,
"h": 11.4,
"l": 11.1,
"c": 11.4,
"v": 17896333.27510079
},
{
"ts": "2025-10-28T21:00:00",
"o": 11.2,
"h": 11.3,
"l": 11.1,
"c": 11.2,
"v": 19381383.69093154
},
{
"ts": "2025-10-28T20:00:00",
"o": 11.3,
"h": 11.3,
"l": 11.1,
"c": 11.3,
"v": 25947429.21847248
},
{
"ts": "2025-10-28T19:00:00",
"o": 11.4,
"h": 11.4,
"l": 11.2,
"c": 11.3,
"v": 6343504.91838613
},
{
"ts": "2025-10-28T18:00:00",
"o": 11.5,
"h": 11.5,
"l": 11.3,
"c": 11.5,
"v": 6038316.00136416
},
{
"ts": "2025-10-28T17:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.4,
"c": 11.5,
"v": 26559380.41560854
},
{
"ts": "2025-10-28T16:00:00",
"o": 11.3,
"h": 12,
"l": 11.2,
"c": 11.7,
"v": 59549990.553119
},
{
"ts": "2025-10-28T15:00:00",
"o": 12,
"h": 12.1,
"l": 11.2,
"c": 11.3,
"v": 77764550.77641028
},
{
"ts": "2025-10-28T14:00:00",
"o": 10.9,
"h": 12.1,
"l": 10.9,
"c": 12,
"v": 182965488.56338817
},
{
"ts": "2025-10-28T13:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 34649817.49227581
},
{
"ts": "2025-10-28T12:00:00",
"o": 10.9,
"h": 11.5,
"l": 10.9,
"c": 11.1,
"v": 119364665.81009515
},
{
"ts": "2025-10-28T11:00:00",
"o": 10.7,
"h": 11.1,
"l": 10.6,
"c": 10.9,
"v": 36034662.94371805
},
{
"ts": "2025-10-28T10:00:00",
"o": 10.6,
"h": 10.8,
"l": 10.5,
"c": 10.7,
"v": 17671777.18871307
},
{
"ts": "2025-10-28T09:00:00",
"o": 10.6,
"h": 10.6,
"l": 10.5,
"c": 10.6,
"v": 3934159.22526064
},
{
"ts": "2025-10-28T08:00:00",
"o": 10.5,
"h": 10.6,
"l": 10.4,
"c": 10.5,
"v": 7551129.29362702
},
{
"ts": "2025-10-28T07:00:00",
"o": 10.6,
"h": 10.6,
"l": 10.5,
"c": 10.6,
"v": 14004564.20940163
},
{
"ts": "2025-10-28T06:00:00",
"o": 10.5,
"h": 10.6,
"l": 10.4,
"c": 10.6,
"v": 8121202.90089409
},
{
"ts": "2025-10-28T05:00:00",
"o": 10.6,
"h": 10.6,
"l": 10.4,
"c": 10.5,
"v": 11511971.98367266
},
{
"ts": "2025-10-28T04:00:00",
"o": 10.4,
"h": 10.6,
"l": 10.4,
"c": 10.6,
"v": 22504901.85341222
},
{
"ts": "2025-10-28T03:00:00",
"o": 10.6,
"h": 10.6,
"l": 10.4,
"c": 10.5,
"v": 32828069.67701929
},
{
"ts": "2025-10-28T02:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.4,
"c": 10.6,
"v": 53534969.8827249
},
{
"ts": "2025-10-28T01:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.5,
"c": 10.6,
"v": 21856814.54777611
},
{
"ts": "2025-10-28T00:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.5,
"c": 10.6,
"v": 53408755.46202392
},
{
"ts": "2025-10-27T23:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 19037724.71533815
},
{
"ts": "2025-10-27T22:00:00",
"o": 11,
"h": 11.1,
"l": 10.8,
"c": 10.8,
"v": 18590940.36932003
},
{
"ts": "2025-10-27T21:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 6578809.78374397
},
{
"ts": "2025-10-27T20:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 11,
"v": 3657924.79053085
},
{
"ts": "2025-10-27T19:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 5013328.38423149
},
{
"ts": "2025-10-27T18:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 2992519.48885536
},
{
"ts": "2025-10-27T17:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 1920272.26466389
},
{
"ts": "2025-10-27T16:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 2390919.60625814
},
{
"ts": "2025-10-27T15:00:00",
"o": 10.7,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 8259137.34793946
},
{
"ts": "2025-10-27T14:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.7,
"v": 15811096.89358931
},
{
"ts": "2025-10-27T13:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.8,
"v": 19862265.49807125
},
{
"ts": "2025-10-27T12:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 11,
"v": 21254755.48263749
},
{
"ts": "2025-10-27T11:00:00",
"o": 11,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 22185265.16317474
},
{
"ts": "2025-10-27T10:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 10.9,
"v": 8445323.17661041
},
{
"ts": "2025-10-27T09:00:00",
"o": 11,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 52929966.5578358
},
{
"ts": "2025-10-27T08:00:00",
"o": 11.2,
"h": 11.2,
"l": 10.9,
"c": 11,
"v": 48114502.73037721
},
{
"ts": "2025-10-27T07:00:00",
"o": 11.2,
"h": 11.2,
"l": 11,
"c": 11.2,
"v": 37092204.47723026
},
{
"ts": "2025-10-27T06:00:00",
"o": 11.3,
"h": 11.4,
"l": 11.1,
"c": 11.2,
"v": 52288435.13746886
},
{
"ts": "2025-10-27T05:00:00",
"o": 11.5,
"h": 11.5,
"l": 11.3,
"c": 11.3,
"v": 51559666.8095488
},
{
"ts": "2025-10-27T04:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.4,
"c": 11.4,
"v": 28666021.25411328
},
{
"ts": "2025-10-27T03:00:00",
"o": 11.8,
"h": 11.8,
"l": 11.4,
"c": 11.6,
"v": 94994420.5201991
},
{
"ts": "2025-10-27T02:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.7,
"c": 11.8,
"v": 35987438.13436999
},
{
"ts": "2025-10-27T01:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.7,
"c": 11.8,
"v": 76359188.10783643
},
{
"ts": "2025-10-27T00:00:00",
"o": 11.7,
"h": 12.6,
"l": 11.6,
"c": 11.8,
"v": 349118714.56566024
},
{
"ts": "2025-10-26T23:00:00",
"o": 11.8,
"h": 11.8,
"l": 11.7,
"c": 11.7,
"v": 32179288.54866238
},
{
"ts": "2025-10-26T22:00:00",
"o": 11.7,
"h": 11.8,
"l": 11.6,
"c": 11.7,
"v": 21820266.24732029
},
{
"ts": "2025-10-26T21:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 15551758.14904032
},
{
"ts": "2025-10-26T20:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.5,
"c": 11.5,
"v": 4581682.65648085
},
{
"ts": "2025-10-26T19:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.4,
"c": 11.6,
"v": 18062768.27311595
},
{
"ts": "2025-10-26T18:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.6,
"c": 11.6,
"v": 4941390.12832737
},
{
"ts": "2025-10-26T17:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 11289939.90398496
},
{
"ts": "2025-10-26T16:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 12887150.66343925
},
{
"ts": "2025-10-26T15:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 22579180.26349368
},
{
"ts": "2025-10-26T14:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 36355716.45407252
},
{
"ts": "2025-10-26T13:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 68121918.341644
},
{
"ts": "2025-10-26T12:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.6,
"c": 11.6,
"v": 69286036.54190347
},
{
"ts": "2025-10-26T11:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.7,
"c": 11.9,
"v": 59414098.98489999
},
{
"ts": "2025-10-26T10:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.7,
"c": 11.8,
"v": 39840447.93709518
},
{
"ts": "2025-10-26T09:00:00",
"o": 11.7,
"h": 11.8,
"l": 11.5,
"c": 11.7,
"v": 62700526.56703235
},
{
"ts": "2025-10-26T08:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.5,
"c": 11.7,
"v": 57821061.95008652
},
{
"ts": "2025-10-26T07:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.6,
"c": 11.6,
"v": 39979708.09812314
},
{
"ts": "2025-10-26T06:00:00",
"o": 11.9,
"h": 11.9,
"l": 11.6,
"c": 11.7,
"v": 69239935.53222194
},
{
"ts": "2025-10-26T05:00:00",
"o": 11.9,
"h": 11.9,
"l": 11.7,
"c": 11.9,
"v": 52631927.29125925
},
{
"ts": "2025-10-26T04:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.5,
"c": 11.9,
"v": 70454343.47862881
},
{
"ts": "2025-10-26T03:00:00",
"o": 11.8,
"h": 11.8,
"l": 11.6,
"c": 11.7,
"v": 121005293.11775461
},
{
"ts": "2025-10-26T02:00:00",
"o": 12.2,
"h": 12.2,
"l": 11.7,
"c": 11.8,
"v": 174882136.62704548
},
{
"ts": "2025-10-26T01:00:00",
"o": 12.1,
"h": 12.4,
"l": 12.1,
"c": 12.2,
"v": 184100774.56873342
},
{
"ts": "2025-10-26T00:00:00",
"o": 11.7,
"h": 13.3,
"l": 11.6,
"c": 12.2,
"v": 1361969436.4701633
},
{
"ts": "2025-10-25T23:00:00",
"o": 11.8,
"h": 11.8,
"l": 11.5,
"c": 11.6,
"v": 64215407.05095966
},
{
"ts": "2025-10-25T16:00:00",
"o": 11.9,
"h": 12.2,
"l": 11.6,
"c": 11.9,
"v": 144408495.92135155
},
{
"ts": "2025-10-25T15:00:00",
"o": 12.3,
"h": 12.3,
"l": 11.9,
"c": 12,
"v": 79296206.87176801
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 12.2,
"h": 12.8,
"l": 12.1,
"c": 12.6,
"v": 178961302.2186288
},
{
"ts": "2025-10-31T20:00:00",
"o": 12.2,
"h": 12.8,
"l": 12,
"c": 12.2,
"v": 133513021.44114818
},
{
"ts": "2025-10-31T16:00:00",
"o": 11.6,
"h": 12.4,
"l": 11.5,
"c": 12.2,
"v": 83461637.90088907
},
{
"ts": "2025-10-31T12:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.4,
"c": 11.6,
"v": 108457089.35160498
},
{
"ts": "2025-10-31T08:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.5,
"c": 11.9,
"v": 75832512.88761392
},
{
"ts": "2025-10-31T04:00:00",
"o": 11.5,
"h": 12,
"l": 11.4,
"c": 11.7,
"v": 171323853.02046025
},
{
"ts": "2025-10-31T00:00:00",
"o": 11.9,
"h": 12.1,
"l": 11.4,
"c": 11.5,
"v": 176899967.4829724
},
{
"ts": "2025-10-30T20:00:00",
"o": 11.8,
"h": 12.1,
"l": 11.4,
"c": 12,
"v": 92819922.32927024
},
{
"ts": "2025-10-30T16:00:00",
"o": 11.9,
"h": 12.2,
"l": 11.7,
"c": 11.9,
"v": 121578971.30178419
},
{
"ts": "2025-10-30T12:00:00",
"o": 12.1,
"h": 12.3,
"l": 11.7,
"c": 11.9,
"v": 208577534.34036982
},
{
"ts": "2025-10-30T08:00:00",
"o": 13,
"h": 13,
"l": 12,
"c": 12.1,
"v": 387495616.1770814
},
{
"ts": "2025-10-30T04:00:00",
"o": 12.3,
"h": 13,
"l": 11.9,
"c": 13,
"v": 351747514.7509495
},
{
"ts": "2025-10-30T00:00:00",
"o": 12,
"h": 13.2,
"l": 12,
"c": 12.2,
"v": 646831270.2247739
},
{
"ts": "2025-10-29T20:00:00",
"o": 12.3,
"h": 12.5,
"l": 11.9,
"c": 12.1,
"v": 64870420.77800346
},
{
"ts": "2025-10-29T16:00:00",
"o": 12.2,
"h": 12.6,
"l": 11.9,
"c": 12.4,
"v": 76262475.25661667
},
{
"ts": "2025-10-29T12:00:00",
"o": 12.3,
"h": 12.6,
"l": 12,
"c": 12.1,
"v": 179466318.49726525
},
{
"ts": "2025-10-29T08:00:00",
"o": 12,
"h": 12.4,
"l": 11.8,
"c": 12.3,
"v": 208340180.05866626
},
{
"ts": "2025-10-29T04:00:00",
"o": 12,
"h": 12.2,
"l": 11.6,
"c": 12,
"v": 145100292.1001454
},
{
"ts": "2025-10-29T00:00:00",
"o": 11.5,
"h": 12.3,
"l": 11.2,
"c": 11.9,
"v": 340741325.94389886
},
{
"ts": "2025-10-28T20:00:00",
"o": 11.3,
"h": 11.5,
"l": 11.1,
"c": 11.5,
"v": 77696221.95956612
},
{
"ts": "2025-10-28T16:00:00",
"o": 11.3,
"h": 12,
"l": 11.2,
"c": 11.3,
"v": 98491191.88847783
},
{
"ts": "2025-10-28T12:00:00",
"o": 10.9,
"h": 12.1,
"l": 10.9,
"c": 11.3,
"v": 414744522.6421694
},
{
"ts": "2025-10-28T08:00:00",
"o": 10.5,
"h": 11.1,
"l": 10.4,
"c": 10.9,
"v": 65191728.65131878
},
{
"ts": "2025-10-28T04:00:00",
"o": 10.4,
"h": 10.6,
"l": 10.4,
"c": 10.6,
"v": 56142640.9473806
},
{
"ts": "2025-10-28T00:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.4,
"c": 10.5,
"v": 161628609.56954423
},
{
"ts": "2025-10-27T20:00:00",
"o": 10.8,
"h": 11.1,
"l": 10.7,
"c": 10.9,
"v": 47865399.658933
},
{
"ts": "2025-10-27T16:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 12317039.74400888
},
{
"ts": "2025-10-27T12:00:00",
"o": 10.9,
"h": 11,
"l": 10.7,
"c": 10.9,
"v": 65187255.22223751
},
{
"ts": "2025-10-27T08:00:00",
"o": 11.2,
"h": 11.2,
"l": 10.8,
"c": 10.9,
"v": 131675057.62799816
},
{
"ts": "2025-10-27T04:00:00",
"o": 11.6,
"h": 11.6,
"l": 11,
"c": 11.2,
"v": 169606327.6783612
},
{
"ts": "2025-10-27T00:00:00",
"o": 11.7,
"h": 12.6,
"l": 11.4,
"c": 11.6,
"v": 556459761.3280658
},
{
"ts": "2025-10-26T20:00:00",
"o": 11.6,
"h": 11.8,
"l": 11.5,
"c": 11.7,
"v": 74132995.60150383
},
{
"ts": "2025-10-26T16:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.4,
"c": 11.6,
"v": 47181248.96886753
},
{
"ts": "2025-10-26T12:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.5,
"c": 11.6,
"v": 196342851.60111368
},
{
"ts": "2025-10-26T08:00:00",
"o": 11.6,
"h": 11.9,
"l": 11.5,
"c": 11.9,
"v": 219776135.43911403
},
{
"ts": "2025-10-26T04:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.5,
"c": 11.6,
"v": 232305914.40023315
},
{
"ts": "2025-10-26T00:00:00",
"o": 11.7,
"h": 13.3,
"l": 11.6,
"c": 11.7,
"v": 1841957640.783697
},
{
"ts": "2025-10-25T20:00:00",
"o": 11.8,
"h": 11.8,
"l": 11.5,
"c": 11.6,
"v": 64215407.05095966
},
{
"ts": "2025-10-25T16:00:00",
"o": 11.9,
"h": 12.2,
"l": 11.6,
"c": 11.9,
"v": 144408495.92135155
},
{
"ts": "2025-10-25T12:00:00",
"o": 12.7,
"h": 12.8,
"l": 11.9,
"c": 12,
"v": 581574763.1960981
},
{
"ts": "2025-10-25T08:00:00",
"o": 13,
"h": 13.2,
"l": 12,
"c": 12.7,
"v": 1412662420.6035993
},
{
"ts": "2025-10-25T04:00:00",
"o": 13.3,
"h": 14.1,
"l": 12.8,
"c": 13,
"v": 1568697799.6907556
},
{
"ts": "2025-10-25T00:00:00",
"o": 10.2,
"h": 14.6,
"l": 9.92,
"c": 13.3,
"v": 3422322754.565649
},
{
"ts": "2025-10-24T20:00:00",
"o": 9.61,
"h": 10.4,
"l": 9.57,
"c": 10.2,
"v": 113762250.61279342
},
{
"ts": "2025-10-24T16:00:00",
"o": 9.6,
"h": 9.61,
"l": 9.42,
"c": 9.61,
"v": 37427814.43689072
},
{
"ts": "2025-10-24T12:00:00",
"o": 9.69,
"h": 9.95,
"l": 9.57,
"c": 9.6,
"v": 114666768.3522555
},
{
"ts": "2025-10-24T08:00:00",
"o": 10,
"h": 10,
"l": 9.56,
"c": 9.69,
"v": 146168338.19597295
},
{
"ts": "2025-10-24T04:00:00",
"o": 10,
"h": 10.4,
"l": 9.91,
"c": 10.1,
"v": 211469022.58011013
},
{
"ts": "2025-10-24T00:00:00",
"o": 9.53,
"h": 10.4,
"l": 9.46,
"c": 10,
"v": 419056190.53128296
},
{
"ts": "2025-10-23T20:00:00",
"o": 9.6,
"h": 9.61,
"l": 9.46,
"c": 9.53,
"v": 34504459.53284375
},
{
"ts": "2025-10-23T16:00:00",
"o": 9.62,
"h": 9.82,
"l": 9.51,
"c": 9.6,
"v": 84390399.01468357
},
{
"ts": "2025-10-23T12:00:00",
"o": 9.07,
"h": 9.85,
"l": 9.01,
"c": 9.65,
"v": 296968091.5189768
},
{
"ts": "2025-10-23T08:00:00",
"o": 9.05,
"h": 9.21,
"l": 9.01,
"c": 9.07,
"v": 77037076.71612468
},
{
"ts": "2025-10-23T04:00:00",
"o": 9,
"h": 9.29,
"l": 8.83,
"c": 9.05,
"v": 195713797.2529415
},
{
"ts": "2025-10-23T00:00:00",
"o": 8.82,
"h": 9.4,
"l": 8.82,
"c": 9,
"v": 1087029188.3904061
},
{
"ts": "2025-10-22T20:00:00",
"o": 9.12,
"h": 9.15,
"l": 8.61,
"c": 8.8,
"v": 107115773.86117776
},
{
"ts": "2025-10-22T16:00:00",
"o": 9.06,
"h": 9.25,
"l": 8.88,
"c": 9.09,
"v": 59127917.54675773
},
{
"ts": "2025-10-22T12:00:00",
"o": 9.18,
"h": 9.98,
"l": 8.91,
"c": 9.04,
"v": 807423263.1545525
},
{
"ts": "2025-10-22T08:00:00",
"o": 8.81,
"h": 9.18,
"l": 8.56,
"c": 9.18,
"v": 123275497.94197135
},
{
"ts": "2025-10-22T04:00:00",
"o": 8.91,
"h": 8.99,
"l": 8.7,
"c": 8.81,
"v": 93313284.48212567
},
{
"ts": "2025-10-22T00:00:00",
"o": 9.06,
"h": 9.16,
"l": 8.87,
"c": 8.91,
"v": 107768517.8131923
},
{
"ts": "2025-10-21T20:00:00",
"o": 9.41,
"h": 9.41,
"l": 8.99,
"c": 9.04,
"v": 212260436.52448338
},
{
"ts": "2025-10-21T16:00:00",
"o": 9.72,
"h": 9.78,
"l": 9.31,
"c": 9.33,
"v": 136750848.2434222
},
{
"ts": "2025-10-21T12:00:00",
"o": 9.42,
"h": 9.82,
"l": 9.31,
"c": 9.72,
"v": 73878613.59573609
},
{
"ts": "2025-10-21T08:00:00",
"o": 9.33,
"h": 9.68,
"l": 9.22,
"c": 9.42,
"v": 139716502.3908081
},
{
"ts": "2025-10-21T04:00:00",
"o": 9.9,
"h": 9.91,
"l": 9.32,
"c": 9.36,
"v": 296967359.6002996
},
{
"ts": "2025-10-21T00:00:00",
"o": 10.1,
"h": 10.3,
"l": 9.83,
"c": 9.91,
"v": 130513781.24203674
},
{
"ts": "2025-10-20T20:00:00",
"o": 10,
"h": 10.2,
"l": 10,
"c": 10.1,
"v": 44840841.83650279
},
{
"ts": "2025-10-20T16:00:00",
"o": 10.1,
"h": 10.2,
"l": 9.97,
"c": 10.1,
"v": 72008967.12774906
},
{
"ts": "2025-10-20T12:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.1,
"c": 10.1,
"v": 79302129.97914976
},
{
"ts": "2025-10-20T08:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.4,
"c": 10.5,
"v": 97689761.9424613
},
{
"ts": "2025-10-20T04:00:00",
"o": 10.9,
"h": 11,
"l": 10.7,
"c": 10.7,
"v": 76373133.14855275
},
{
"ts": "2025-10-20T00:00:00",
"o": 10.7,
"h": 11,
"l": 10.4,
"c": 10.9,
"v": 124304719.87201355
},
{
"ts": "2025-10-19T20:00:00",
"o": 10.9,
"h": 11,
"l": 10.7,
"c": 10.7,
"v": 26034092.02638559
},
{
"ts": "2025-10-19T16:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 32520286.88168938
},
{
"ts": "2025-10-19T12:00:00",
"o": 10.9,
"h": 11.2,
"l": 10.8,
"c": 10.8,
"v": 65781717.09845201
},
{
"ts": "2025-10-19T08:00:00",
"o": 10.8,
"h": 11.1,
"l": 10.6,
"c": 10.9,
"v": 87391123.42365012
},
{
"ts": "2025-10-19T04:00:00",
"o": 11,
"h": 11.1,
"l": 10.8,
"c": 10.8,
"v": 59807735.9022334
},
{
"ts": "2025-10-19T00:00:00",
"o": 11,
"h": 11.3,
"l": 10.7,
"c": 11.1,
"v": 194568258.73247695
},
{
"ts": "2025-10-18T20:00:00",
"o": 11.3,
"h": 11.3,
"l": 11,
"c": 11,
"v": 34163094.55876843
},
{
"ts": "2025-10-18T16:00:00",
"o": 10.9,
"h": 11.4,
"l": 10.6,
"c": 11.2,
"v": 145514473.64934456
},
{
"ts": "2025-10-18T12:00:00",
"o": 11.1,
"h": 11.3,
"l": 10.8,
"c": 10.9,
"v": 142750166.6083896
},
{
"ts": "2025-10-18T08:00:00",
"o": 11.4,
"h": 11.7,
"l": 11.1,
"c": 11.1,
"v": 213190704.34654093
},
{
"ts": "2025-10-18T04:00:00",
"o": 11.1,
"h": 12,
"l": 11.1,
"c": 11.4,
"v": 349970147.0633495
},
{
"ts": "2025-10-18T00:00:00",
"o": 10.8,
"h": 11.4,
"l": 10.7,
"c": 11.1,
"v": 217529960.6792243
},
{
"ts": "2025-10-17T20:00:00",
"o": 10.8,
"h": 11,
"l": 10.7,
"c": 10.8,
"v": 70293492.58411644
},
{
"ts": "2025-10-17T16:00:00",
"o": 10.9,
"h": 11.2,
"l": 10.6,
"c": 10.7,
"v": 102821720.00479004
},
{
"ts": "2025-10-17T12:00:00",
"o": 11.8,
"h": 11.8,
"l": 10.7,
"c": 10.9,
"v": 288158190.598128
},
{
"ts": "2025-10-17T08:00:00",
"o": 11.6,
"h": 12.1,
"l": 10.8,
"c": 11.8,
"v": 645061045.548521
},
{
"ts": "2025-10-17T04:00:00",
"o": 12.7,
"h": 13.1,
"l": 11.3,
"c": 11.6,
"v": 1212816137.1885755
},
{
"ts": "2025-10-17T00:00:00",
"o": 10.4,
"h": 12.9,
"l": 10.4,
"c": 12.7,
"v": 553014665.8435379
},
{
"ts": "2025-10-16T20:00:00",
"o": 10.6,
"h": 10.6,
"l": 10.4,
"c": 10.5,
"v": 24684214.18156656
},
{
"ts": "2025-10-16T16:00:00",
"o": 10.8,
"h": 11,
"l": 10.4,
"c": 10.6,
"v": 50767108.80413413
},
{
"ts": "2025-10-16T12:00:00",
"o": 11.3,
"h": 11.4,
"l": 10.7,
"c": 10.7,
"v": 76317006.32893766
},
{
"ts": "2025-10-16T08:00:00",
"o": 11.3,
"h": 11.7,
"l": 11.1,
"c": 11.4,
"v": 173277180.58836368
},
{
"ts": "2025-10-16T04:00:00",
"o": 11.2,
"h": 11.5,
"l": 11.1,
"c": 11.4,
"v": 132988145.35897835
},
{
"ts": "2025-10-16T00:00:00",
"o": 10.9,
"h": 11.6,
"l": 10.7,
"c": 11.3,
"v": 166054056.07499126
},
{
"ts": "2025-10-15T20:00:00",
"o": 11,
"h": 11.1,
"l": 10.8,
"c": 10.9,
"v": 71547559.75996646
},
{
"ts": "2025-10-15T16:00:00",
"o": 11.3,
"h": 11.3,
"l": 10.9,
"c": 11,
"v": 45728455.44625886
},
{
"ts": "2025-10-15T12:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.1,
"c": 11.2,
"v": 132438404.51442082
},
{
"ts": "2025-10-15T08:00:00",
"o": 11.7,
"h": 11.8,
"l": 11.4,
"c": 11.5,
"v": 71171259.2691019
},
{
"ts": "2025-10-15T04:00:00",
"o": 11.8,
"h": 12,
"l": 11.4,
"c": 11.7,
"v": 147657295.0426706
},
{
"ts": "2025-10-15T00:00:00",
"o": 12.2,
"h": 12.7,
"l": 11.7,
"c": 11.8,
"v": 152654062.29322144
},
{
"ts": "2025-10-14T20:00:00",
"o": 12.2,
"h": 12.3,
"l": 12.1,
"c": 12.1,
"v": 32689572.02802902
},
{
"ts": "2025-10-14T16:00:00",
"o": 12.2,
"h": 12.4,
"l": 11.8,
"c": 12.2,
"v": 46459766.88177786
},
{
"ts": "2025-10-14T12:00:00",
"o": 11.7,
"h": 12.3,
"l": 11.5,
"c": 12.2,
"v": 107272396.20011222
},
{
"ts": "2025-10-14T08:00:00",
"o": 11.6,
"h": 11.8,
"l": 11.4,
"c": 11.7,
"v": 105819353.8347353
},
{
"ts": "2025-10-14T04:00:00",
"o": 12.4,
"h": 12.4,
"l": 11.5,
"c": 11.7,
"v": 209233317.40003282
},
{
"ts": "2025-10-14T00:00:00",
"o": 13,
"h": 13.1,
"l": 12.3,
"c": 12.4,
"v": 132855199.9141398
},
{
"ts": "2025-10-13T20:00:00",
"o": 12.9,
"h": 13.3,
"l": 12.8,
"c": 13.1,
"v": 42675985.38518795
},
{
"ts": "2025-10-13T16:00:00",
"o": 12.8,
"h": 12.9,
"l": 12.5,
"c": 12.8,
"v": 31906455.85971792
},
{
"ts": "2025-10-13T12:00:00",
"o": 12.8,
"h": 13.3,
"l": 12.6,
"c": 12.7,
"v": 124526813.4736026
},
{
"ts": "2025-10-13T08:00:00",
"o": 12.3,
"h": 13.4,
"l": 12.2,
"c": 12.9,
"v": 181768334.13088727
},
{
"ts": "2025-10-13T04:00:00",
"o": 12.2,
"h": 12.4,
"l": 12,
"c": 12.2,
"v": 101495193.95499738
},
{
"ts": "2025-10-13T00:00:00",
"o": 12.4,
"h": 12.6,
"l": 11.9,
"c": 12.2,
"v": 133856666.556238
},
{
"ts": "2025-10-12T20:00:00",
"o": 12.1,
"h": 12.4,
"l": 12,
"c": 12.4,
"v": 61717104.44151939
},
{
"ts": "2025-10-12T16:00:00",
"o": 12.1,
"h": 12.3,
"l": 11.9,
"c": 12.1,
"v": 74216828.63223058
},
{
"ts": "2025-10-12T12:00:00",
"o": 11.6,
"h": 12.3,
"l": 11.1,
"c": 12.1,
"v": 147235039.4636143
},
{
"ts": "2025-10-12T08:00:00",
"o": 11.1,
"h": 11.8,
"l": 10.9,
"c": 11.6,
"v": 150186204.27817953
},
{
"ts": "2025-10-12T04:00:00",
"o": 11.1,
"h": 11.5,
"l": 11.1,
"c": 11.1,
"v": 95123483.76900339
},
{
"ts": "2025-10-12T00:00:00",
"o": 11.2,
"h": 11.4,
"l": 10.7,
"c": 11.1,
"v": 203862692.2393943
},
{
"ts": "2025-10-11T20:00:00",
"o": 11.2,
"h": 11.3,
"l": 10.7,
"c": 11.2,
"v": 89582380.01341921
},
{
"ts": "2025-10-11T16:00:00",
"o": 11.7,
"h": 11.9,
"l": 11,
"c": 11.3,
"v": 72505227.34594905
},
{
"ts": "2025-10-11T12:00:00",
"o": 12.4,
"h": 12.7,
"l": 11.4,
"c": 11.7,
"v": 318126930.8233362
},
{
"ts": "2025-10-11T08:00:00",
"o": 11.4,
"h": 12.6,
"l": 11.3,
"c": 12.5,
"v": 333111563.8920973
},
{
"ts": "2025-10-11T04:00:00",
"o": 11.5,
"h": 11.8,
"l": 11.1,
"c": 11.4,
"v": 205041835.58271676
},
{
"ts": "2025-10-11T00:00:00",
"o": 12.3,
"h": 12.8,
"l": 10.8,
"c": 11.5,
"v": 531970276.17551523
},
{
"ts": "2025-10-10T20:00:00",
"o": 14.8,
"h": 14.9,
"l": 8.99,
"c": 12.5,
"v": 1099977386.0599768
},
{
"ts": "2025-10-10T16:00:00",
"o": 15,
"h": 15.2,
"l": 14.7,
"c": 14.8,
"v": 123929304.05601653
},
{
"ts": "2025-10-10T12:00:00",
"o": 15.3,
"h": 16.1,
"l": 14.8,
"c": 15,
"v": 665362040.465754
},
{
"ts": "2025-10-10T08:00:00",
"o": 15.5,
"h": 15.9,
"l": 15,
"c": 15.3,
"v": 525285536.261862
},
{
"ts": "2025-10-10T04:00:00",
"o": 15.8,
"h": 16,
"l": 15,
"c": 15.4,
"v": 589922286.2304459
},
{
"ts": "2025-10-10T00:00:00",
"o": 17.7,
"h": 18,
"l": 15.7,
"c": 15.8,
"v": 959066389.0711528
},
{
"ts": "2025-10-09T20:00:00",
"o": 17.2,
"h": 18.4,
"l": 17.2,
"c": 17.7,
"v": 524628112.25459766
},
{
"ts": "2025-10-09T16:00:00",
"o": 17,
"h": 17.6,
"l": 16.7,
"c": 17.3,
"v": 345218775.7439908
},
{
"ts": "2025-10-09T12:00:00",
"o": 17.5,
"h": 18.4,
"l": 16.7,
"c": 17,
"v": 1888155236.7637038
},
{
"ts": "2025-10-09T08:00:00",
"o": 15.6,
"h": 17.8,
"l": 15,
"c": 17.6,
"v": 1358846359.771309
},
{
"ts": "2025-10-09T04:00:00",
"o": 15.7,
"h": 15.8,
"l": 15.3,
"c": 15.6,
"v": 329541433.03400856
},
{
"ts": "2025-10-09T00:00:00",
"o": 14.6,
"h": 16.7,
"l": 14.6,
"c": 15.7,
"v": 2731409628.433061
},
{
"ts": "2025-10-08T20:00:00",
"o": 14.9,
"h": 15.2,
"l": 14.6,
"c": 14.6,
"v": 114266600.38597529
},
{
"ts": "2025-10-08T16:00:00",
"o": 14.8,
"h": 15.4,
"l": 14.7,
"c": 14.9,
"v": 135087549.0463145
},
{
"ts": "2025-10-08T12:00:00",
"o": 14.6,
"h": 15,
"l": 14.4,
"c": 14.7,
"v": 283734118.86534196
},
{
"ts": "2025-10-08T08:00:00",
"o": 14.6,
"h": 16.1,
"l": 14.5,
"c": 14.7,
"v": 770186239.0117109
},
{
"ts": "2025-10-08T04:00:00",
"o": 15.3,
"h": 15.4,
"l": 14.2,
"c": 14.7,
"v": 533406820.66787815
},
{
"ts": "2025-10-08T00:00:00",
"o": 15.7,
"h": 16,
"l": 14.5,
"c": 15.4,
"v": 1287004027.8278918
},
{
"ts": "2025-10-07T20:00:00",
"o": 15,
"h": 16.2,
"l": 14.8,
"c": 15.7,
"v": 804638282.9158387
},
{
"ts": "2025-10-07T16:00:00",
"o": 17.2,
"h": 17.5,
"l": 14.9,
"c": 15,
"v": 1513352705.75949
},
{
"ts": "2025-10-07T12:00:00",
"o": 17.5,
"h": 18.9,
"l": 16.5,
"c": 17.1,
"v": 3046813115.002555
},
{
"ts": "2025-10-07T08:00:00",
"o": 19.9,
"h": 20,
"l": 16,
"c": 17.5,
"v": 7668488585.579032
},
{
"ts": "2025-10-07T04:00:00",
"o": 8.72,
"h": 24,
"l": 8.72,
"c": 19.9,
"v": 3920344372.904385
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 12.2,
"h": 12.8,
"l": 12.1,
"c": 12.6,
"v": 179098082.9329145
},
{
"ts": "2025-10-31T00:00:00",
"o": 11.9,
"h": 12.8,
"l": 11.4,
"c": 12.2,
"v": 749488082.0846888
},
{
"ts": "2025-10-30T00:00:00",
"o": 12,
"h": 13.2,
"l": 11.4,
"c": 12,
"v": 1809050829.1242292
},
{
"ts": "2025-10-29T00:00:00",
"o": 11.5,
"h": 12.6,
"l": 11.2,
"c": 12.1,
"v": 1014781012.6345959
},
{
"ts": "2025-10-28T00:00:00",
"o": 10.9,
"h": 12.1,
"l": 10.4,
"c": 11.5,
"v": 873894915.6584569
},
{
"ts": "2025-10-27T00:00:00",
"o": 11.7,
"h": 12.6,
"l": 10.7,
"c": 10.9,
"v": 983110841.2596046
},
{
"ts": "2025-10-26T00:00:00",
"o": 11.7,
"h": 13.3,
"l": 11.4,
"c": 11.7,
"v": 2611696786.794529
},
{
"ts": "2025-10-25T00:00:00",
"o": 10.2,
"h": 14.6,
"l": 9.92,
"c": 11.6,
"v": 7193881641.028413
},
{
"ts": "2025-10-24T00:00:00",
"o": 9.53,
"h": 10.4,
"l": 9.42,
"c": 10.2,
"v": 1042550384.7093056
},
{
"ts": "2025-10-23T00:00:00",
"o": 8.82,
"h": 9.85,
"l": 8.82,
"c": 9.53,
"v": 1775643012.4259763
},
{
"ts": "2025-10-22T00:00:00",
"o": 9.06,
"h": 9.98,
"l": 8.56,
"c": 8.8,
"v": 1298024254.7997773
},
{
"ts": "2025-10-21T00:00:00",
"o": 10.1,
"h": 10.3,
"l": 8.99,
"c": 9.04,
"v": 990087541.5967861
},
{
"ts": "2025-10-20T00:00:00",
"o": 10.7,
"h": 11,
"l": 9.97,
"c": 10.1,
"v": 494519553.9064292
},
{
"ts": "2025-10-19T00:00:00",
"o": 11,
"h": 11.3,
"l": 10.6,
"c": 10.7,
"v": 466103214.06488746
},
{
"ts": "2025-10-18T00:00:00",
"o": 10.8,
"h": 12,
"l": 10.6,
"c": 11,
"v": 1103118546.9056172
},
{
"ts": "2025-10-17T00:00:00",
"o": 10.4,
"h": 13.1,
"l": 10.4,
"c": 10.8,
"v": 2872165251.7676687
},
{
"ts": "2025-10-16T00:00:00",
"o": 10.9,
"h": 11.7,
"l": 10.4,
"c": 10.5,
"v": 624087711.3369716
},
{
"ts": "2025-10-15T00:00:00",
"o": 12.2,
"h": 12.7,
"l": 10.8,
"c": 10.9,
"v": 621197036.3256401
},
{
"ts": "2025-10-14T00:00:00",
"o": 13,
"h": 13.1,
"l": 11.4,
"c": 12.1,
"v": 634329606.258827
},
{
"ts": "2025-10-13T00:00:00",
"o": 12.4,
"h": 13.4,
"l": 11.9,
"c": 13.1,
"v": 616229449.3606311
},
{
"ts": "2025-10-12T00:00:00",
"o": 11.2,
"h": 12.4,
"l": 10.7,
"c": 12.4,
"v": 732341352.8239415
},
{
"ts": "2025-10-11T00:00:00",
"o": 12.3,
"h": 12.8,
"l": 10.7,
"c": 11.2,
"v": 1550338213.8330338
},
{
"ts": "2025-10-10T00:00:00",
"o": 17.7,
"h": 18,
"l": 8.99,
"c": 12.5,
"v": 3963542942.145208
},
{
"ts": "2025-10-09T00:00:00",
"o": 14.6,
"h": 18.4,
"l": 14.6,
"c": 17.7,
"v": 7177799546.000671
},
{
"ts": "2025-10-08T00:00:00",
"o": 15.7,
"h": 16.1,
"l": 14.2,
"c": 14.6,
"v": 3123685355.8051124
},
{
"ts": "2025-10-07T00:00:00",
"o": 8.72,
"h": 24,
"l": 8.72,
"c": 15.7,
"v": 16953637062.1613
}
]
},
"orderbook": {
"market": "KRW-DOOD",
"timestamp": 1761963315781,
"total_ask_size": 119696675.6027789,
"total_bid_size": 113879837.42413144,
"units": [
{
"ask_price": 12.6,
"bid_price": 12.5,
"ask_size": 3896944.20966439,
"bid_size": 5689103.38441127
},
{
"ask_price": 12.7,
"bid_price": 12.4,
"ask_size": 3295588.63154548,
"bid_size": 10995872.25888829
},
{
"ask_price": 12.8,
"bid_price": 12.3,
"ask_size": 7947867.7928369,
"bid_size": 8013717.39563684
},
{
"ask_price": 12.9,
"bid_price": 12.2,
"ask_size": 8134749.17256773,
"bid_size": 10978324.42800646
},
{
"ask_price": 13,
"bid_price": 12.1,
"ask_size": 8460129.23684951,
"bid_size": 5320986.50592578
}
]
},
"micro": {
"last_price": 12.6,
"best_bid": 12.5,
"best_ask": 12.6,
"mid": 12.55,
"spread_abs": 0.09999999999999964,
"spread_bps": 79.68127490039812,
"ob_imbalance_topN": -0.12735194322693558,
"h1_return": 0.04999999999999997,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 12.025,
"upper": 12.690957956630898,
"lower": 11.359042043369103,
"bandwidth_pct": 11.076223810908902,
"position_0to1": 0.9317089346818096
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-DOT",
"last": {
"price": 4304,
"ts": "2025-11-01T02:17:10.290Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 4308,
"h": 4310,
"l": 4293,
"c": 4304,
"v": 13767.64332727
},
{
"ts": "2025-11-01T01:00:00",
"o": 4324,
"h": 4338,
"l": 4306,
"c": 4309,
"v": 23706.03714305
},
{
"ts": "2025-11-01T00:00:00",
"o": 4320,
"h": 4320,
"l": 4301,
"c": 4320,
"v": 21462.27408224
},
{
"ts": "2025-10-31T23:00:00",
"o": 4314,
"h": 4324,
"l": 4314,
"c": 4320,
"v": 7541.39013179
},
{
"ts": "2025-10-31T22:00:00",
"o": 4314,
"h": 4324,
"l": 4308,
"c": 4315,
"v": 24137.88251394
},
{
"ts": "2025-10-31T21:00:00",
"o": 4303,
"h": 4313,
"l": 4288,
"c": 4307,
"v": 16909.29296567
},
{
"ts": "2025-10-31T20:00:00",
"o": 4327,
"h": 4329,
"l": 4294,
"c": 4295,
"v": 11085.47718988
},
{
"ts": "2025-10-31T19:00:00",
"o": 4294,
"h": 4343,
"l": 4276,
"c": 4329,
"v": 15118.63188812
},
{
"ts": "2025-10-31T18:00:00",
"o": 4269,
"h": 4306,
"l": 4261,
"c": 4294,
"v": 16454.32095183
},
{
"ts": "2025-10-31T17:00:00",
"o": 4275,
"h": 4290,
"l": 4251,
"c": 4269,
"v": 41422.63208433
},
{
"ts": "2025-10-31T16:00:00",
"o": 4338,
"h": 4346,
"l": 4266,
"c": 4278,
"v": 56863.77495751
},
{
"ts": "2025-10-31T15:00:00",
"o": 4356,
"h": 4372,
"l": 4329,
"c": 4338,
"v": 60527.8181466
},
{
"ts": "2025-10-31T14:00:00",
"o": 4354,
"h": 4363,
"l": 4331,
"c": 4357,
"v": 30004.17634981
},
{
"ts": "2025-10-31T13:00:00",
"o": 4332,
"h": 4362,
"l": 4319,
"c": 4353,
"v": 22021.71489327
},
{
"ts": "2025-10-31T12:00:00",
"o": 4357,
"h": 4370,
"l": 4328,
"c": 4328,
"v": 53076.33081631
},
{
"ts": "2025-10-31T11:00:00",
"o": 4310,
"h": 4356,
"l": 4300,
"c": 4356,
"v": 33652.43472132
},
{
"ts": "2025-10-31T10:00:00",
"o": 4339,
"h": 4344,
"l": 4300,
"c": 4311,
"v": 61153.54734598
},
{
"ts": "2025-10-31T09:00:00",
"o": 4354,
"h": 4357,
"l": 4336,
"c": 4345,
"v": 16347.38309996
},
{
"ts": "2025-10-31T08:00:00",
"o": 4340,
"h": 4356,
"l": 4325,
"c": 4353,
"v": 30647.67928256
},
{
"ts": "2025-10-31T07:00:00",
"o": 4338,
"h": 4348,
"l": 4328,
"c": 4341,
"v": 21414.91104285
},
{
"ts": "2025-10-31T06:00:00",
"o": 4358,
"h": 4363,
"l": 4335,
"c": 4337,
"v": 43796.31177999
},
{
"ts": "2025-10-31T05:00:00",
"o": 4378,
"h": 4378,
"l": 4352,
"c": 4356,
"v": 23229.61845765
},
{
"ts": "2025-10-31T04:00:00",
"o": 4361,
"h": 4393,
"l": 4360,
"c": 4378,
"v": 19020.29693724
},
{
"ts": "2025-10-31T03:00:00",
"o": 4359,
"h": 4375,
"l": 4342,
"c": 4352,
"v": 34984.56699041
},
{
"ts": "2025-10-31T02:00:00",
"o": 4397,
"h": 4398,
"l": 4343,
"c": 4356,
"v": 38569.08007267
},
{
"ts": "2025-10-31T01:00:00",
"o": 4374,
"h": 4398,
"l": 4368,
"c": 4398,
"v": 27861.39424778
},
{
"ts": "2025-10-31T00:00:00",
"o": 4356,
"h": 4385,
"l": 4348,
"c": 4379,
"v": 54394.76757393
},
{
"ts": "2025-10-30T23:00:00",
"o": 4340,
"h": 4364,
"l": 4329,
"c": 4356,
"v": 32801.68031008
},
{
"ts": "2025-10-30T22:00:00",
"o": 4310,
"h": 4339,
"l": 4309,
"c": 4337,
"v": 47055.38319025
},
{
"ts": "2025-10-30T21:00:00",
"o": 4294,
"h": 4320,
"l": 4283,
"c": 4311,
"v": 22624.98143882
},
{
"ts": "2025-10-30T20:00:00",
"o": 4259,
"h": 4298,
"l": 4254,
"c": 4298,
"v": 67712.28160975
},
{
"ts": "2025-10-30T19:00:00",
"o": 4273,
"h": 4283,
"l": 4235,
"c": 4258,
"v": 74703.06697116
},
{
"ts": "2025-10-30T18:00:00",
"o": 4302,
"h": 4310,
"l": 4261,
"c": 4270,
"v": 34124.43478419
},
{
"ts": "2025-10-30T17:00:00",
"o": 4335,
"h": 4335,
"l": 4257,
"c": 4299,
"v": 79474.84570188
},
{
"ts": "2025-10-30T16:00:00",
"o": 4330,
"h": 4352,
"l": 4307,
"c": 4331,
"v": 55527.73766716
},
{
"ts": "2025-10-30T15:00:00",
"o": 4357,
"h": 4364,
"l": 4310,
"c": 4332,
"v": 122675.91294457
},
{
"ts": "2025-10-30T14:00:00",
"o": 4352,
"h": 4376,
"l": 4340,
"c": 4355,
"v": 134646.57447242
},
{
"ts": "2025-10-30T13:00:00",
"o": 4423,
"h": 4424,
"l": 4325,
"c": 4340,
"v": 294732.50080882
},
{
"ts": "2025-10-30T12:00:00",
"o": 4492,
"h": 4498,
"l": 4386,
"c": 4424,
"v": 219889.69259013
},
{
"ts": "2025-10-30T11:00:00",
"o": 4495,
"h": 4512,
"l": 4484,
"c": 4487,
"v": 34483.56130107
},
{
"ts": "2025-10-30T10:00:00",
"o": 4500,
"h": 4519,
"l": 4485,
"c": 4495,
"v": 24402.18677274
},
{
"ts": "2025-10-30T09:00:00",
"o": 4522,
"h": 4529,
"l": 4491,
"c": 4499,
"v": 38206.96578428
},
{
"ts": "2025-10-30T08:00:00",
"o": 4599,
"h": 4599,
"l": 4519,
"c": 4522,
"v": 44117.42380495
},
{
"ts": "2025-10-30T07:00:00",
"o": 4569,
"h": 4610,
"l": 4559,
"c": 4600,
"v": 39750.53601404
},
{
"ts": "2025-10-30T06:00:00",
"o": 4555,
"h": 4584,
"l": 4525,
"c": 4569,
"v": 39191.37779752
},
{
"ts": "2025-10-30T05:00:00",
"o": 4505,
"h": 4563,
"l": 4499,
"c": 4560,
"v": 59605.91625697
},
{
"ts": "2025-10-30T04:00:00",
"o": 4600,
"h": 4600,
"l": 4456,
"c": 4505,
"v": 189517.09186593
},
{
"ts": "2025-10-30T03:00:00",
"o": 4631,
"h": 4635,
"l": 4594,
"c": 4595,
"v": 27651.52731751
},
{
"ts": "2025-10-30T02:00:00",
"o": 4623,
"h": 4650,
"l": 4618,
"c": 4631,
"v": 14792.40499325
},
{
"ts": "2025-10-30T01:00:00",
"o": 4629,
"h": 4646,
"l": 4605,
"c": 4639,
"v": 37391.90485009
},
{
"ts": "2025-10-30T00:00:00",
"o": 4602,
"h": 4645,
"l": 4577,
"c": 4638,
"v": 26940.98719114
},
{
"ts": "2025-10-29T23:00:00",
"o": 4657,
"h": 4657,
"l": 4577,
"c": 4602,
"v": 54836.67558626
},
{
"ts": "2025-10-29T22:00:00",
"o": 4686,
"h": 4690,
"l": 4647,
"c": 4658,
"v": 39888.31007498
},
{
"ts": "2025-10-29T21:00:00",
"o": 4711,
"h": 4711,
"l": 4683,
"c": 4683,
"v": 57015.95207594
},
{
"ts": "2025-10-29T20:00:00",
"o": 4702,
"h": 4740,
"l": 4683,
"c": 4704,
"v": 26193.59837818
},
{
"ts": "2025-10-29T19:00:00",
"o": 4676,
"h": 4722,
"l": 4650,
"c": 4708,
"v": 49464.85127974
},
{
"ts": "2025-10-29T18:00:00",
"o": 4700,
"h": 4712,
"l": 4511,
"c": 4670,
"v": 185945.36043218
},
{
"ts": "2025-10-29T17:00:00",
"o": 4581,
"h": 4700,
"l": 4577,
"c": 4700,
"v": 60158.37307578
},
{
"ts": "2025-10-29T16:00:00",
"o": 4560,
"h": 4600,
"l": 4542,
"c": 4575,
"v": 37303.92318571
},
{
"ts": "2025-10-29T15:00:00",
"o": 4600,
"h": 4607,
"l": 4536,
"c": 4560,
"v": 55366.32823138
},
{
"ts": "2025-10-29T14:00:00",
"o": 4614,
"h": 4614,
"l": 4577,
"c": 4592,
"v": 34821.85252518
},
{
"ts": "2025-10-29T13:00:00",
"o": 4588,
"h": 4627,
"l": 4587,
"c": 4602,
"v": 30647.01869553
},
{
"ts": "2025-10-29T12:00:00",
"o": 4596,
"h": 4606,
"l": 4582,
"c": 4588,
"v": 48127.56849289
},
{
"ts": "2025-10-29T11:00:00",
"o": 4568,
"h": 4605,
"l": 4563,
"c": 4596,
"v": 24397.57989998
},
{
"ts": "2025-10-29T10:00:00",
"o": 4552,
"h": 4589,
"l": 4550,
"c": 4568,
"v": 19034.7671638
},
{
"ts": "2025-10-29T09:00:00",
"o": 4539,
"h": 4551,
"l": 4531,
"c": 4550,
"v": 21069.56486122
},
{
"ts": "2025-10-29T08:00:00",
"o": 4566,
"h": 4566,
"l": 4535,
"c": 4539,
"v": 20189.74771637
},
{
"ts": "2025-10-29T07:00:00",
"o": 4571,
"h": 4576,
"l": 4559,
"c": 4566,
"v": 26543.23161425
},
{
"ts": "2025-10-29T06:00:00",
"o": 4551,
"h": 4571,
"l": 4542,
"c": 4571,
"v": 10299.44268655
},
{
"ts": "2025-10-29T05:00:00",
"o": 4564,
"h": 4570,
"l": 4550,
"c": 4550,
"v": 14124.57087132
},
{
"ts": "2025-10-29T04:00:00",
"o": 4550,
"h": 4576,
"l": 4550,
"c": 4569,
"v": 34226.2454537
},
{
"ts": "2025-10-29T03:00:00",
"o": 4555,
"h": 4560,
"l": 4541,
"c": 4552,
"v": 18693.15087818
},
{
"ts": "2025-10-29T02:00:00",
"o": 4560,
"h": 4561,
"l": 4552,
"c": 4560,
"v": 17333.96690371
},
{
"ts": "2025-10-29T01:00:00",
"o": 4545,
"h": 4579,
"l": 4540,
"c": 4563,
"v": 34295.37135355
},
{
"ts": "2025-10-29T00:00:00",
"o": 4545,
"h": 4572,
"l": 4541,
"c": 4547,
"v": 45241.79071852
},
{
"ts": "2025-10-28T23:00:00",
"o": 4561,
"h": 4561,
"l": 4539,
"c": 4545,
"v": 26610.41904165
},
{
"ts": "2025-10-28T22:00:00",
"o": 4527,
"h": 4563,
"l": 4516,
"c": 4555,
"v": 31053.8063607
},
{
"ts": "2025-10-28T21:00:00",
"o": 4525,
"h": 4547,
"l": 4473,
"c": 4530,
"v": 61003.2097389
},
{
"ts": "2025-10-28T20:00:00",
"o": 4582,
"h": 4584,
"l": 4501,
"c": 4526,
"v": 86424.47871624
},
{
"ts": "2025-10-28T19:00:00",
"o": 4630,
"h": 4630,
"l": 4570,
"c": 4586,
"v": 45457.24876422
},
{
"ts": "2025-10-28T18:00:00",
"o": 4663,
"h": 4665,
"l": 4625,
"c": 4631,
"v": 12621.28486887
},
{
"ts": "2025-10-28T17:00:00",
"o": 4674,
"h": 4676,
"l": 4649,
"c": 4660,
"v": 12380.07892789
},
{
"ts": "2025-10-28T16:00:00",
"o": 4640,
"h": 4691,
"l": 4628,
"c": 4674,
"v": 40217.38732073
},
{
"ts": "2025-10-28T15:00:00",
"o": 4662,
"h": 4675,
"l": 4625,
"c": 4643,
"v": 21898.38508729
},
{
"ts": "2025-10-28T14:00:00",
"o": 4690,
"h": 4708,
"l": 4591,
"c": 4657,
"v": 65802.49618675
},
{
"ts": "2025-10-28T13:00:00",
"o": 4678,
"h": 4709,
"l": 4677,
"c": 4678,
"v": 38980.88643678
},
{
"ts": "2025-10-28T12:00:00",
"o": 4638,
"h": 4682,
"l": 4633,
"c": 4677,
"v": 23191.25752606
},
{
"ts": "2025-10-28T11:00:00",
"o": 4632,
"h": 4659,
"l": 4627,
"c": 4637,
"v": 22297.1781619
},
{
"ts": "2025-10-28T10:00:00",
"o": 4640,
"h": 4640,
"l": 4620,
"c": 4632,
"v": 12329.25691626
},
{
"ts": "2025-10-28T09:00:00",
"o": 4651,
"h": 4658,
"l": 4627,
"c": 4641,
"v": 25393.69150755
},
{
"ts": "2025-10-28T08:00:00",
"o": 4638,
"h": 4667,
"l": 4624,
"c": 4651,
"v": 19221.44912908
},
{
"ts": "2025-10-28T07:00:00",
"o": 4687,
"h": 4693,
"l": 4634,
"c": 4639,
"v": 35532.92846863
},
{
"ts": "2025-10-28T06:00:00",
"o": 4605,
"h": 4687,
"l": 4591,
"c": 4687,
"v": 28363.986583
},
{
"ts": "2025-10-28T05:00:00",
"o": 4650,
"h": 4669,
"l": 4597,
"c": 4603,
"v": 56884.51093606
},
{
"ts": "2025-10-28T04:00:00",
"o": 4634,
"h": 4666,
"l": 4624,
"c": 4654,
"v": 14394.26560841
},
{
"ts": "2025-10-28T03:00:00",
"o": 4654,
"h": 4670,
"l": 4620,
"c": 4640,
"v": 28973.88800105
},
{
"ts": "2025-10-28T02:00:00",
"o": 4677,
"h": 4684,
"l": 4629,
"c": 4654,
"v": 18388.24522146
},
{
"ts": "2025-10-28T01:00:00",
"o": 4653,
"h": 4684,
"l": 4653,
"c": 4674,
"v": 29045.98722027
},
{
"ts": "2025-10-28T00:00:00",
"o": 4646,
"h": 4658,
"l": 4629,
"c": 4647,
"v": 25833.90995291
},
{
"ts": "2025-10-27T23:00:00",
"o": 4645,
"h": 4650,
"l": 4631,
"c": 4646,
"v": 18659.18827615
},
{
"ts": "2025-10-27T22:00:00",
"o": 4663,
"h": 4683,
"l": 4643,
"c": 4645,
"v": 20430.25919332
},
{
"ts": "2025-10-27T21:00:00",
"o": 4656,
"h": 4688,
"l": 4647,
"c": 4672,
"v": 17129.95769607
},
{
"ts": "2025-10-27T20:00:00",
"o": 4687,
"h": 4687,
"l": 4660,
"c": 4660,
"v": 18111.44952709
},
{
"ts": "2025-10-27T19:00:00",
"o": 4711,
"h": 4711,
"l": 4678,
"c": 4678,
"v": 6344.0405063
},
{
"ts": "2025-10-27T18:00:00",
"o": 4728,
"h": 4731,
"l": 4705,
"c": 4712,
"v": 11046.89060351
},
{
"ts": "2025-10-27T17:00:00",
"o": 4714,
"h": 4732,
"l": 4700,
"c": 4725,
"v": 11220.66117652
},
{
"ts": "2025-10-27T16:00:00",
"o": 4655,
"h": 4720,
"l": 4655,
"c": 4714,
"v": 18092.44051397
},
{
"ts": "2025-10-27T15:00:00",
"o": 4638,
"h": 4665,
"l": 4630,
"c": 4652,
"v": 26766.71188003
},
{
"ts": "2025-10-27T14:00:00",
"o": 4658,
"h": 4667,
"l": 4621,
"c": 4621,
"v": 56855.59537014
},
{
"ts": "2025-10-27T13:00:00",
"o": 4640,
"h": 4667,
"l": 4610,
"c": 4658,
"v": 53346.41683309
},
{
"ts": "2025-10-27T12:00:00",
"o": 4688,
"h": 4696,
"l": 4641,
"c": 4641,
"v": 27704.10093652
},
{
"ts": "2025-10-27T11:00:00",
"o": 4683,
"h": 4691,
"l": 4654,
"c": 4689,
"v": 25638.35434997
},
{
"ts": "2025-10-27T10:00:00",
"o": 4663,
"h": 4685,
"l": 4658,
"c": 4668,
"v": 33653.65849536
},
{
"ts": "2025-10-27T09:00:00",
"o": 4688,
"h": 4689,
"l": 4641,
"c": 4666,
"v": 102466.902779
},
{
"ts": "2025-10-27T08:00:00",
"o": 4727,
"h": 4748,
"l": 4675,
"c": 4688,
"v": 35273.40188173
},
{
"ts": "2025-10-27T07:00:00",
"o": 4769,
"h": 4780,
"l": 4710,
"c": 4736,
"v": 81466.40124378
},
{
"ts": "2025-10-27T06:00:00",
"o": 4758,
"h": 4778,
"l": 4738,
"c": 4768,
"v": 34910.22365758
},
{
"ts": "2025-10-27T05:00:00",
"o": 4752,
"h": 4790,
"l": 4744,
"c": 4759,
"v": 31383.50457904
},
{
"ts": "2025-10-27T04:00:00",
"o": 4736,
"h": 4751,
"l": 4726,
"c": 4745,
"v": 20867.73506894
},
{
"ts": "2025-10-27T03:00:00",
"o": 4764,
"h": 4772,
"l": 4729,
"c": 4736,
"v": 45186.44540415
},
{
"ts": "2025-10-27T02:00:00",
"o": 4775,
"h": 4785,
"l": 4749,
"c": 4761,
"v": 39035.93291128
},
{
"ts": "2025-10-27T01:00:00",
"o": 4750,
"h": 4780,
"l": 4728,
"c": 4775,
"v": 41277.33885827
},
{
"ts": "2025-10-27T00:00:00",
"o": 4728,
"h": 4758,
"l": 4723,
"c": 4750,
"v": 36817.67073634
},
{
"ts": "2025-10-26T23:00:00",
"o": 4755,
"h": 4760,
"l": 4728,
"c": 4730,
"v": 43983.39704137
},
{
"ts": "2025-10-26T22:00:00",
"o": 4702,
"h": 4780,
"l": 4702,
"c": 4755,
"v": 46622.08126263
},
{
"ts": "2025-10-26T21:00:00",
"o": 4694,
"h": 4704,
"l": 4670,
"c": 4697,
"v": 5874.73387292
},
{
"ts": "2025-10-26T20:00:00",
"o": 4712,
"h": 4712,
"l": 4680,
"c": 4696,
"v": 11526.97201229
},
{
"ts": "2025-10-26T19:00:00",
"o": 4712,
"h": 4715,
"l": 4704,
"c": 4704,
"v": 18348.50299427
},
{
"ts": "2025-10-26T18:00:00",
"o": 4710,
"h": 4718,
"l": 4705,
"c": 4711,
"v": 6790.49944581
},
{
"ts": "2025-10-26T17:00:00",
"o": 4698,
"h": 4703,
"l": 4690,
"c": 4703,
"v": 5522.47019265
},
{
"ts": "2025-10-26T16:00:00",
"o": 4714,
"h": 4716,
"l": 4691,
"c": 4697,
"v": 15423.88947497
},
{
"ts": "2025-10-26T15:00:00",
"o": 4705,
"h": 4714,
"l": 4680,
"c": 4714,
"v": 10276.11199317
},
{
"ts": "2025-10-26T14:00:00",
"o": 4719,
"h": 4720,
"l": 4691,
"c": 4704,
"v": 40164.63829764
},
{
"ts": "2025-10-26T13:00:00",
"o": 4690,
"h": 4722,
"l": 4675,
"c": 4713,
"v": 44622.31200604
},
{
"ts": "2025-10-26T12:00:00",
"o": 4669,
"h": 4690,
"l": 4664,
"c": 4690,
"v": 70311.66196418
},
{
"ts": "2025-10-26T11:00:00",
"o": 4628,
"h": 4672,
"l": 4614,
"c": 4666,
"v": 65828.67586208
},
{
"ts": "2025-10-26T10:00:00",
"o": 4661,
"h": 4662,
"l": 4625,
"c": 4625,
"v": 23239.73568613
},
{
"ts": "2025-10-26T09:00:00",
"o": 4629,
"h": 4673,
"l": 4615,
"c": 4660,
"v": 48832.78490076
},
{
"ts": "2025-10-26T08:00:00",
"o": 4613,
"h": 4632,
"l": 4612,
"c": 4623,
"v": 22864.85022704
},
{
"ts": "2025-10-26T07:00:00",
"o": 4602,
"h": 4613,
"l": 4601,
"c": 4613,
"v": 11309.3099208
},
{
"ts": "2025-10-26T06:00:00",
"o": 4606,
"h": 4606,
"l": 4593,
"c": 4602,
"v": 10760.2775183
},
{
"ts": "2025-10-26T05:00:00",
"o": 4604,
"h": 4607,
"l": 4596,
"c": 4606,
"v": 5663.85782385
},
{
"ts": "2025-10-26T04:00:00",
"o": 4572,
"h": 4605,
"l": 4571,
"c": 4605,
"v": 2900.57328536
},
{
"ts": "2025-10-26T03:00:00",
"o": 4573,
"h": 4587,
"l": 4569,
"c": 4572,
"v": 12782.21910088
},
{
"ts": "2025-10-26T02:00:00",
"o": 4587,
"h": 4595,
"l": 4573,
"c": 4573,
"v": 17024.94661132
},
{
"ts": "2025-10-26T01:00:00",
"o": 4612,
"h": 4615,
"l": 4564,
"c": 4587,
"v": 25607.93504961
},
{
"ts": "2025-10-26T00:00:00",
"o": 4594,
"h": 4619,
"l": 4587,
"c": 4615,
"v": 28518.03922027
},
{
"ts": "2025-10-25T23:00:00",
"o": 4572,
"h": 4605,
"l": 4572,
"c": 4594,
"v": 18043.2920362
},
{
"ts": "2025-10-25T16:00:00",
"o": 4572,
"h": 4574,
"l": 4559,
"c": 4572,
"v": 4908.34845094
},
{
"ts": "2025-10-25T15:00:00",
"o": 4582,
"h": 4582,
"l": 4558,
"c": 4570,
"v": 31386.55539564
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 4320,
"h": 4338,
"l": 4293,
"c": 4304,
"v": 58935.95455256
},
{
"ts": "2025-10-31T20:00:00",
"o": 4327,
"h": 4329,
"l": 4288,
"c": 4320,
"v": 59674.04280128
},
{
"ts": "2025-10-31T16:00:00",
"o": 4338,
"h": 4346,
"l": 4251,
"c": 4329,
"v": 129859.35988179
},
{
"ts": "2025-10-31T12:00:00",
"o": 4357,
"h": 4372,
"l": 4319,
"c": 4338,
"v": 165630.04020599
},
{
"ts": "2025-10-31T08:00:00",
"o": 4340,
"h": 4357,
"l": 4300,
"c": 4356,
"v": 141801.04444982
},
{
"ts": "2025-10-31T04:00:00",
"o": 4361,
"h": 4393,
"l": 4328,
"c": 4341,
"v": 107461.13821773
},
{
"ts": "2025-10-31T00:00:00",
"o": 4356,
"h": 4398,
"l": 4342,
"c": 4352,
"v": 155809.80888479
},
{
"ts": "2025-10-30T20:00:00",
"o": 4259,
"h": 4364,
"l": 4254,
"c": 4356,
"v": 170194.3265489
},
{
"ts": "2025-10-30T16:00:00",
"o": 4330,
"h": 4352,
"l": 4235,
"c": 4258,
"v": 243830.08512439
},
{
"ts": "2025-10-30T12:00:00",
"o": 4492,
"h": 4498,
"l": 4310,
"c": 4332,
"v": 771944.68081594
},
{
"ts": "2025-10-30T08:00:00",
"o": 4599,
"h": 4599,
"l": 4484,
"c": 4487,
"v": 141210.13766304
},
{
"ts": "2025-10-30T04:00:00",
"o": 4600,
"h": 4610,
"l": 4456,
"c": 4600,
"v": 328064.92193446
},
{
"ts": "2025-10-30T00:00:00",
"o": 4602,
"h": 4650,
"l": 4577,
"c": 4595,
"v": 106776.82435199
},
{
"ts": "2025-10-29T20:00:00",
"o": 4702,
"h": 4740,
"l": 4577,
"c": 4602,
"v": 177934.53611536
},
{
"ts": "2025-10-29T16:00:00",
"o": 4560,
"h": 4722,
"l": 4511,
"c": 4708,
"v": 332872.50797341
},
{
"ts": "2025-10-29T12:00:00",
"o": 4596,
"h": 4627,
"l": 4536,
"c": 4560,
"v": 168962.76794498
},
{
"ts": "2025-10-29T08:00:00",
"o": 4566,
"h": 4605,
"l": 4531,
"c": 4596,
"v": 84691.65964137
},
{
"ts": "2025-10-29T04:00:00",
"o": 4550,
"h": 4576,
"l": 4542,
"c": 4566,
"v": 85193.49062582
},
{
"ts": "2025-10-29T00:00:00",
"o": 4545,
"h": 4579,
"l": 4540,
"c": 4552,
"v": 115564.27985396
},
{
"ts": "2025-10-28T20:00:00",
"o": 4582,
"h": 4584,
"l": 4473,
"c": 4545,
"v": 205091.91385749
},
{
"ts": "2025-10-28T16:00:00",
"o": 4640,
"h": 4691,
"l": 4570,
"c": 4586,
"v": 110675.99988171
},
{
"ts": "2025-10-28T12:00:00",
"o": 4638,
"h": 4709,
"l": 4591,
"c": 4643,
"v": 149873.02523688
},
{
"ts": "2025-10-28T08:00:00",
"o": 4638,
"h": 4667,
"l": 4620,
"c": 4637,
"v": 79241.57571479
},
{
"ts": "2025-10-28T04:00:00",
"o": 4634,
"h": 4693,
"l": 4591,
"c": 4639,
"v": 135175.6915961
},
{
"ts": "2025-10-28T00:00:00",
"o": 4646,
"h": 4684,
"l": 4620,
"c": 4640,
"v": 102242.03039569
},
{
"ts": "2025-10-27T20:00:00",
"o": 4687,
"h": 4688,
"l": 4631,
"c": 4646,
"v": 74330.85469263
},
{
"ts": "2025-10-27T16:00:00",
"o": 4655,
"h": 4732,
"l": 4655,
"c": 4678,
"v": 46704.0328003
},
{
"ts": "2025-10-27T12:00:00",
"o": 4688,
"h": 4696,
"l": 4610,
"c": 4652,
"v": 164672.82501978
},
{
"ts": "2025-10-27T08:00:00",
"o": 4727,
"h": 4748,
"l": 4641,
"c": 4689,
"v": 197032.31750606
},
{
"ts": "2025-10-27T04:00:00",
"o": 4736,
"h": 4790,
"l": 4710,
"c": 4736,
"v": 168627.86454934
},
{
"ts": "2025-10-27T00:00:00",
"o": 4728,
"h": 4785,
"l": 4723,
"c": 4736,
"v": 162317.38791004
},
{
"ts": "2025-10-26T20:00:00",
"o": 4712,
"h": 4780,
"l": 4670,
"c": 4730,
"v": 108007.18418921
},
{
"ts": "2025-10-26T16:00:00",
"o": 4714,
"h": 4718,
"l": 4690,
"c": 4704,
"v": 46085.3621077
},
{
"ts": "2025-10-26T12:00:00",
"o": 4669,
"h": 4722,
"l": 4664,
"c": 4714,
"v": 165374.72426103
},
{
"ts": "2025-10-26T08:00:00",
"o": 4613,
"h": 4673,
"l": 4612,
"c": 4666,
"v": 160766.04667601
},
{
"ts": "2025-10-26T04:00:00",
"o": 4572,
"h": 4613,
"l": 4571,
"c": 4613,
"v": 30634.01854831
},
{
"ts": "2025-10-26T00:00:00",
"o": 4594,
"h": 4619,
"l": 4564,
"c": 4572,
"v": 83933.13998208
},
{
"ts": "2025-10-25T20:00:00",
"o": 4572,
"h": 4605,
"l": 4572,
"c": 4594,
"v": 18043.2920362
},
{
"ts": "2025-10-25T16:00:00",
"o": 4572,
"h": 4574,
"l": 4559,
"c": 4572,
"v": 4908.34845094
},
{
"ts": "2025-10-25T12:00:00",
"o": 4544,
"h": 4586,
"l": 4543,
"c": 4570,
"v": 126307.27618684
},
{
"ts": "2025-10-25T08:00:00",
"o": 4550,
"h": 4562,
"l": 4527,
"c": 4544,
"v": 99412.2276434
},
{
"ts": "2025-10-25T04:00:00",
"o": 4564,
"h": 4575,
"l": 4539,
"c": 4549,
"v": 104095.41236322
},
{
"ts": "2025-10-25T00:00:00",
"o": 4594,
"h": 4601,
"l": 4552,
"c": 4564,
"v": 141431.86836625
},
{
"ts": "2025-10-24T20:00:00",
"o": 4583,
"h": 4615,
"l": 4582,
"c": 4594,
"v": 71628.50232234
},
{
"ts": "2025-10-24T16:00:00",
"o": 4547,
"h": 4595,
"l": 4517,
"c": 4583,
"v": 38740.66860635
},
{
"ts": "2025-10-24T12:00:00",
"o": 4574,
"h": 4665,
"l": 4527,
"c": 4545,
"v": 299207.19637527
},
{
"ts": "2025-10-24T08:00:00",
"o": 4573,
"h": 4601,
"l": 4526,
"c": 4574,
"v": 114435.57048529
},
{
"ts": "2025-10-24T04:00:00",
"o": 4512,
"h": 4580,
"l": 4508,
"c": 4559,
"v": 111243.54178332
},
{
"ts": "2025-10-24T00:00:00",
"o": 4516,
"h": 4535,
"l": 4504,
"c": 4512,
"v": 147107.36173377
},
{
"ts": "2025-10-23T20:00:00",
"o": 4498,
"h": 4515,
"l": 4450,
"c": 4507,
"v": 75524.8388782
},
{
"ts": "2025-10-23T16:00:00",
"o": 4502,
"h": 4541,
"l": 4480,
"c": 4500,
"v": 78083.45900124
},
{
"ts": "2025-10-23T12:00:00",
"o": 4449,
"h": 4522,
"l": 4416,
"c": 4501,
"v": 176522.75078342
},
{
"ts": "2025-10-23T08:00:00",
"o": 4468,
"h": 4493,
"l": 4446,
"c": 4449,
"v": 94391.1086245
},
{
"ts": "2025-10-23T04:00:00",
"o": 4413,
"h": 4488,
"l": 4392,
"c": 4470,
"v": 240597.48051715
},
{
"ts": "2025-10-23T00:00:00",
"o": 4421,
"h": 4455,
"l": 4413,
"c": 4413,
"v": 125419.23530927
},
{
"ts": "2025-10-22T20:00:00",
"o": 4461,
"h": 4461,
"l": 4333,
"c": 4423,
"v": 253322.8140922
},
{
"ts": "2025-10-22T16:00:00",
"o": 4508,
"h": 4517,
"l": 4428,
"c": 4456,
"v": 84698.43884554
},
{
"ts": "2025-10-22T12:00:00",
"o": 4504,
"h": 4564,
"l": 4476,
"c": 4509,
"v": 261851.60774475
},
{
"ts": "2025-10-22T08:00:00",
"o": 4499,
"h": 4534,
"l": 4440,
"c": 4499,
"v": 185526.20827975
},
{
"ts": "2025-10-22T04:00:00",
"o": 4538,
"h": 4562,
"l": 4482,
"c": 4507,
"v": 124763.8107932
},
{
"ts": "2025-10-22T00:00:00",
"o": 4528,
"h": 4569,
"l": 4507,
"c": 4538,
"v": 142848.41110133
},
{
"ts": "2025-10-21T20:00:00",
"o": 4656,
"h": 4656,
"l": 4513,
"c": 4529,
"v": 170977.45027488
},
{
"ts": "2025-10-21T16:00:00",
"o": 4719,
"h": 4732,
"l": 4638,
"c": 4651,
"v": 129210.87348872
},
{
"ts": "2025-10-21T12:00:00",
"o": 4529,
"h": 4737,
"l": 4508,
"c": 4719,
"v": 299919.00000226
},
{
"ts": "2025-10-21T08:00:00",
"o": 4521,
"h": 4536,
"l": 4468,
"c": 4530,
"v": 126539.75388879
},
{
"ts": "2025-10-21T04:00:00",
"o": 4549,
"h": 4553,
"l": 4455,
"c": 4518,
"v": 290808.62137755
},
{
"ts": "2025-10-21T00:00:00",
"o": 4623,
"h": 4637,
"l": 4545,
"c": 4549,
"v": 201424.99288512
},
{
"ts": "2025-10-20T20:00:00",
"o": 4636,
"h": 4660,
"l": 4609,
"c": 4624,
"v": 39809.8647522
},
{
"ts": "2025-10-20T16:00:00",
"o": 4626,
"h": 4653,
"l": 4558,
"c": 4635,
"v": 82969.71269782
},
{
"ts": "2025-10-20T12:00:00",
"o": 4632,
"h": 4688,
"l": 4619,
"c": 4631,
"v": 150050.01819902
},
{
"ts": "2025-10-20T08:00:00",
"o": 4630,
"h": 4665,
"l": 4600,
"c": 4628,
"v": 174067.21344906
},
{
"ts": "2025-10-20T04:00:00",
"o": 4626,
"h": 4690,
"l": 4597,
"c": 4635,
"v": 305344.24306402
},
{
"ts": "2025-10-20T00:00:00",
"o": 4564,
"h": 4630,
"l": 4490,
"c": 4617,
"v": 115905.18854005
},
{
"ts": "2025-10-19T20:00:00",
"o": 4587,
"h": 4608,
"l": 4558,
"c": 4564,
"v": 43949.24954047
},
{
"ts": "2025-10-19T16:00:00",
"o": 4593,
"h": 4626,
"l": 4570,
"c": 4580,
"v": 49126.76243307
},
{
"ts": "2025-10-19T12:00:00",
"o": 4525,
"h": 4605,
"l": 4500,
"c": 4593,
"v": 184538.70092195
},
{
"ts": "2025-10-19T08:00:00",
"o": 4439,
"h": 4570,
"l": 4387,
"c": 4525,
"v": 410220.40718356
},
{
"ts": "2025-10-19T04:00:00",
"o": 4471,
"h": 4473,
"l": 4407,
"c": 4432,
"v": 109672.57744773
},
{
"ts": "2025-10-19T00:00:00",
"o": 4474,
"h": 4484,
"l": 4436,
"c": 4471,
"v": 85131.51038985
},
{
"ts": "2025-10-18T20:00:00",
"o": 4476,
"h": 4493,
"l": 4458,
"c": 4473,
"v": 29967.33174069
},
{
"ts": "2025-10-18T16:00:00",
"o": 4467,
"h": 4485,
"l": 4434,
"c": 4476,
"v": 54380.10235092
},
{
"ts": "2025-10-18T12:00:00",
"o": 4494,
"h": 4509,
"l": 4441,
"c": 4467,
"v": 126234.93563864
},
{
"ts": "2025-10-18T08:00:00",
"o": 4473,
"h": 4506,
"l": 4458,
"c": 4494,
"v": 101650.40564619
},
{
"ts": "2025-10-18T04:00:00",
"o": 4496,
"h": 4521,
"l": 4432,
"c": 4473,
"v": 148928.21923836
},
{
"ts": "2025-10-18T00:00:00",
"o": 4443,
"h": 4523,
"l": 4440,
"c": 4497,
"v": 107165.48112578
},
{
"ts": "2025-10-17T20:00:00",
"o": 4459,
"h": 4529,
"l": 4440,
"c": 4448,
"v": 78231.00843374
},
{
"ts": "2025-10-17T16:00:00",
"o": 4483,
"h": 4529,
"l": 4443,
"c": 4459,
"v": 150459.85863946
},
{
"ts": "2025-10-17T12:00:00",
"o": 4470,
"h": 4501,
"l": 4404,
"c": 4483,
"v": 331372.88945899
},
{
"ts": "2025-10-17T08:00:00",
"o": 4309,
"h": 4495,
"l": 4240,
"c": 4466,
"v": 851086.60300059
},
{
"ts": "2025-10-17T04:00:00",
"o": 4633,
"h": 4635,
"l": 4300,
"c": 4309,
"v": 846331.7757521
},
{
"ts": "2025-10-17T00:00:00",
"o": 4612,
"h": 4666,
"l": 4596,
"c": 4633,
"v": 218781.93408103
},
{
"ts": "2025-10-16T20:00:00",
"o": 4638,
"h": 4649,
"l": 4577,
"c": 4616,
"v": 284681.83358863
},
{
"ts": "2025-10-16T16:00:00",
"o": 4680,
"h": 4760,
"l": 4601,
"c": 4638,
"v": 278328.75137306
},
{
"ts": "2025-10-16T12:00:00",
"o": 4815,
"h": 4842,
"l": 4666,
"c": 4682,
"v": 222057.31082442
},
{
"ts": "2025-10-16T08:00:00",
"o": 4784,
"h": 4844,
"l": 4664,
"c": 4815,
"v": 291061.92200449
},
{
"ts": "2025-10-16T04:00:00",
"o": 4761,
"h": 4809,
"l": 4741,
"c": 4782,
"v": 126234.08308568
},
{
"ts": "2025-10-16T00:00:00",
"o": 4778,
"h": 4826,
"l": 4755,
"c": 4755,
"v": 122241.64468088
},
{
"ts": "2025-10-15T20:00:00",
"o": 4795,
"h": 4828,
"l": 4736,
"c": 4775,
"v": 134882.67941714
},
{
"ts": "2025-10-15T16:00:00",
"o": 4782,
"h": 4848,
"l": 4763,
"c": 4786,
"v": 80103.13627766
},
{
"ts": "2025-10-15T12:00:00",
"o": 4860,
"h": 4877,
"l": 4740,
"c": 4782,
"v": 261236.22840551
},
{
"ts": "2025-10-15T08:00:00",
"o": 4921,
"h": 4999,
"l": 4858,
"c": 4863,
"v": 225975.76550103
},
{
"ts": "2025-10-15T04:00:00",
"o": 4870,
"h": 4940,
"l": 4853,
"c": 4926,
"v": 164731.73418663
},
{
"ts": "2025-10-15T00:00:00",
"o": 4889,
"h": 4911,
"l": 4848,
"c": 4870,
"v": 233177.96208093
},
{
"ts": "2025-10-14T20:00:00",
"o": 4898,
"h": 4908,
"l": 4850,
"c": 4889,
"v": 110145.62925936
},
{
"ts": "2025-10-14T16:00:00",
"o": 4895,
"h": 4955,
"l": 4822,
"c": 4890,
"v": 140743.49190922
},
{
"ts": "2025-10-14T12:00:00",
"o": 4772,
"h": 4908,
"l": 4702,
"c": 4897,
"v": 521565.51422583
},
{
"ts": "2025-10-14T08:00:00",
"o": 4727,
"h": 4809,
"l": 4700,
"c": 4773,
"v": 312607.66119763
},
{
"ts": "2025-10-14T04:00:00",
"o": 4946,
"h": 4962,
"l": 4650,
"c": 4726,
"v": 735013.10242521
},
{
"ts": "2025-10-14T00:00:00",
"o": 5025,
"h": 5070,
"l": 4935,
"c": 4946,
"v": 360080.42525858
},
{
"ts": "2025-10-13T20:00:00",
"o": 5065,
"h": 5125,
"l": 5015,
"c": 5030,
"v": 237634.28436807
},
{
"ts": "2025-10-13T16:00:00",
"o": 5005,
"h": 5080,
"l": 4940,
"c": 5060,
"v": 177007.754168
},
{
"ts": "2025-10-13T12:00:00",
"o": 4930,
"h": 5025,
"l": 4881,
"c": 4997,
"v": 442760.21041408
},
{
"ts": "2025-10-13T08:00:00",
"o": 4964,
"h": 5045,
"l": 4846,
"c": 4929,
"v": 461853.19415806
},
{
"ts": "2025-10-13T04:00:00",
"o": 4864,
"h": 4994,
"l": 4833,
"c": 4960,
"v": 307445.45621559
},
{
"ts": "2025-10-13T00:00:00",
"o": 4898,
"h": 4942,
"l": 4844,
"c": 4868,
"v": 365344.16985928
},
{
"ts": "2025-10-12T20:00:00",
"o": 4946,
"h": 4962,
"l": 4835,
"c": 4899,
"v": 260152.04586029
},
{
"ts": "2025-10-12T16:00:00",
"o": 4880,
"h": 4957,
"l": 4840,
"c": 4948,
"v": 276025.24158476
},
{
"ts": "2025-10-12T12:00:00",
"o": 4629,
"h": 4918,
"l": 4585,
"c": 4879,
"v": 820215.07549055
},
{
"ts": "2025-10-12T08:00:00",
"o": 4625,
"h": 4654,
"l": 4542,
"c": 4620,
"v": 366101.06689499
},
{
"ts": "2025-10-12T04:00:00",
"o": 4569,
"h": 4678,
"l": 4569,
"c": 4628,
"v": 312858.5019408
},
{
"ts": "2025-10-12T00:00:00",
"o": 4621,
"h": 4632,
"l": 4462,
"c": 4570,
"v": 727054.37230513
},
{
"ts": "2025-10-11T20:00:00",
"o": 4653,
"h": 4667,
"l": 4509,
"c": 4614,
"v": 302673.34289729
},
{
"ts": "2025-10-11T16:00:00",
"o": 4790,
"h": 4812,
"l": 4609,
"c": 4653,
"v": 200556.36660326
},
{
"ts": "2025-10-11T12:00:00",
"o": 4912,
"h": 4912,
"l": 4728,
"c": 4798,
"v": 611588.16820116
},
{
"ts": "2025-10-11T08:00:00",
"o": 4878,
"h": 5035,
"l": 4846,
"c": 4917,
"v": 527076.25853401
},
{
"ts": "2025-10-11T04:00:00",
"o": 4787,
"h": 4895,
"l": 4760,
"c": 4878,
"v": 783084.58537175
},
{
"ts": "2025-10-11T00:00:00",
"o": 4670,
"h": 4881,
"l": 4417,
"c": 4793,
"v": 2296941.58232773
},
{
"ts": "2025-10-10T20:00:00",
"o": 5840,
"h": 5870,
"l": 4185,
"c": 4668,
"v": 5106612.64371934
},
{
"ts": "2025-10-10T16:00:00",
"o": 6010,
"h": 6030,
"l": 5815,
"c": 5840,
"v": 430819.09668095
},
{
"ts": "2025-10-10T12:00:00",
"o": 6080,
"h": 6235,
"l": 5930,
"c": 6015,
"v": 895554.6912395
},
{
"ts": "2025-10-10T08:00:00",
"o": 5960,
"h": 6095,
"l": 5935,
"c": 6075,
"v": 187632.0028876
},
{
"ts": "2025-10-10T04:00:00",
"o": 5995,
"h": 6035,
"l": 5945,
"c": 5965,
"v": 141211.57290538
},
{
"ts": "2025-10-10T00:00:00",
"o": 5955,
"h": 6035,
"l": 5925,
"c": 6000,
"v": 121226.69412511
},
{
"ts": "2025-10-09T20:00:00",
"o": 5925,
"h": 5985,
"l": 5905,
"c": 5945,
"v": 112429.72574334
},
{
"ts": "2025-10-09T16:00:00",
"o": 5870,
"h": 5925,
"l": 5835,
"c": 5925,
"v": 71177.53807431
},
{
"ts": "2025-10-09T12:00:00",
"o": 5885,
"h": 5930,
"l": 5830,
"c": 5880,
"v": 224028.12844872
},
{
"ts": "2025-10-09T08:00:00",
"o": 5905,
"h": 5910,
"l": 5825,
"c": 5890,
"v": 359688.22221157
},
{
"ts": "2025-10-09T04:00:00",
"o": 5960,
"h": 5985,
"l": 5905,
"c": 5905,
"v": 156955.31189916
},
{
"ts": "2025-10-09T00:00:00",
"o": 6060,
"h": 6060,
"l": 5920,
"c": 5965,
"v": 270536.22309096
},
{
"ts": "2025-10-08T20:00:00",
"o": 6080,
"h": 6090,
"l": 6040,
"c": 6045,
"v": 50914.53895653
},
{
"ts": "2025-10-08T16:00:00",
"o": 6005,
"h": 6105,
"l": 6000,
"c": 6080,
"v": 94452.4358396
},
{
"ts": "2025-10-08T12:00:00",
"o": 6030,
"h": 6085,
"l": 5975,
"c": 6005,
"v": 165581.2300193
},
{
"ts": "2025-10-08T08:00:00",
"o": 6040,
"h": 6065,
"l": 5975,
"c": 6025,
"v": 111371.29926856
},
{
"ts": "2025-10-08T04:00:00",
"o": 5970,
"h": 6035,
"l": 5930,
"c": 6030,
"v": 177126.95678523
},
{
"ts": "2025-10-08T00:00:00",
"o": 5990,
"h": 6075,
"l": 5965,
"c": 5970,
"v": 232964.54752222
},
{
"ts": "2025-10-07T20:00:00",
"o": 5995,
"h": 6065,
"l": 5985,
"c": 5990,
"v": 167024.87340572
},
{
"ts": "2025-10-07T16:00:00",
"o": 5985,
"h": 6050,
"l": 5930,
"c": 5990,
"v": 199152.86882599
},
{
"ts": "2025-10-07T12:00:00",
"o": 6190,
"h": 6225,
"l": 5945,
"c": 5985,
"v": 617647.11633054
},
{
"ts": "2025-10-07T08:00:00",
"o": 6125,
"h": 6190,
"l": 6060,
"c": 6185,
"v": 285111.12589307
},
{
"ts": "2025-10-07T04:00:00",
"o": 6230,
"h": 6250,
"l": 6115,
"c": 6130,
"v": 264213.28995923
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 4320,
"h": 4338,
"l": 4293,
"c": 4304,
"v": 58935.95455256
},
{
"ts": "2025-10-31T00:00:00",
"o": 4356,
"h": 4398,
"l": 4251,
"c": 4320,
"v": 760235.4344414
},
{
"ts": "2025-10-30T00:00:00",
"o": 4602,
"h": 4650,
"l": 4235,
"c": 4356,
"v": 1762020.97643872
},
{
"ts": "2025-10-29T00:00:00",
"o": 4545,
"h": 4740,
"l": 4511,
"c": 4602,
"v": 965219.2421549
},
{
"ts": "2025-10-28T00:00:00",
"o": 4646,
"h": 4709,
"l": 4473,
"c": 4545,
"v": 782300.23668266
},
{
"ts": "2025-10-27T00:00:00",
"o": 4728,
"h": 4790,
"l": 4610,
"c": 4646,
"v": 813685.28247815
},
{
"ts": "2025-10-26T00:00:00",
"o": 4594,
"h": 4780,
"l": 4564,
"c": 4730,
"v": 594800.47576434
},
{
"ts": "2025-10-25T00:00:00",
"o": 4594,
"h": 4605,
"l": 4527,
"c": 4594,
"v": 494198.42504685
},
{
"ts": "2025-10-24T00:00:00",
"o": 4516,
"h": 4665,
"l": 4504,
"c": 4594,
"v": 782362.84130634
},
{
"ts": "2025-10-23T00:00:00",
"o": 4421,
"h": 4541,
"l": 4392,
"c": 4507,
"v": 790538.87311378
},
{
"ts": "2025-10-22T00:00:00",
"o": 4528,
"h": 4569,
"l": 4333,
"c": 4423,
"v": 1053011.29085677
},
{
"ts": "2025-10-21T00:00:00",
"o": 4623,
"h": 4737,
"l": 4455,
"c": 4529,
"v": 1218880.69191732
},
{
"ts": "2025-10-20T00:00:00",
"o": 4564,
"h": 4690,
"l": 4490,
"c": 4624,
"v": 868146.24070217
},
{
"ts": "2025-10-19T00:00:00",
"o": 4474,
"h": 4626,
"l": 4387,
"c": 4564,
"v": 882639.20791663
},
{
"ts": "2025-10-18T00:00:00",
"o": 4443,
"h": 4523,
"l": 4432,
"c": 4473,
"v": 568326.47574058
},
{
"ts": "2025-10-17T00:00:00",
"o": 4612,
"h": 4666,
"l": 4240,
"c": 4448,
"v": 2476264.06936591
},
{
"ts": "2025-10-16T00:00:00",
"o": 4778,
"h": 4844,
"l": 4577,
"c": 4616,
"v": 1324605.54555716
},
{
"ts": "2025-10-15T00:00:00",
"o": 4889,
"h": 4999,
"l": 4736,
"c": 4775,
"v": 1100107.5058689
},
{
"ts": "2025-10-14T00:00:00",
"o": 5025,
"h": 5070,
"l": 4650,
"c": 4889,
"v": 2180155.82427583
},
{
"ts": "2025-10-13T00:00:00",
"o": 4898,
"h": 5125,
"l": 4833,
"c": 5030,
"v": 1992045.06918308
},
{
"ts": "2025-10-12T00:00:00",
"o": 4621,
"h": 4962,
"l": 4462,
"c": 4899,
"v": 2762406.30407652
},
{
"ts": "2025-10-11T00:00:00",
"o": 4670,
"h": 5035,
"l": 4417,
"c": 4614,
"v": 4721920.3039352
},
{
"ts": "2025-10-10T00:00:00",
"o": 5955,
"h": 6235,
"l": 4185,
"c": 4668,
"v": 6883056.70155788
},
{
"ts": "2025-10-09T00:00:00",
"o": 6060,
"h": 6060,
"l": 5825,
"c": 5945,
"v": 1194815.14946806
},
{
"ts": "2025-10-08T00:00:00",
"o": 5990,
"h": 6105,
"l": 5930,
"c": 6045,
"v": 832411.00839144
},
{
"ts": "2025-10-07T00:00:00",
"o": 6250,
"h": 6325,
"l": 5930,
"c": 5990,
"v": 1820948.83437999
},
{
"ts": "2025-10-06T00:00:00",
"o": 5925,
"h": 6325,
"l": 5900,
"c": 6265,
"v": 1372333.60983552
},
{
"ts": "2025-10-05T00:00:00",
"o": 5990,
"h": 6215,
"l": 5850,
"c": 5925,
"v": 1260264.01629836
},
{
"ts": "2025-10-04T00:00:00",
"o": 6125,
"h": 6135,
"l": 5925,
"c": 5990,
"v": 823983.46598739
},
{
"ts": "2025-10-03T00:00:00",
"o": 6110,
"h": 6180,
"l": 5925,
"c": 6120,
"v": 1323019.40882872
},
{
"ts": "2025-10-02T00:00:00",
"o": 5865,
"h": 6140,
"l": 5815,
"c": 6110,
"v": 1745054.67024832
},
{
"ts": "2025-10-01T00:00:00",
"o": 5580,
"h": 5870,
"l": 5555,
"c": 5865,
"v": 1416978.24310546
},
{
"ts": "2025-09-30T00:00:00",
"o": 5680,
"h": 5690,
"l": 5500,
"c": 5580,
"v": 959204.80869534
},
{
"ts": "2025-09-29T00:00:00",
"o": 5720,
"h": 5740,
"l": 5540,
"c": 5675,
"v": 984683.87607957
},
{
"ts": "2025-09-28T00:00:00",
"o": 5595,
"h": 5760,
"l": 5480,
"c": 5725,
"v": 642262.00562778
},
{
"ts": "2025-09-27T00:00:00",
"o": 5660,
"h": 5665,
"l": 5540,
"c": 5605,
"v": 477186.94160334
},
{
"ts": "2025-09-26T00:00:00",
"o": 5525,
"h": 5715,
"l": 5480,
"c": 5665,
"v": 1203802.89003291
},
{
"ts": "2025-09-25T00:00:00",
"o": 5665,
"h": 5730,
"l": 5480,
"c": 5525,
"v": 1668912.85444636
},
{
"ts": "2025-09-24T00:00:00",
"o": 5650,
"h": 5830,
"l": 5565,
"c": 5670,
"v": 1465265.54289568
},
{
"ts": "2025-09-23T00:00:00",
"o": 5755,
"h": 5805,
"l": 5605,
"c": 5650,
"v": 1858660.77726602
},
{
"ts": "2025-09-22T00:00:00",
"o": 5970,
"h": 5995,
"l": 5550,
"c": 5755,
"v": 3009684.84036195
},
{
"ts": "2025-09-21T00:00:00",
"o": 6115,
"h": 6130,
"l": 5935,
"c": 5970,
"v": 1897352.95199064
},
{
"ts": "2025-09-20T00:00:00",
"o": 6115,
"h": 6240,
"l": 6025,
"c": 6115,
"v": 1718198.7043211
},
{
"ts": "2025-09-19T00:00:00",
"o": 6290,
"h": 6790,
"l": 6065,
"c": 6115,
"v": 6951094.62469697
},
{
"ts": "2025-09-18T00:00:00",
"o": 6100,
"h": 6380,
"l": 6070,
"c": 6290,
"v": 2688128.97811869
},
{
"ts": "2025-09-17T00:00:00",
"o": 5915,
"h": 6145,
"l": 5775,
"c": 6095,
"v": 1198216.56579236
},
{
"ts": "2025-09-16T00:00:00",
"o": 5790,
"h": 5965,
"l": 5730,
"c": 5915,
"v": 1281536.65055175
},
{
"ts": "2025-09-15T00:00:00",
"o": 6000,
"h": 6100,
"l": 5730,
"c": 5790,
"v": 1534089.85764627
},
{
"ts": "2025-09-14T00:00:00",
"o": 6230,
"h": 6240,
"l": 5940,
"c": 6000,
"v": 1532969.46575234
},
{
"ts": "2025-09-13T00:00:00",
"o": 5995,
"h": 6395,
"l": 5965,
"c": 6235,
"v": 2926389.85534003
},
{
"ts": "2025-09-12T00:00:00",
"o": 5890,
"h": 6000,
"l": 5795,
"c": 5995,
"v": 1249883.09730651
},
{
"ts": "2025-09-11T00:00:00",
"o": 5875,
"h": 5930,
"l": 5760,
"c": 5900,
"v": 1458070.57722195
},
{
"ts": "2025-09-10T00:00:00",
"o": 5765,
"h": 5880,
"l": 5650,
"c": 5875,
"v": 1586117.73617196
},
{
"ts": "2025-09-09T00:00:00",
"o": 5635,
"h": 5805,
"l": 5555,
"c": 5755,
"v": 1605707.77349538
},
{
"ts": "2025-09-08T00:00:00",
"o": 5575,
"h": 5700,
"l": 5560,
"c": 5635,
"v": 2337434.401832
},
{
"ts": "2025-09-07T00:00:00",
"o": 5355,
"h": 5750,
"l": 5350,
"c": 5565,
"v": 2652653.94145174
},
{
"ts": "2025-09-06T00:00:00",
"o": 5360,
"h": 5435,
"l": 5315,
"c": 5355,
"v": 421199.79092122
},
{
"ts": "2025-09-05T00:00:00",
"o": 5280,
"h": 5420,
"l": 5270,
"c": 5360,
"v": 575354.01148774
},
{
"ts": "2025-09-04T00:00:00",
"o": 5355,
"h": 5375,
"l": 5235,
"c": 5280,
"v": 565440.64948993
},
{
"ts": "2025-09-03T00:00:00",
"o": 5320,
"h": 5415,
"l": 5275,
"c": 5355,
"v": 677944.38284325
},
{
"ts": "2025-09-02T00:00:00",
"o": 5155,
"h": 5330,
"l": 5135,
"c": 5320,
"v": 1003693.9949567
},
{
"ts": "2025-09-01T00:00:00",
"o": 5215,
"h": 5395,
"l": 5065,
"c": 5160,
"v": 1651663.41458992
},
{
"ts": "2025-08-31T00:00:00",
"o": 5315,
"h": 5405,
"l": 5205,
"c": 5220,
"v": 2025798.84098486
},
{
"ts": "2025-08-30T00:00:00",
"o": 5305,
"h": 5340,
"l": 5175,
"c": 5320,
"v": 801858.76872968
},
{
"ts": "2025-08-29T00:00:00",
"o": 5550,
"h": 5580,
"l": 5235,
"c": 5305,
"v": 1834833.3676514
},
{
"ts": "2025-08-28T00:00:00",
"o": 5365,
"h": 5590,
"l": 5330,
"c": 5550,
"v": 1042254.20328487
},
{
"ts": "2025-08-27T00:00:00",
"o": 5445,
"h": 5490,
"l": 5360,
"c": 5365,
"v": 682574.80441658
},
{
"ts": "2025-08-26T00:00:00",
"o": 5280,
"h": 5475,
"l": 5250,
"c": 5450,
"v": 775865.20022745
},
{
"ts": "2025-08-25T00:00:00",
"o": 5710,
"h": 5755,
"l": 5250,
"c": 5280,
"v": 1778592.46634187
},
{
"ts": "2025-08-24T00:00:00",
"o": 5855,
"h": 5900,
"l": 5580,
"c": 5700,
"v": 1341365.70033485
},
{
"ts": "2025-08-23T00:00:00",
"o": 5770,
"h": 5895,
"l": 5550,
"c": 5860,
"v": 1302111.75404817
},
{
"ts": "2025-08-22T00:00:00",
"o": 5325,
"h": 5880,
"l": 5175,
"c": 5770,
"v": 2771019.74112704
},
{
"ts": "2025-08-21T00:00:00",
"o": 5415,
"h": 5465,
"l": 5295,
"c": 5320,
"v": 481971.28658747
},
{
"ts": "2025-08-20T00:00:00",
"o": 5185,
"h": 5435,
"l": 5175,
"c": 5420,
"v": 712040.96237737
},
{
"ts": "2025-08-19T00:00:00",
"o": 5450,
"h": 5510,
"l": 5170,
"c": 5175,
"v": 988858.447993
},
{
"ts": "2025-08-18T00:00:00",
"o": 5640,
"h": 5655,
"l": 5355,
"c": 5450,
"v": 1293037.46800349
},
{
"ts": "2025-08-17T00:00:00",
"o": 5510,
"h": 5900,
"l": 5455,
"c": 5630,
"v": 1450205.29901671
},
{
"ts": "2025-08-16T00:00:00",
"o": 5455,
"h": 5545,
"l": 5400,
"c": 5510,
"v": 982284.33053349
},
{
"ts": "2025-08-15T00:00:00",
"o": 5550,
"h": 5690,
"l": 5340,
"c": 5450,
"v": 1088503.88347588
},
{
"ts": "2025-08-14T00:00:00",
"o": 5835,
"h": 5955,
"l": 5390,
"c": 5550,
"v": 2952605.33793059
},
{
"ts": "2025-08-13T00:00:00",
"o": 5690,
"h": 5890,
"l": 5615,
"c": 5835,
"v": 2482821.59540874
},
{
"ts": "2025-08-12T00:00:00",
"o": 5340,
"h": 5805,
"l": 5295,
"c": 5690,
"v": 1504604.46239583
},
{
"ts": "2025-08-11T00:00:00",
"o": 5565,
"h": 5690,
"l": 5280,
"c": 5330,
"v": 1105073.70847571
},
{
"ts": "2025-08-10T00:00:00",
"o": 5700,
"h": 5760,
"l": 5435,
"c": 5555,
"v": 1216628.60087746
},
{
"ts": "2025-08-09T00:00:00",
"o": 5460,
"h": 5715,
"l": 5460,
"c": 5695,
"v": 1167473.70021519
},
{
"ts": "2025-08-08T00:00:00",
"o": 5325,
"h": 5490,
"l": 5260,
"c": 5460,
"v": 805110.39277698
},
{
"ts": "2025-08-07T00:00:00",
"o": 5115,
"h": 5340,
"l": 5085,
"c": 5325,
"v": 561791.08083195
},
{
"ts": "2025-08-06T00:00:00",
"o": 5080,
"h": 5150,
"l": 4972,
"c": 5110,
"v": 441897.85003584
},
{
"ts": "2025-08-05T00:00:00",
"o": 5185,
"h": 5200,
"l": 4972,
"c": 5085,
"v": 561597.9978297
},
{
"ts": "2025-08-04T00:00:00",
"o": 5060,
"h": 5230,
"l": 5035,
"c": 5185,
"v": 604340.43308056
},
{
"ts": "2025-08-03T00:00:00",
"o": 4902,
"h": 5075,
"l": 4839,
"c": 5060,
"v": 345194.56731503
},
{
"ts": "2025-08-02T00:00:00",
"o": 4947,
"h": 5065,
"l": 4840,
"c": 4904,
"v": 590726.21908345
},
{
"ts": "2025-08-01T00:00:00",
"o": 5130,
"h": 5200,
"l": 4840,
"c": 4947,
"v": 1182337.84918
},
{
"ts": "2025-07-31T00:00:00",
"o": 5265,
"h": 5410,
"l": 5120,
"c": 5135,
"v": 631482.36161584
},
{
"ts": "2025-07-30T00:00:00",
"o": 5410,
"h": 5410,
"l": 5080,
"c": 5265,
"v": 731898.18863223
},
{
"ts": "2025-07-29T00:00:00",
"o": 5464,
"h": 5609,
"l": 5291,
"c": 5409,
"v": 682676.42752567
},
{
"ts": "2025-07-28T00:00:00",
"o": 5772,
"h": 5848,
"l": 5426,
"c": 5464,
"v": 1030714.11259933
},
{
"ts": "2025-07-27T00:00:00",
"o": 5626,
"h": 5780,
"l": 5615,
"c": 5779,
"v": 499821.43081238
},
{
"ts": "2025-07-26T00:00:00",
"o": 5575,
"h": 5718,
"l": 5544,
"c": 5626,
"v": 472603.67026289
},
{
"ts": "2025-07-25T00:00:00",
"o": 5443,
"h": 5590,
"l": 5300,
"c": 5574,
"v": 777583.68535593
},
{
"ts": "2025-07-24T00:00:00",
"o": 5615,
"h": 5727,
"l": 5280,
"c": 5436,
"v": 1548561.08125586
},
{
"ts": "2025-07-23T00:00:00",
"o": 6164,
"h": 6170,
"l": 5459,
"c": 5618,
"v": 2022178.40022415
},
{
"ts": "2025-07-22T00:00:00",
"o": 6139,
"h": 6196,
"l": 5852,
"c": 6169,
"v": 1805362.35497856
},
{
"ts": "2025-07-21T00:00:00",
"o": 6119,
"h": 6321,
"l": 6005,
"c": 6131,
"v": 1640762.14483795
},
{
"ts": "2025-07-20T00:00:00",
"o": 6047,
"h": 6229,
"l": 5962,
"c": 6119,
"v": 1809713.05942421
},
{
"ts": "2025-07-19T00:00:00",
"o": 5778,
"h": 6109,
"l": 5655,
"c": 6047,
"v": 1352148.16142642
},
{
"ts": "2025-07-18T00:00:00",
"o": 5800,
"h": 6283,
"l": 5678,
"c": 5781,
"v": 2503974.19036166
},
{
"ts": "2025-07-17T00:00:00",
"o": 5657,
"h": 5850,
"l": 5559,
"c": 5801,
"v": 1541889.41418985
},
{
"ts": "2025-07-16T00:00:00",
"o": 5575,
"h": 5790,
"l": 5488,
"c": 5652,
"v": 1113381.26015629
},
{
"ts": "2025-07-15T00:00:00",
"o": 5409,
"h": 5595,
"l": 5189,
"c": 5575,
"v": 1237517.10890467
},
{
"ts": "2025-07-14T00:00:00",
"o": 5419,
"h": 5700,
"l": 5340,
"c": 5411,
"v": 1616506.79951737
},
{
"ts": "2025-07-13T00:00:00",
"o": 5297,
"h": 5494,
"l": 5278,
"c": 5411,
"v": 918124.89990274
},
{
"ts": "2025-07-12T00:00:00",
"o": 5257,
"h": 5488,
"l": 5174,
"c": 5291,
"v": 832912.14885067
},
{
"ts": "2025-07-11T00:00:00",
"o": 5236,
"h": 5530,
"l": 5133,
"c": 5257,
"v": 1660474.31622582
},
{
"ts": "2025-07-10T00:00:00",
"o": 4910,
"h": 5248,
"l": 4862,
"c": 5230,
"v": 980763.83842551
},
{
"ts": "2025-07-09T00:00:00",
"o": 4690,
"h": 4952,
"l": 4658,
"c": 4911,
"v": 733103.7596362
},
{
"ts": "2025-07-08T00:00:00",
"o": 4615,
"h": 4730,
"l": 4550,
"c": 4697,
"v": 409221.67057186
},
{
"ts": "2025-07-07T00:00:00",
"o": 4616,
"h": 4675,
"l": 4557,
"c": 4615,
"v": 286070.01696473
},
{
"ts": "2025-07-06T00:00:00",
"o": 4596,
"h": 4687,
"l": 4557,
"c": 4614,
"v": 240487.95796589
},
{
"ts": "2025-07-05T00:00:00",
"o": 4595,
"h": 4637,
"l": 4539,
"c": 4596,
"v": 250384.59113038
},
{
"ts": "2025-07-04T00:00:00",
"o": 4810,
"h": 4855,
"l": 4542,
"c": 4595,
"v": 571385.26388573
},
{
"ts": "2025-07-03T00:00:00",
"o": 4797,
"h": 4961,
"l": 4767,
"c": 4810,
"v": 642124.13675603
},
{
"ts": "2025-07-02T00:00:00",
"o": 4505,
"h": 4907,
"l": 4450,
"c": 4796,
"v": 725198.83709499
},
{
"ts": "2025-07-01T00:00:00",
"o": 4628,
"h": 4648,
"l": 4475,
"c": 4511,
"v": 414575.63991099
},
{
"ts": "2025-06-30T00:00:00",
"o": 4832,
"h": 4860,
"l": 4587,
"c": 4627,
"v": 427901.75111935
},
{
"ts": "2025-06-29T00:00:00",
"o": 4671,
"h": 4889,
"l": 4637,
"c": 4832,
"v": 430615.88594569
},
{
"ts": "2025-06-28T00:00:00",
"o": 4614,
"h": 4699,
"l": 4574,
"c": 4677,
"v": 315055.7581628
},
{
"ts": "2025-06-27T00:00:00",
"o": 4537,
"h": 4652,
"l": 4496,
"c": 4614,
"v": 341101.69090935
},
{
"ts": "2025-06-26T00:00:00",
"o": 4609,
"h": 4700,
"l": 4489,
"c": 4526,
"v": 639866.76364151
},
{
"ts": "2025-06-25T00:00:00",
"o": 4722,
"h": 4748,
"l": 4595,
"c": 4611,
"v": 586578.83937481
},
{
"ts": "2025-06-24T00:00:00",
"o": 4743,
"h": 4840,
"l": 4666,
"c": 4730,
"v": 737220.26274664
},
{
"ts": "2025-06-23T00:00:00",
"o": 4398,
"h": 4747,
"l": 4363,
"c": 4741,
"v": 1050837.45053651
},
{
"ts": "2025-06-22T00:00:00",
"o": 4655,
"h": 4712,
"l": 4221,
"c": 4406,
"v": 1319300.24119296
},
{
"ts": "2025-06-21T00:00:00",
"o": 4790,
"h": 4875,
"l": 4516,
"c": 4653,
"v": 898574.02005156
},
{
"ts": "2025-06-20T00:00:00",
"o": 4920,
"h": 4936,
"l": 4650,
"c": 4790,
"v": 2393057.03941523
},
{
"ts": "2025-06-19T00:00:00",
"o": 5024,
"h": 5071,
"l": 4860,
"c": 4918,
"v": 1165899.41725094
},
{
"ts": "2025-06-18T00:00:00",
"o": 5173,
"h": 5235,
"l": 4975,
"c": 5025,
"v": 764467.14025341
},
{
"ts": "2025-06-17T00:00:00",
"o": 5289,
"h": 5354,
"l": 5096,
"c": 5173,
"v": 500422.23728071
},
{
"ts": "2025-06-16T00:00:00",
"o": 5288,
"h": 5475,
"l": 5238,
"c": 5285,
"v": 308361.89025572
},
{
"ts": "2025-06-15T00:00:00",
"o": 5249,
"h": 5305,
"l": 5196,
"c": 5289,
"v": 177238.67491617
},
{
"ts": "2025-06-14T00:00:00",
"o": 5330,
"h": 5340,
"l": 5171,
"c": 5257,
"v": 183787.10151924
},
{
"ts": "2025-06-13T00:00:00",
"o": 5409,
"h": 5409,
"l": 5102,
"c": 5334,
"v": 920766.5282928
},
{
"ts": "2025-06-12T00:00:00",
"o": 5773,
"h": 5794,
"l": 5396,
"c": 5409,
"v": 561777.74660233
},
{
"ts": "2025-06-11T00:00:00",
"o": 5869,
"h": 5963,
"l": 5719,
"c": 5777,
"v": 534774.97229524
},
{
"ts": "2025-06-10T00:00:00",
"o": 5663,
"h": 5902,
"l": 5626,
"c": 5862,
"v": 585778.51257928
},
{
"ts": "2025-06-09T00:00:00",
"o": 5553,
"h": 5680,
"l": 5460,
"c": 5663,
"v": 353437.69047946
},
{
"ts": "2025-06-08T00:00:00",
"o": 5595,
"h": 5674,
"l": 5501,
"c": 5553,
"v": 218128.08080459
},
{
"ts": "2025-06-07T00:00:00",
"o": 5412,
"h": 5632,
"l": 5381,
"c": 5588,
"v": 180726.43695902
},
{
"ts": "2025-06-06T00:00:00",
"o": 5328,
"h": 5535,
"l": 5300,
"c": 5413,
"v": 420590.53736333
},
{
"ts": "2025-06-05T00:00:00",
"o": 5565,
"h": 5634,
"l": 5240,
"c": 5327,
"v": 747003.07382633
}
]
},
"orderbook": {
"market": "KRW-DOT",
"timestamp": 1761963452563,
"total_ask_size": 22858.29902615,
"total_bid_size": 33836.65224435,
"units": [
{
"ask_price": 4313,
"bid_price": 4310,
"ask_size": 30.17947219,
"bid_size": 368.86131068
},
{
"ask_price": 4314,
"bid_price": 4309,
"ask_size": 488.14133451,
"bid_size": 6229.60780148
},
{
"ask_price": 4315,
"bid_price": 4308,
"ask_size": 1.39697,
"bid_size": 5811.25058112
},
{
"ask_price": 4316,
"bid_price": 4307,
"ask_size": 18.2726079,
"bid_size": 310
},
{
"ask_price": 4317,
"bid_price": 4306,
"ask_size": 282.54521581,
"bid_size": 108.86131068
}
]
},
"micro": {
"last_price": 4304,
"best_bid": 4310,
"best_ask": 4313,
"mid": 4311.5,
"spread_abs": 3,
"spread_bps": 6.958135219761104,
"ob_imbalance_topN": -0.8797672224226891,
"h1_return": -0.05820568927789934,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 4321.1,
"upper": 4371.442427434521,
"lower": 4270.75757256548,
"bandwidth_pct": 2.3300746307431295,
"position_0to1": 0.3301631360323063
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-DRIFT",
"last": {
"price": 589,
"ts": "2025-11-01T02:15:00.927Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 590,
"h": 590,
"l": 588,
"c": 589,
"v": 14871.06637466
},
{
"ts": "2025-11-01T01:00:00",
"o": 598,
"h": 599,
"l": 590,
"c": 590,
"v": 76696.64441558
},
{
"ts": "2025-11-01T00:00:00",
"o": 592,
"h": 600,
"l": 588,
"c": 598,
"v": 169967.13812264
},
{
"ts": "2025-10-31T23:00:00",
"o": 591,
"h": 594,
"l": 591,
"c": 592,
"v": 37600.8957868
},
{
"ts": "2025-10-31T22:00:00",
"o": 591,
"h": 593,
"l": 590,
"c": 591,
"v": 70142.22476897
},
{
"ts": "2025-10-31T21:00:00",
"o": 592,
"h": 594,
"l": 590,
"c": 594,
"v": 21833.54546091
},
{
"ts": "2025-10-31T20:00:00",
"o": 595,
"h": 597,
"l": 591,
"c": 592,
"v": 50689.0931112
},
{
"ts": "2025-10-31T19:00:00",
"o": 588,
"h": 597,
"l": 586,
"c": 595,
"v": 108376.45184029
},
{
"ts": "2025-10-31T18:00:00",
"o": 581,
"h": 592,
"l": 581,
"c": 589,
"v": 36837.73116673
},
{
"ts": "2025-10-31T17:00:00",
"o": 579,
"h": 584,
"l": 573,
"c": 581,
"v": 101656.58659682
},
{
"ts": "2025-10-31T16:00:00",
"o": 589,
"h": 591,
"l": 579,
"c": 579,
"v": 42430.4152008
},
{
"ts": "2025-10-31T15:00:00",
"o": 603,
"h": 603,
"l": 589,
"c": 589,
"v": 112735.5329829
},
{
"ts": "2025-10-31T14:00:00",
"o": 602,
"h": 604,
"l": 598,
"c": 604,
"v": 114046.59137714
},
{
"ts": "2025-10-31T13:00:00",
"o": 595,
"h": 603,
"l": 595,
"c": 602,
"v": 64792.68681061
},
{
"ts": "2025-10-31T12:00:00",
"o": 600,
"h": 607,
"l": 595,
"c": 595,
"v": 239738.62974941
},
{
"ts": "2025-10-31T11:00:00",
"o": 589,
"h": 600,
"l": 586,
"c": 600,
"v": 122347.81555172
},
{
"ts": "2025-10-31T10:00:00",
"o": 587,
"h": 592,
"l": 587,
"c": 590,
"v": 46664.79325776
},
{
"ts": "2025-10-31T09:00:00",
"o": 590,
"h": 590,
"l": 587,
"c": 587,
"v": 35370.6172222
},
{
"ts": "2025-10-31T08:00:00",
"o": 585,
"h": 589,
"l": 580,
"c": 589,
"v": 116627.38043655
},
{
"ts": "2025-10-31T07:00:00",
"o": 585,
"h": 587,
"l": 582,
"c": 584,
"v": 202869.45693496
},
{
"ts": "2025-10-31T06:00:00",
"o": 588,
"h": 589,
"l": 584,
"c": 585,
"v": 165452.94809268
},
{
"ts": "2025-10-31T05:00:00",
"o": 592,
"h": 595,
"l": 586,
"c": 590,
"v": 245680.41705335
},
{
"ts": "2025-10-31T04:00:00",
"o": 585,
"h": 594,
"l": 585,
"c": 592,
"v": 180231.39820922
},
{
"ts": "2025-10-31T03:00:00",
"o": 580,
"h": 585,
"l": 579,
"c": 584,
"v": 112386.04305366
},
{
"ts": "2025-10-31T02:00:00",
"o": 590,
"h": 590,
"l": 579,
"c": 583,
"v": 107088.99651701
},
{
"ts": "2025-10-31T01:00:00",
"o": 587,
"h": 593,
"l": 587,
"c": 590,
"v": 162126.8563454
},
{
"ts": "2025-10-31T00:00:00",
"o": 586,
"h": 589,
"l": 582,
"c": 589,
"v": 122146.34226478
},
{
"ts": "2025-10-30T23:00:00",
"o": 581,
"h": 587,
"l": 577,
"c": 585,
"v": 158243.98451423
},
{
"ts": "2025-10-30T22:00:00",
"o": 575,
"h": 583,
"l": 575,
"c": 580,
"v": 103209.8768937
},
{
"ts": "2025-10-30T21:00:00",
"o": 578,
"h": 581,
"l": 570,
"c": 576,
"v": 243972.25832519
},
{
"ts": "2025-10-30T20:00:00",
"o": 570,
"h": 579,
"l": 568,
"c": 577,
"v": 143677.3116369
},
{
"ts": "2025-10-30T19:00:00",
"o": 570,
"h": 574,
"l": 566,
"c": 569,
"v": 259690.36098017
},
{
"ts": "2025-10-30T18:00:00",
"o": 573,
"h": 575,
"l": 567,
"c": 570,
"v": 54556.7594345
},
{
"ts": "2025-10-30T17:00:00",
"o": 578,
"h": 578,
"l": 563,
"c": 571,
"v": 426972.97645584
},
{
"ts": "2025-10-30T16:00:00",
"o": 578,
"h": 584,
"l": 575,
"c": 578,
"v": 46513.57089644
},
{
"ts": "2025-10-30T15:00:00",
"o": 587,
"h": 587,
"l": 575,
"c": 579,
"v": 419421.56581931
},
{
"ts": "2025-10-30T14:00:00",
"o": 588,
"h": 592,
"l": 585,
"c": 586,
"v": 287865.5562471
},
{
"ts": "2025-10-30T13:00:00",
"o": 597,
"h": 601,
"l": 587,
"c": 589,
"v": 346913.92637438
},
{
"ts": "2025-10-30T12:00:00",
"o": 603,
"h": 607,
"l": 594,
"c": 597,
"v": 505825.15552974
},
{
"ts": "2025-10-30T11:00:00",
"o": 607,
"h": 607,
"l": 600,
"c": 605,
"v": 212078.40808705
},
{
"ts": "2025-10-30T10:00:00",
"o": 608,
"h": 610,
"l": 604,
"c": 606,
"v": 124003.27548693
},
{
"ts": "2025-10-30T09:00:00",
"o": 611,
"h": 615,
"l": 609,
"c": 610,
"v": 74200.39698766
},
{
"ts": "2025-10-30T08:00:00",
"o": 618,
"h": 619,
"l": 610,
"c": 611,
"v": 130737.37676496
},
{
"ts": "2025-10-30T07:00:00",
"o": 611,
"h": 620,
"l": 610,
"c": 618,
"v": 96637.48121758
},
{
"ts": "2025-10-30T06:00:00",
"o": 617,
"h": 617,
"l": 610,
"c": 611,
"v": 60430.30179102
},
{
"ts": "2025-10-30T05:00:00",
"o": 608,
"h": 620,
"l": 607,
"c": 619,
"v": 218201.98457045
},
{
"ts": "2025-10-30T04:00:00",
"o": 625,
"h": 626,
"l": 605,
"c": 609,
"v": 550218.31001831
},
{
"ts": "2025-10-30T03:00:00",
"o": 629,
"h": 631,
"l": 623,
"c": 624,
"v": 80834.77228734
},
{
"ts": "2025-10-30T02:00:00",
"o": 624,
"h": 636,
"l": 623,
"c": 631,
"v": 125871.45076156
},
{
"ts": "2025-10-30T01:00:00",
"o": 622,
"h": 627,
"l": 618,
"c": 625,
"v": 82700.0576677
},
{
"ts": "2025-10-30T00:00:00",
"o": 626,
"h": 627,
"l": 617,
"c": 623,
"v": 178828.08401837
},
{
"ts": "2025-10-29T23:00:00",
"o": 632,
"h": 632,
"l": 619,
"c": 626,
"v": 253188.06125627
},
{
"ts": "2025-10-29T22:00:00",
"o": 631,
"h": 633,
"l": 628,
"c": 632,
"v": 61113.62122961
},
{
"ts": "2025-10-29T21:00:00",
"o": 638,
"h": 639,
"l": 631,
"c": 631,
"v": 84630.56255765
},
{
"ts": "2025-10-29T20:00:00",
"o": 637,
"h": 641,
"l": 633,
"c": 637,
"v": 123997.48626676
},
{
"ts": "2025-10-29T19:00:00",
"o": 632,
"h": 642,
"l": 628,
"c": 635,
"v": 256091.60194476
},
{
"ts": "2025-10-29T18:00:00",
"o": 625,
"h": 636,
"l": 609,
"c": 633,
"v": 355919.58562534
},
{
"ts": "2025-10-29T17:00:00",
"o": 614,
"h": 627,
"l": 609,
"c": 625,
"v": 80569.79093849
},
{
"ts": "2025-10-29T16:00:00",
"o": 611,
"h": 619,
"l": 608,
"c": 612,
"v": 172598.12262334
},
{
"ts": "2025-10-29T15:00:00",
"o": 622,
"h": 624,
"l": 610,
"c": 612,
"v": 195623.64081183
},
{
"ts": "2025-10-29T14:00:00",
"o": 626,
"h": 628,
"l": 618,
"c": 621,
"v": 185196.9860979
},
{
"ts": "2025-10-29T13:00:00",
"o": 619,
"h": 634,
"l": 618,
"c": 629,
"v": 581742.0175782
},
{
"ts": "2025-10-29T12:00:00",
"o": 612,
"h": 619,
"l": 609,
"c": 619,
"v": 123807.96467762
},
{
"ts": "2025-10-29T11:00:00",
"o": 610,
"h": 619,
"l": 610,
"c": 611,
"v": 198992.17980629
},
{
"ts": "2025-10-29T10:00:00",
"o": 600,
"h": 613,
"l": 598,
"c": 610,
"v": 262205.12502449
},
{
"ts": "2025-10-29T09:00:00",
"o": 598,
"h": 605,
"l": 596,
"c": 600,
"v": 231634.27366312
},
{
"ts": "2025-10-29T08:00:00",
"o": 602,
"h": 602,
"l": 594,
"c": 598,
"v": 700775.10251173
},
{
"ts": "2025-10-29T07:00:00",
"o": 609,
"h": 609,
"l": 599,
"c": 602,
"v": 453211.90324309
},
{
"ts": "2025-10-29T06:00:00",
"o": 618,
"h": 618,
"l": 606,
"c": 610,
"v": 502811.45967083
},
{
"ts": "2025-10-29T05:00:00",
"o": 619,
"h": 625,
"l": 617,
"c": 618,
"v": 240628.01587683
},
{
"ts": "2025-10-29T04:00:00",
"o": 621,
"h": 625,
"l": 619,
"c": 619,
"v": 284859.11241764
},
{
"ts": "2025-10-29T03:00:00",
"o": 632,
"h": 633,
"l": 618,
"c": 620,
"v": 742936.00115975
},
{
"ts": "2025-10-29T02:00:00",
"o": 622,
"h": 642,
"l": 622,
"c": 631,
"v": 1084801.94271631
},
{
"ts": "2025-10-29T01:00:00",
"o": 618,
"h": 625,
"l": 615,
"c": 621,
"v": 330456.38531901
},
{
"ts": "2025-10-29T00:00:00",
"o": 613,
"h": 618,
"l": 611,
"c": 618,
"v": 415545.8909513
},
{
"ts": "2025-10-28T23:00:00",
"o": 614,
"h": 615,
"l": 610,
"c": 613,
"v": 323526.28974764
},
{
"ts": "2025-10-28T22:00:00",
"o": 608,
"h": 615,
"l": 606,
"c": 614,
"v": 365719.06923087
},
{
"ts": "2025-10-28T21:00:00",
"o": 605,
"h": 612,
"l": 602,
"c": 608,
"v": 525094.93989781
},
{
"ts": "2025-10-28T20:00:00",
"o": 617,
"h": 619,
"l": 606,
"c": 606,
"v": 758732.1881412
},
{
"ts": "2025-10-28T19:00:00",
"o": 629,
"h": 629,
"l": 614,
"c": 617,
"v": 391635.04602379
},
{
"ts": "2025-10-28T18:00:00",
"o": 630,
"h": 637,
"l": 628,
"c": 629,
"v": 275648.77547103
},
{
"ts": "2025-10-28T17:00:00",
"o": 628,
"h": 632,
"l": 628,
"c": 630,
"v": 174738.87060793
},
{
"ts": "2025-10-28T16:00:00",
"o": 626,
"h": 630,
"l": 622,
"c": 629,
"v": 277404.83093271
},
{
"ts": "2025-10-28T15:00:00",
"o": 636,
"h": 636,
"l": 623,
"c": 626,
"v": 326596.47956232
},
{
"ts": "2025-10-28T14:00:00",
"o": 642,
"h": 642,
"l": 624,
"c": 636,
"v": 695033.87393778
},
{
"ts": "2025-10-28T13:00:00",
"o": 644,
"h": 646,
"l": 641,
"c": 642,
"v": 570854.89694424
},
{
"ts": "2025-10-28T12:00:00",
"o": 645,
"h": 646,
"l": 637,
"c": 645,
"v": 283442.05875176
},
{
"ts": "2025-10-28T11:00:00",
"o": 644,
"h": 649,
"l": 643,
"c": 646,
"v": 228128.05313304
},
{
"ts": "2025-10-28T10:00:00",
"o": 644,
"h": 644,
"l": 638,
"c": 644,
"v": 151925.46131804
},
{
"ts": "2025-10-28T09:00:00",
"o": 642,
"h": 646,
"l": 636,
"c": 645,
"v": 241840.87822855
},
{
"ts": "2025-10-28T08:00:00",
"o": 640,
"h": 647,
"l": 635,
"c": 642,
"v": 315008.34057039
},
{
"ts": "2025-10-28T07:00:00",
"o": 655,
"h": 658,
"l": 634,
"c": 640,
"v": 841603.34258844
},
{
"ts": "2025-10-28T06:00:00",
"o": 654,
"h": 657,
"l": 648,
"c": 656,
"v": 476430.51954117
},
{
"ts": "2025-10-28T05:00:00",
"o": 660,
"h": 661,
"l": 651,
"c": 654,
"v": 343171.48674104
},
{
"ts": "2025-10-28T04:00:00",
"o": 659,
"h": 677,
"l": 656,
"c": 660,
"v": 322858.91027661
},
{
"ts": "2025-10-28T03:00:00",
"o": 666,
"h": 667,
"l": 654,
"c": 660,
"v": 341542.90969803
},
{
"ts": "2025-10-28T02:00:00",
"o": 678,
"h": 678,
"l": 659,
"c": 666,
"v": 486543.61345035
},
{
"ts": "2025-10-28T01:00:00",
"o": 671,
"h": 682,
"l": 668,
"c": 678,
"v": 316906.16618623
},
{
"ts": "2025-10-28T00:00:00",
"o": 678,
"h": 681,
"l": 662,
"c": 670,
"v": 995474.32841148
},
{
"ts": "2025-10-27T23:00:00",
"o": 681,
"h": 681,
"l": 675,
"c": 678,
"v": 505496.26440813
},
{
"ts": "2025-10-27T22:00:00",
"o": 683,
"h": 686,
"l": 677,
"c": 680,
"v": 316003.50086831
},
{
"ts": "2025-10-27T21:00:00",
"o": 686,
"h": 690,
"l": 678,
"c": 684,
"v": 389144.57909933
},
{
"ts": "2025-10-27T20:00:00",
"o": 688,
"h": 692,
"l": 683,
"c": 685,
"v": 221402.20397946
},
{
"ts": "2025-10-27T19:00:00",
"o": 698,
"h": 704,
"l": 682,
"c": 690,
"v": 342600.77584371
},
{
"ts": "2025-10-27T18:00:00",
"o": 718,
"h": 722,
"l": 698,
"c": 698,
"v": 305004.36420597
},
{
"ts": "2025-10-27T17:00:00",
"o": 713,
"h": 721,
"l": 708,
"c": 720,
"v": 136102.08286859
},
{
"ts": "2025-10-27T16:00:00",
"o": 705,
"h": 717,
"l": 704,
"c": 715,
"v": 252203.41331784
},
{
"ts": "2025-10-27T15:00:00",
"o": 714,
"h": 720,
"l": 703,
"c": 704,
"v": 476042.72856778
},
{
"ts": "2025-10-27T14:00:00",
"o": 719,
"h": 722,
"l": 710,
"c": 712,
"v": 265823.35274812
},
{
"ts": "2025-10-27T13:00:00",
"o": 717,
"h": 724,
"l": 710,
"c": 718,
"v": 313051.10303939
},
{
"ts": "2025-10-27T12:00:00",
"o": 740,
"h": 741,
"l": 715,
"c": 718,
"v": 599276.66888759
},
{
"ts": "2025-10-27T11:00:00",
"o": 742,
"h": 746,
"l": 734,
"c": 739,
"v": 232130.28886848
},
{
"ts": "2025-10-27T10:00:00",
"o": 735,
"h": 745,
"l": 735,
"c": 742,
"v": 207844.31292231
},
{
"ts": "2025-10-27T09:00:00",
"o": 756,
"h": 758,
"l": 734,
"c": 735,
"v": 960661.45914572
},
{
"ts": "2025-10-27T08:00:00",
"o": 785,
"h": 785,
"l": 752,
"c": 757,
"v": 1360085.19338075
},
{
"ts": "2025-10-27T07:00:00",
"o": 779,
"h": 785,
"l": 765,
"c": 783,
"v": 792962.0758605
},
{
"ts": "2025-10-27T06:00:00",
"o": 776,
"h": 785,
"l": 759,
"c": 778,
"v": 960430.05503343
},
{
"ts": "2025-10-27T05:00:00",
"o": 763,
"h": 787,
"l": 762,
"c": 776,
"v": 442916.90452435
},
{
"ts": "2025-10-27T04:00:00",
"o": 761,
"h": 764,
"l": 760,
"c": 763,
"v": 171977.23012753
},
{
"ts": "2025-10-27T03:00:00",
"o": 766,
"h": 768,
"l": 758,
"c": 762,
"v": 373062.81398556
},
{
"ts": "2025-10-27T02:00:00",
"o": 766,
"h": 770,
"l": 764,
"c": 764,
"v": 269528.00076516
},
{
"ts": "2025-10-27T01:00:00",
"o": 769,
"h": 799,
"l": 760,
"c": 765,
"v": 2662646.67564291
},
{
"ts": "2025-10-27T00:00:00",
"o": 752,
"h": 771,
"l": 749,
"c": 770,
"v": 596850.92743368
},
{
"ts": "2025-10-26T23:00:00",
"o": 753,
"h": 757,
"l": 749,
"c": 750,
"v": 152965.08622368
},
{
"ts": "2025-10-26T22:00:00",
"o": 737,
"h": 755,
"l": 737,
"c": 754,
"v": 256487.40317582
},
{
"ts": "2025-10-26T21:00:00",
"o": 735,
"h": 737,
"l": 734,
"c": 737,
"v": 47302.14854348
},
{
"ts": "2025-10-26T20:00:00",
"o": 740,
"h": 740,
"l": 735,
"c": 735,
"v": 61402.15937074
},
{
"ts": "2025-10-26T19:00:00",
"o": 743,
"h": 743,
"l": 739,
"c": 740,
"v": 48394.30900363
},
{
"ts": "2025-10-26T18:00:00",
"o": 745,
"h": 747,
"l": 742,
"c": 743,
"v": 34424.95657888
},
{
"ts": "2025-10-26T17:00:00",
"o": 744,
"h": 744,
"l": 740,
"c": 744,
"v": 37664.73946433
},
{
"ts": "2025-10-26T16:00:00",
"o": 745,
"h": 750,
"l": 741,
"c": 742,
"v": 91952.13018025
},
{
"ts": "2025-10-26T15:00:00",
"o": 741,
"h": 752,
"l": 738,
"c": 747,
"v": 128342.2667644
},
{
"ts": "2025-10-26T14:00:00",
"o": 743,
"h": 745,
"l": 738,
"c": 740,
"v": 159182.07219621
},
{
"ts": "2025-10-26T13:00:00",
"o": 744,
"h": 745,
"l": 739,
"c": 744,
"v": 200717.1940021
},
{
"ts": "2025-10-26T12:00:00",
"o": 748,
"h": 750,
"l": 741,
"c": 744,
"v": 366706.601959
},
{
"ts": "2025-10-26T11:00:00",
"o": 745,
"h": 753,
"l": 742,
"c": 747,
"v": 197400.87283294
},
{
"ts": "2025-10-26T10:00:00",
"o": 746,
"h": 748,
"l": 741,
"c": 747,
"v": 158377.86007577
},
{
"ts": "2025-10-26T09:00:00",
"o": 732,
"h": 755,
"l": 731,
"c": 746,
"v": 430844.72376219
},
{
"ts": "2025-10-26T08:00:00",
"o": 732,
"h": 736,
"l": 732,
"c": 733,
"v": 36894.51413685
},
{
"ts": "2025-10-26T07:00:00",
"o": 728,
"h": 732,
"l": 726,
"c": 729,
"v": 41043.13315473
},
{
"ts": "2025-10-26T06:00:00",
"o": 730,
"h": 733,
"l": 726,
"c": 730,
"v": 111663.01752802
},
{
"ts": "2025-10-26T05:00:00",
"o": 727,
"h": 730,
"l": 726,
"c": 730,
"v": 19632.66291013
},
{
"ts": "2025-10-26T04:00:00",
"o": 724,
"h": 728,
"l": 722,
"c": 727,
"v": 76592.47325402
},
{
"ts": "2025-10-26T03:00:00",
"o": 728,
"h": 728,
"l": 721,
"c": 722,
"v": 172792.20872946
},
{
"ts": "2025-10-26T02:00:00",
"o": 732,
"h": 736,
"l": 725,
"c": 730,
"v": 97355.78032227
},
{
"ts": "2025-10-26T01:00:00",
"o": 736,
"h": 738,
"l": 730,
"c": 733,
"v": 136604.60439329
},
{
"ts": "2025-10-26T00:00:00",
"o": 737,
"h": 743,
"l": 734,
"c": 735,
"v": 287852.02969117
},
{
"ts": "2025-10-25T23:00:00",
"o": 737,
"h": 738,
"l": 737,
"c": 738,
"v": 26743.90604717
},
{
"ts": "2025-10-25T16:00:00",
"o": 738,
"h": 742,
"l": 735,
"c": 739,
"v": 76516.45742134
},
{
"ts": "2025-10-25T15:00:00",
"o": 735,
"h": 738,
"l": 732,
"c": 736,
"v": 20581.41557847
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 592,
"h": 600,
"l": 588,
"c": 589,
"v": 261534.84891288
},
{
"ts": "2025-10-31T20:00:00",
"o": 595,
"h": 597,
"l": 590,
"c": 592,
"v": 180265.75912788
},
{
"ts": "2025-10-31T16:00:00",
"o": 589,
"h": 597,
"l": 573,
"c": 595,
"v": 289301.18480464
},
{
"ts": "2025-10-31T12:00:00",
"o": 600,
"h": 607,
"l": 589,
"c": 589,
"v": 531313.44092006
},
{
"ts": "2025-10-31T08:00:00",
"o": 585,
"h": 600,
"l": 580,
"c": 600,
"v": 321010.60646823
},
{
"ts": "2025-10-31T04:00:00",
"o": 585,
"h": 595,
"l": 582,
"c": 584,
"v": 794234.22029021
},
{
"ts": "2025-10-31T00:00:00",
"o": 586,
"h": 593,
"l": 579,
"c": 584,
"v": 503748.23818085
},
{
"ts": "2025-10-30T20:00:00",
"o": 570,
"h": 587,
"l": 568,
"c": 585,
"v": 649103.43137002
},
{
"ts": "2025-10-30T16:00:00",
"o": 578,
"h": 584,
"l": 563,
"c": 569,
"v": 787733.66776695
},
{
"ts": "2025-10-30T12:00:00",
"o": 603,
"h": 607,
"l": 575,
"c": 579,
"v": 1560026.20397053
},
{
"ts": "2025-10-30T08:00:00",
"o": 618,
"h": 619,
"l": 600,
"c": 605,
"v": 541019.4573266
},
{
"ts": "2025-10-30T04:00:00",
"o": 625,
"h": 626,
"l": 605,
"c": 618,
"v": 925488.07759736
},
{
"ts": "2025-10-30T00:00:00",
"o": 626,
"h": 636,
"l": 617,
"c": 624,
"v": 468234.36473497
},
{
"ts": "2025-10-29T20:00:00",
"o": 637,
"h": 641,
"l": 619,
"c": 626,
"v": 522929.73131029
},
{
"ts": "2025-10-29T16:00:00",
"o": 611,
"h": 642,
"l": 608,
"c": 635,
"v": 865179.10113193
},
{
"ts": "2025-10-29T12:00:00",
"o": 612,
"h": 634,
"l": 609,
"c": 612,
"v": 1086370.60916555
},
{
"ts": "2025-10-29T08:00:00",
"o": 602,
"h": 619,
"l": 594,
"c": 611,
"v": 1393606.68100563
},
{
"ts": "2025-10-29T04:00:00",
"o": 621,
"h": 625,
"l": 599,
"c": 602,
"v": 1481510.49120839
},
{
"ts": "2025-10-29T00:00:00",
"o": 613,
"h": 642,
"l": 611,
"c": 620,
"v": 2573740.22014637
},
{
"ts": "2025-10-28T20:00:00",
"o": 617,
"h": 619,
"l": 602,
"c": 613,
"v": 1973072.48701752
},
{
"ts": "2025-10-28T16:00:00",
"o": 626,
"h": 637,
"l": 614,
"c": 617,
"v": 1119427.52303546
},
{
"ts": "2025-10-28T12:00:00",
"o": 645,
"h": 646,
"l": 623,
"c": 626,
"v": 1875927.3091961
},
{
"ts": "2025-10-28T08:00:00",
"o": 640,
"h": 649,
"l": 635,
"c": 646,
"v": 936902.73325002
},
{
"ts": "2025-10-28T04:00:00",
"o": 659,
"h": 677,
"l": 634,
"c": 640,
"v": 1984064.25914726
},
{
"ts": "2025-10-28T00:00:00",
"o": 678,
"h": 682,
"l": 654,
"c": 660,
"v": 2140467.01774609
},
{
"ts": "2025-10-27T20:00:00",
"o": 688,
"h": 692,
"l": 675,
"c": 678,
"v": 1432046.54835523
},
{
"ts": "2025-10-27T16:00:00",
"o": 705,
"h": 722,
"l": 682,
"c": 690,
"v": 1035910.63623611
},
{
"ts": "2025-10-27T12:00:00",
"o": 740,
"h": 741,
"l": 703,
"c": 704,
"v": 1654193.85324288
},
{
"ts": "2025-10-27T08:00:00",
"o": 785,
"h": 785,
"l": 734,
"c": 739,
"v": 2760721.25431726
},
{
"ts": "2025-10-27T04:00:00",
"o": 761,
"h": 787,
"l": 759,
"c": 783,
"v": 2368286.26554581
},
{
"ts": "2025-10-27T00:00:00",
"o": 752,
"h": 799,
"l": 749,
"c": 762,
"v": 3902088.41782731
},
{
"ts": "2025-10-26T20:00:00",
"o": 740,
"h": 757,
"l": 734,
"c": 750,
"v": 518156.79731372
},
{
"ts": "2025-10-26T16:00:00",
"o": 745,
"h": 750,
"l": 739,
"c": 740,
"v": 212436.13522709
},
{
"ts": "2025-10-26T12:00:00",
"o": 748,
"h": 752,
"l": 738,
"c": 747,
"v": 854948.13492171
},
{
"ts": "2025-10-26T08:00:00",
"o": 732,
"h": 755,
"l": 731,
"c": 747,
"v": 823517.97080775
},
{
"ts": "2025-10-26T04:00:00",
"o": 724,
"h": 733,
"l": 722,
"c": 729,
"v": 248931.2868469
},
{
"ts": "2025-10-26T00:00:00",
"o": 737,
"h": 743,
"l": 721,
"c": 722,
"v": 694604.62313619
},
{
"ts": "2025-10-25T20:00:00",
"o": 737,
"h": 738,
"l": 737,
"c": 738,
"v": 26743.90604717
},
{
"ts": "2025-10-25T16:00:00",
"o": 738,
"h": 742,
"l": 735,
"c": 739,
"v": 76516.45742134
},
{
"ts": "2025-10-25T12:00:00",
"o": 731,
"h": 739,
"l": 729,
"c": 736,
"v": 227215.37969184
},
{
"ts": "2025-10-25T08:00:00",
"o": 731,
"h": 747,
"l": 730,
"c": 732,
"v": 307593.65757075
},
{
"ts": "2025-10-25T04:00:00",
"o": 735,
"h": 742,
"l": 729,
"c": 731,
"v": 237450.94768947
},
{
"ts": "2025-10-25T00:00:00",
"o": 740,
"h": 748,
"l": 731,
"c": 735,
"v": 486759.65959682
},
{
"ts": "2025-10-24T20:00:00",
"o": 726,
"h": 753,
"l": 726,
"c": 739,
"v": 319026.45408341
},
{
"ts": "2025-10-24T16:00:00",
"o": 720,
"h": 731,
"l": 712,
"c": 725,
"v": 185773.45677241
},
{
"ts": "2025-10-24T12:00:00",
"o": 731,
"h": 751,
"l": 720,
"c": 720,
"v": 519356.92531189
},
{
"ts": "2025-10-24T08:00:00",
"o": 734,
"h": 743,
"l": 722,
"c": 731,
"v": 692661.48468856
},
{
"ts": "2025-10-24T04:00:00",
"o": 727,
"h": 741,
"l": 723,
"c": 734,
"v": 446964.39205812
},
{
"ts": "2025-10-24T00:00:00",
"o": 728,
"h": 738,
"l": 723,
"c": 727,
"v": 389045.10840767
},
{
"ts": "2025-10-23T20:00:00",
"o": 725,
"h": 729,
"l": 716,
"c": 729,
"v": 104923.45404576
},
{
"ts": "2025-10-23T16:00:00",
"o": 728,
"h": 741,
"l": 721,
"c": 729,
"v": 215572.12743844
},
{
"ts": "2025-10-23T12:00:00",
"o": 715,
"h": 734,
"l": 710,
"c": 728,
"v": 506494.37295744
},
{
"ts": "2025-10-23T08:00:00",
"o": 725,
"h": 728,
"l": 714,
"c": 714,
"v": 246213.12874941
},
{
"ts": "2025-10-23T04:00:00",
"o": 702,
"h": 728,
"l": 701,
"c": 726,
"v": 253788.08571271
},
{
"ts": "2025-10-23T00:00:00",
"o": 705,
"h": 710,
"l": 698,
"c": 701,
"v": 426690.32766909
},
{
"ts": "2025-10-22T20:00:00",
"o": 715,
"h": 717,
"l": 690,
"c": 705,
"v": 630091.61344086
},
{
"ts": "2025-10-22T16:00:00",
"o": 724,
"h": 724,
"l": 704,
"c": 714,
"v": 336329.17296451
},
{
"ts": "2025-10-22T12:00:00",
"o": 722,
"h": 745,
"l": 718,
"c": 724,
"v": 576293.58422094
},
{
"ts": "2025-10-22T08:00:00",
"o": 713,
"h": 734,
"l": 705,
"c": 723,
"v": 657657.53232575
},
{
"ts": "2025-10-22T04:00:00",
"o": 723,
"h": 726,
"l": 707,
"c": 713,
"v": 587973.5531593
},
{
"ts": "2025-10-22T00:00:00",
"o": 740,
"h": 747,
"l": 714,
"c": 721,
"v": 907864.95208655
},
{
"ts": "2025-10-21T20:00:00",
"o": 773,
"h": 773,
"l": 732,
"c": 737,
"v": 809652.29930202
},
{
"ts": "2025-10-21T16:00:00",
"o": 791,
"h": 794,
"l": 773,
"c": 775,
"v": 643684.68811606
},
{
"ts": "2025-10-21T12:00:00",
"o": 741,
"h": 794,
"l": 740,
"c": 789,
"v": 920519.23369646
},
{
"ts": "2025-10-21T08:00:00",
"o": 734,
"h": 745,
"l": 722,
"c": 742,
"v": 372735.9312565
},
{
"ts": "2025-10-21T04:00:00",
"o": 749,
"h": 750,
"l": 728,
"c": 735,
"v": 998397.48608415
},
{
"ts": "2025-10-21T00:00:00",
"o": 771,
"h": 780,
"l": 749,
"c": 751,
"v": 769748.90460692
},
{
"ts": "2025-10-20T20:00:00",
"o": 765,
"h": 773,
"l": 764,
"c": 770,
"v": 212776.93135755
},
{
"ts": "2025-10-20T16:00:00",
"o": 768,
"h": 770,
"l": 756,
"c": 764,
"v": 411838.22948082
},
{
"ts": "2025-10-20T12:00:00",
"o": 770,
"h": 784,
"l": 766,
"c": 768,
"v": 901728.12935029
},
{
"ts": "2025-10-20T08:00:00",
"o": 779,
"h": 781,
"l": 767,
"c": 771,
"v": 791607.73796612
},
{
"ts": "2025-10-20T04:00:00",
"o": 784,
"h": 786,
"l": 775,
"c": 778,
"v": 568277.73972311
},
{
"ts": "2025-10-20T00:00:00",
"o": 768,
"h": 784,
"l": 752,
"c": 783,
"v": 655918.90489065
},
{
"ts": "2025-10-19T20:00:00",
"o": 775,
"h": 779,
"l": 764,
"c": 768,
"v": 447656.40022376
},
{
"ts": "2025-10-19T16:00:00",
"o": 772,
"h": 780,
"l": 764,
"c": 770,
"v": 214291.37915375
},
{
"ts": "2025-10-19T12:00:00",
"o": 758,
"h": 774,
"l": 751,
"c": 769,
"v": 356304.16947782
},
{
"ts": "2025-10-19T08:00:00",
"o": 747,
"h": 769,
"l": 733,
"c": 757,
"v": 800812.71222468
},
{
"ts": "2025-10-19T04:00:00",
"o": 757,
"h": 758,
"l": 743,
"c": 745,
"v": 317273.5184022
},
{
"ts": "2025-10-19T00:00:00",
"o": 758,
"h": 760,
"l": 746,
"c": 758,
"v": 299928.09132792
},
{
"ts": "2025-10-18T20:00:00",
"o": 754,
"h": 766,
"l": 754,
"c": 758,
"v": 181961.38925371
},
{
"ts": "2025-10-18T16:00:00",
"o": 754,
"h": 759,
"l": 742,
"c": 754,
"v": 154215.47924193
},
{
"ts": "2025-10-18T12:00:00",
"o": 768,
"h": 771,
"l": 750,
"c": 756,
"v": 348318.11056366
},
{
"ts": "2025-10-18T08:00:00",
"o": 771,
"h": 774,
"l": 764,
"c": 770,
"v": 350645.28811637
},
{
"ts": "2025-10-18T04:00:00",
"o": 775,
"h": 787,
"l": 769,
"c": 771,
"v": 518532.53536163
},
{
"ts": "2025-10-18T00:00:00",
"o": 764,
"h": 785,
"l": 762,
"c": 775,
"v": 1062163.29449366
},
{
"ts": "2025-10-17T20:00:00",
"o": 761,
"h": 778,
"l": 760,
"c": 764,
"v": 301176.31364577
},
{
"ts": "2025-10-17T16:00:00",
"o": 758,
"h": 774,
"l": 754,
"c": 760,
"v": 292663.81741011
},
{
"ts": "2025-10-17T12:00:00",
"o": 761,
"h": 765,
"l": 739,
"c": 758,
"v": 769203.40555027
},
{
"ts": "2025-10-17T08:00:00",
"o": 724,
"h": 768,
"l": 714,
"c": 761,
"v": 1540231.79314109
},
{
"ts": "2025-10-17T04:00:00",
"o": 782,
"h": 784,
"l": 719,
"c": 724,
"v": 1715451.31058032
},
{
"ts": "2025-10-17T00:00:00",
"o": 789,
"h": 799,
"l": 780,
"c": 785,
"v": 408337.45477476
},
{
"ts": "2025-10-16T20:00:00",
"o": 789,
"h": 792,
"l": 768,
"c": 789,
"v": 748277.04765394
},
{
"ts": "2025-10-16T16:00:00",
"o": 802,
"h": 817,
"l": 782,
"c": 790,
"v": 1318472.22128587
},
{
"ts": "2025-10-16T12:00:00",
"o": 877,
"h": 895,
"l": 801,
"c": 803,
"v": 4111897.70438975
},
{
"ts": "2025-10-16T08:00:00",
"o": 857,
"h": 896,
"l": 834,
"c": 877,
"v": 1682841.43779741
},
{
"ts": "2025-10-16T04:00:00",
"o": 842,
"h": 868,
"l": 842,
"c": 856,
"v": 445062.86241789
},
{
"ts": "2025-10-16T00:00:00",
"o": 842,
"h": 861,
"l": 838,
"c": 843,
"v": 863818.55734069
},
{
"ts": "2025-10-15T20:00:00",
"o": 840,
"h": 860,
"l": 836,
"c": 842,
"v": 494237.33787825
},
{
"ts": "2025-10-15T16:00:00",
"o": 851,
"h": 856,
"l": 834,
"c": 838,
"v": 563760.30747256
},
{
"ts": "2025-10-15T12:00:00",
"o": 877,
"h": 884,
"l": 849,
"c": 851,
"v": 749209.64358349
},
{
"ts": "2025-10-15T08:00:00",
"o": 896,
"h": 911,
"l": 873,
"c": 879,
"v": 591798.60175841
},
{
"ts": "2025-10-15T04:00:00",
"o": 889,
"h": 911,
"l": 881,
"c": 896,
"v": 373132.96921814
},
{
"ts": "2025-10-15T00:00:00",
"o": 891,
"h": 902,
"l": 880,
"c": 889,
"v": 501102.92163338
},
{
"ts": "2025-10-14T20:00:00",
"o": 897,
"h": 900,
"l": 882,
"c": 891,
"v": 351012.63507895
},
{
"ts": "2025-10-14T16:00:00",
"o": 899,
"h": 916,
"l": 876,
"c": 895,
"v": 1220351.5400473
},
{
"ts": "2025-10-14T12:00:00",
"o": 858,
"h": 899,
"l": 844,
"c": 899,
"v": 1097969.7991528
},
{
"ts": "2025-10-14T08:00:00",
"o": 857,
"h": 870,
"l": 838,
"c": 858,
"v": 848242.18929046
},
{
"ts": "2025-10-14T04:00:00",
"o": 918,
"h": 919,
"l": 837,
"c": 857,
"v": 1672221.83730921
},
{
"ts": "2025-10-14T00:00:00",
"o": 937,
"h": 944,
"l": 909,
"c": 914,
"v": 1036585.86238859
},
{
"ts": "2025-10-13T20:00:00",
"o": 933,
"h": 952,
"l": 927,
"c": 937,
"v": 739337.5427432
},
{
"ts": "2025-10-13T16:00:00",
"o": 897,
"h": 933,
"l": 888,
"c": 930,
"v": 634906.79294469
},
{
"ts": "2025-10-13T12:00:00",
"o": 893,
"h": 909,
"l": 873,
"c": 895,
"v": 2001870.45242697
},
{
"ts": "2025-10-13T08:00:00",
"o": 881,
"h": 920,
"l": 880,
"c": 893,
"v": 1869537.29511012
},
{
"ts": "2025-10-13T04:00:00",
"o": 872,
"h": 892,
"l": 867,
"c": 880,
"v": 760674.69802463
},
{
"ts": "2025-10-13T00:00:00",
"o": 885,
"h": 889,
"l": 860,
"c": 872,
"v": 1267116.47085726
},
{
"ts": "2025-10-12T20:00:00",
"o": 890,
"h": 905,
"l": 870,
"c": 886,
"v": 1604565.54608567
},
{
"ts": "2025-10-12T16:00:00",
"o": 841,
"h": 896,
"l": 840,
"c": 892,
"v": 1418711.67762275
},
{
"ts": "2025-10-12T12:00:00",
"o": 791,
"h": 841,
"l": 771,
"c": 841,
"v": 3104873.10444645
},
{
"ts": "2025-10-12T08:00:00",
"o": 787,
"h": 794,
"l": 763,
"c": 792,
"v": 1823785.24653531
},
{
"ts": "2025-10-12T04:00:00",
"o": 794,
"h": 811,
"l": 776,
"c": 787,
"v": 2066267.0608807
},
{
"ts": "2025-10-12T00:00:00",
"o": 781,
"h": 828,
"l": 770,
"c": 794,
"v": 7668398.14940166
},
{
"ts": "2025-10-11T20:00:00",
"o": 809,
"h": 813,
"l": 768,
"c": 781,
"v": 2624960.33747196
},
{
"ts": "2025-10-11T16:00:00",
"o": 847,
"h": 848,
"l": 805,
"c": 811,
"v": 1005775.06503084
},
{
"ts": "2025-10-11T12:00:00",
"o": 855,
"h": 858,
"l": 832,
"c": 847,
"v": 1494751.56799529
},
{
"ts": "2025-10-11T08:00:00",
"o": 848,
"h": 887,
"l": 843,
"c": 856,
"v": 2247854.70695612
},
{
"ts": "2025-10-11T04:00:00",
"o": 868,
"h": 900,
"l": 845,
"c": 851,
"v": 1342757.35449726
},
{
"ts": "2025-10-11T00:00:00",
"o": 913,
"h": 927,
"l": 838,
"c": 868,
"v": 2210075.50388774
},
{
"ts": "2025-10-10T20:00:00",
"o": 1064,
"h": 1129,
"l": 714,
"c": 913,
"v": 6210687.64519341
},
{
"ts": "2025-10-10T16:00:00",
"o": 1065,
"h": 1084,
"l": 1059,
"c": 1064,
"v": 683418.77316628
},
{
"ts": "2025-10-10T12:00:00",
"o": 1109,
"h": 1113,
"l": 1043,
"c": 1064,
"v": 1629845.0736943
},
{
"ts": "2025-10-10T08:00:00",
"o": 1099,
"h": 1116,
"l": 1097,
"c": 1109,
"v": 483817.91618964
},
{
"ts": "2025-10-10T04:00:00",
"o": 1135,
"h": 1139,
"l": 1095,
"c": 1099,
"v": 846504.51273515
},
{
"ts": "2025-10-10T00:00:00",
"o": 1128,
"h": 1150,
"l": 1119,
"c": 1134,
"v": 1132597.15987798
},
{
"ts": "2025-10-09T20:00:00",
"o": 1131,
"h": 1142,
"l": 1124,
"c": 1128,
"v": 200885.78231382
},
{
"ts": "2025-10-09T16:00:00",
"o": 1127,
"h": 1136,
"l": 1120,
"c": 1126,
"v": 242225.93059656
},
{
"ts": "2025-10-09T12:00:00",
"o": 1132,
"h": 1155,
"l": 1124,
"c": 1127,
"v": 509708.73192896
},
{
"ts": "2025-10-09T08:00:00",
"o": 1155,
"h": 1156,
"l": 1117,
"c": 1132,
"v": 1301436.28662384
},
{
"ts": "2025-10-09T04:00:00",
"o": 1159,
"h": 1176,
"l": 1150,
"c": 1157,
"v": 524339.53146821
},
{
"ts": "2025-10-09T00:00:00",
"o": 1218,
"h": 1220,
"l": 1155,
"c": 1159,
"v": 1522853.61796991
},
{
"ts": "2025-10-08T20:00:00",
"o": 1226,
"h": 1229,
"l": 1211,
"c": 1218,
"v": 236266.48894353
},
{
"ts": "2025-10-08T16:00:00",
"o": 1221,
"h": 1247,
"l": 1219,
"c": 1226,
"v": 331296.65814495
},
{
"ts": "2025-10-08T12:00:00",
"o": 1217,
"h": 1247,
"l": 1213,
"c": 1221,
"v": 590004.923608
},
{
"ts": "2025-10-08T08:00:00",
"o": 1226,
"h": 1248,
"l": 1212,
"c": 1219,
"v": 496676.99772736
},
{
"ts": "2025-10-08T04:00:00",
"o": 1210,
"h": 1225,
"l": 1194,
"c": 1225,
"v": 590634.20609355
},
{
"ts": "2025-10-08T00:00:00",
"o": 1210,
"h": 1233,
"l": 1203,
"c": 1208,
"v": 579318.43917022
},
{
"ts": "2025-10-07T20:00:00",
"o": 1219,
"h": 1247,
"l": 1203,
"c": 1211,
"v": 358771.25009198
},
{
"ts": "2025-10-07T16:00:00",
"o": 1239,
"h": 1257,
"l": 1211,
"c": 1213,
"v": 430268.03902381
},
{
"ts": "2025-10-07T12:00:00",
"o": 1267,
"h": 1297,
"l": 1238,
"c": 1239,
"v": 1641663.61612391
},
{
"ts": "2025-10-07T08:00:00",
"o": 1251,
"h": 1293,
"l": 1234,
"c": 1265,
"v": 1462666.12551959
},
{
"ts": "2025-10-07T04:00:00",
"o": 1255,
"h": 1271,
"l": 1244,
"c": 1252,
"v": 788954.90523025
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 592,
"h": 600,
"l": 588,
"c": 589,
"v": 261534.84891288
},
{
"ts": "2025-10-31T00:00:00",
"o": 586,
"h": 607,
"l": 573,
"c": 592,
"v": 2619873.44979187
},
{
"ts": "2025-10-30T00:00:00",
"o": 626,
"h": 636,
"l": 563,
"c": 585,
"v": 4931605.20276643
},
{
"ts": "2025-10-29T00:00:00",
"o": 613,
"h": 642,
"l": 594,
"c": 626,
"v": 7923336.83396816
},
{
"ts": "2025-10-28T00:00:00",
"o": 678,
"h": 682,
"l": 602,
"c": 613,
"v": 10029861.32939245
},
{
"ts": "2025-10-27T00:00:00",
"o": 752,
"h": 799,
"l": 675,
"c": 678,
"v": 13153246.9755246
},
{
"ts": "2025-10-26T00:00:00",
"o": 737,
"h": 757,
"l": 721,
"c": 750,
"v": 3352594.94825336
},
{
"ts": "2025-10-25T00:00:00",
"o": 740,
"h": 748,
"l": 729,
"c": 738,
"v": 1362280.00801739
},
{
"ts": "2025-10-24T00:00:00",
"o": 728,
"h": 753,
"l": 712,
"c": 739,
"v": 2552827.82132206
},
{
"ts": "2025-10-23T00:00:00",
"o": 705,
"h": 741,
"l": 698,
"c": 729,
"v": 1753681.49657285
},
{
"ts": "2025-10-22T00:00:00",
"o": 740,
"h": 747,
"l": 690,
"c": 705,
"v": 3696210.40819791
},
{
"ts": "2025-10-21T00:00:00",
"o": 771,
"h": 794,
"l": 722,
"c": 737,
"v": 4514738.54306211
},
{
"ts": "2025-10-20T00:00:00",
"o": 768,
"h": 786,
"l": 752,
"c": 770,
"v": 3542147.67276854
},
{
"ts": "2025-10-19T00:00:00",
"o": 758,
"h": 780,
"l": 733,
"c": 768,
"v": 2436266.27081013
},
{
"ts": "2025-10-18T00:00:00",
"o": 764,
"h": 787,
"l": 742,
"c": 758,
"v": 2615836.09703096
},
{
"ts": "2025-10-17T00:00:00",
"o": 789,
"h": 799,
"l": 714,
"c": 764,
"v": 5027064.09510232
},
{
"ts": "2025-10-16T00:00:00",
"o": 842,
"h": 896,
"l": 768,
"c": 789,
"v": 9170369.83088555
},
{
"ts": "2025-10-15T00:00:00",
"o": 891,
"h": 911,
"l": 834,
"c": 842,
"v": 3273241.78154423
},
{
"ts": "2025-10-14T00:00:00",
"o": 937,
"h": 944,
"l": 837,
"c": 891,
"v": 6226383.86326731
},
{
"ts": "2025-10-13T00:00:00",
"o": 885,
"h": 952,
"l": 860,
"c": 937,
"v": 7273443.25210687
},
{
"ts": "2025-10-12T00:00:00",
"o": 781,
"h": 905,
"l": 763,
"c": 886,
"v": 17686600.78497254
},
{
"ts": "2025-10-11T00:00:00",
"o": 913,
"h": 927,
"l": 768,
"c": 781,
"v": 10926174.53583921
},
{
"ts": "2025-10-10T00:00:00",
"o": 1128,
"h": 1150,
"l": 714,
"c": 913,
"v": 10986871.08085676
},
{
"ts": "2025-10-09T00:00:00",
"o": 1218,
"h": 1220,
"l": 1117,
"c": 1128,
"v": 4301449.8809013
},
{
"ts": "2025-10-08T00:00:00",
"o": 1210,
"h": 1248,
"l": 1194,
"c": 1218,
"v": 2824197.71368761
},
{
"ts": "2025-10-07T00:00:00",
"o": 1265,
"h": 1297,
"l": 1203,
"c": 1211,
"v": 5843070.16250802
},
{
"ts": "2025-10-06T00:00:00",
"o": 1297,
"h": 1331,
"l": 1250,
"c": 1265,
"v": 9035198.92107314
},
{
"ts": "2025-10-05T00:00:00",
"o": 1237,
"h": 1411,
"l": 1213,
"c": 1295,
"v": 28031566.74433294
},
{
"ts": "2025-10-04T00:00:00",
"o": 1288,
"h": 1350,
"l": 1215,
"c": 1237,
"v": 8445064.39221838
},
{
"ts": "2025-10-03T00:00:00",
"o": 1266,
"h": 1309,
"l": 1200,
"c": 1284,
"v": 4430470.45856252
},
{
"ts": "2025-10-02T00:00:00",
"o": 1257,
"h": 1277,
"l": 1231,
"c": 1266,
"v": 5775018.19570683
},
{
"ts": "2025-10-01T00:00:00",
"o": 1188,
"h": 1303,
"l": 1156,
"c": 1257,
"v": 13518119.10176158
},
{
"ts": "2025-09-30T00:00:00",
"o": 1100,
"h": 1208,
"l": 1043,
"c": 1187,
"v": 16592343.85942727
},
{
"ts": "2025-09-29T00:00:00",
"o": 1113,
"h": 1220,
"l": 1094,
"c": 1103,
"v": 28388803.10712012
},
{
"ts": "2025-09-28T00:00:00",
"o": 1183,
"h": 1239,
"l": 1060,
"c": 1115,
"v": 15103604.78572476
},
{
"ts": "2025-09-27T00:00:00",
"o": 1046,
"h": 1224,
"l": 1021,
"c": 1183,
"v": 30557083.31368295
},
{
"ts": "2025-09-26T00:00:00",
"o": 1011,
"h": 1045,
"l": 957,
"c": 1045,
"v": 6929051.204191
},
{
"ts": "2025-09-25T00:00:00",
"o": 1151,
"h": 1172,
"l": 997,
"c": 1010,
"v": 10960572.79124919
},
{
"ts": "2025-09-24T00:00:00",
"o": 1026,
"h": 1213,
"l": 992,
"c": 1151,
"v": 25281671.22300953
},
{
"ts": "2025-09-23T00:00:00",
"o": 1072,
"h": 1118,
"l": 984,
"c": 1021,
"v": 11971396.17241183
},
{
"ts": "2025-09-22T00:00:00",
"o": 1139,
"h": 1245,
"l": 991,
"c": 1072,
"v": 33061656.15487276
},
{
"ts": "2025-09-21T00:00:00",
"o": 1180,
"h": 1182,
"l": 1107,
"c": 1140,
"v": 10193644.98615018
},
{
"ts": "2025-09-20T00:00:00",
"o": 1245,
"h": 1247,
"l": 1157,
"c": 1180,
"v": 15692574.69831836
},
{
"ts": "2025-09-19T00:00:00",
"o": 1249,
"h": 1340,
"l": 1188,
"c": 1245,
"v": 53737621.46458471
},
{
"ts": "2025-09-18T00:00:00",
"o": 1160,
"h": 1354,
"l": 1097,
"c": 1245,
"v": 74933159.12751973
},
{
"ts": "2025-09-17T00:00:00",
"o": 952,
"h": 1224,
"l": 912,
"c": 1160,
"v": 34858802.79003005
},
{
"ts": "2025-09-16T00:00:00",
"o": 872,
"h": 962,
"l": 841,
"c": 952,
"v": 8268920.91438028
},
{
"ts": "2025-09-15T00:00:00",
"o": 921,
"h": 1000,
"l": 854,
"c": 872,
"v": 22039737.19430318
},
{
"ts": "2025-09-14T00:00:00",
"o": 901,
"h": 937,
"l": 856,
"c": 921,
"v": 6320962.41384809
},
{
"ts": "2025-09-13T00:00:00",
"o": 900,
"h": 969,
"l": 883,
"c": 902,
"v": 28719888.19194807
},
{
"ts": "2025-09-12T00:00:00",
"o": 832,
"h": 955,
"l": 818,
"c": 900,
"v": 38273751.15813009
},
{
"ts": "2025-09-11T00:00:00",
"o": 826,
"h": 835,
"l": 795,
"c": 832,
"v": 4042838.55155839
},
{
"ts": "2025-09-10T00:00:00",
"o": 786,
"h": 872,
"l": 771,
"c": 826,
"v": 22378588.60017749
},
{
"ts": "2025-09-09T00:00:00",
"o": 776,
"h": 835,
"l": 765,
"c": 784,
"v": 14359802.72176066
},
{
"ts": "2025-09-08T00:00:00",
"o": 748,
"h": 777,
"l": 740,
"c": 776,
"v": 3266545.99056891
},
{
"ts": "2025-09-07T00:00:00",
"o": 756,
"h": 766,
"l": 733,
"c": 748,
"v": 3230999.55665309
},
{
"ts": "2025-09-06T00:00:00",
"o": 754,
"h": 758,
"l": 742,
"c": 756,
"v": 983872.33522994
},
{
"ts": "2025-09-05T00:00:00",
"o": 743,
"h": 772,
"l": 741,
"c": 755,
"v": 1980435.84111924
},
{
"ts": "2025-09-04T00:00:00",
"o": 772,
"h": 776,
"l": 735,
"c": 743,
"v": 2319006.88196186
},
{
"ts": "2025-09-03T00:00:00",
"o": 791,
"h": 813,
"l": 753,
"c": 772,
"v": 3829825.09083091
},
{
"ts": "2025-09-02T00:00:00",
"o": 778,
"h": 800,
"l": 769,
"c": 793,
"v": 3074882.73337497
},
{
"ts": "2025-09-01T00:00:00",
"o": 819,
"h": 824,
"l": 769,
"c": 777,
"v": 4249985.29815897
},
{
"ts": "2025-08-31T00:00:00",
"o": 872,
"h": 898,
"l": 809,
"c": 821,
"v": 5131104.56950675
},
{
"ts": "2025-08-30T00:00:00",
"o": 854,
"h": 893,
"l": 815,
"c": 874,
"v": 8309293.9787243
},
{
"ts": "2025-08-29T00:00:00",
"o": 918,
"h": 943,
"l": 827,
"c": 856,
"v": 19779564.31082902
},
{
"ts": "2025-08-28T00:00:00",
"o": 847,
"h": 984,
"l": 804,
"c": 918,
"v": 117387697.43094195
},
{
"ts": "2025-08-27T00:00:00",
"o": 740,
"h": 899,
"l": 731,
"c": 845,
"v": 63386388.70098632
},
{
"ts": "2025-08-26T00:00:00",
"o": 718,
"h": 745,
"l": 707,
"c": 741,
"v": 2391892.22718614
},
{
"ts": "2025-08-25T00:00:00",
"o": 795,
"h": 798,
"l": 706,
"c": 719,
"v": 6109193.12838223
},
{
"ts": "2025-08-24T00:00:00",
"o": 787,
"h": 833,
"l": 773,
"c": 796,
"v": 16060217.2924103
},
{
"ts": "2025-08-23T00:00:00",
"o": 751,
"h": 815,
"l": 731,
"c": 788,
"v": 12564409.47745101
},
{
"ts": "2025-08-22T00:00:00",
"o": 716,
"h": 758,
"l": 683,
"c": 749,
"v": 3556661.09638713
},
{
"ts": "2025-08-21T00:00:00",
"o": 744,
"h": 749,
"l": 713,
"c": 713,
"v": 992392.88862542
},
{
"ts": "2025-08-20T00:00:00",
"o": 705,
"h": 744,
"l": 705,
"c": 742,
"v": 1242246.47901001
},
{
"ts": "2025-08-19T00:00:00",
"o": 725,
"h": 752,
"l": 703,
"c": 703,
"v": 2623582.01020557
},
{
"ts": "2025-08-18T00:00:00",
"o": 752,
"h": 752,
"l": 706,
"c": 722,
"v": 1784140.09310541
},
{
"ts": "2025-08-17T00:00:00",
"o": 768,
"h": 772,
"l": 748,
"c": 752,
"v": 1213134.0819902
},
{
"ts": "2025-08-16T00:00:00",
"o": 745,
"h": 769,
"l": 743,
"c": 767,
"v": 1580515.34862757
},
{
"ts": "2025-08-15T00:00:00",
"o": 743,
"h": 761,
"l": 716,
"c": 746,
"v": 1635233.21684056
},
{
"ts": "2025-08-14T00:00:00",
"o": 811,
"h": 822,
"l": 728,
"c": 744,
"v": 5627982.76717597
},
{
"ts": "2025-08-13T00:00:00",
"o": 787,
"h": 830,
"l": 777,
"c": 811,
"v": 6849942.45484729
},
{
"ts": "2025-08-12T00:00:00",
"o": 761,
"h": 791,
"l": 729,
"c": 787,
"v": 3953630.34769519
},
{
"ts": "2025-08-11T00:00:00",
"o": 788,
"h": 797,
"l": 745,
"c": 761,
"v": 3719344.01812171
},
{
"ts": "2025-08-10T00:00:00",
"o": 797,
"h": 820,
"l": 753,
"c": 788,
"v": 7724502.15780423
},
{
"ts": "2025-08-09T00:00:00",
"o": 787,
"h": 850,
"l": 771,
"c": 798,
"v": 24315163.4812007
},
{
"ts": "2025-08-08T00:00:00",
"o": 726,
"h": 820,
"l": 725,
"c": 787,
"v": 30462597.38667442
},
{
"ts": "2025-08-07T00:00:00",
"o": 690,
"h": 727,
"l": 681,
"c": 725,
"v": 2322472.45008134
},
{
"ts": "2025-08-06T00:00:00",
"o": 708,
"h": 708,
"l": 681,
"c": 690,
"v": 1389517.02173039
},
{
"ts": "2025-08-05T00:00:00",
"o": 740,
"h": 740,
"l": 694,
"c": 708,
"v": 1060824.59029081
},
{
"ts": "2025-08-04T00:00:00",
"o": 715,
"h": 742,
"l": 709,
"c": 740,
"v": 951786.41271323
},
{
"ts": "2025-08-03T00:00:00",
"o": 686,
"h": 717,
"l": 680,
"c": 715,
"v": 1148957.7209087
},
{
"ts": "2025-08-02T00:00:00",
"o": 704,
"h": 714,
"l": 680,
"c": 688,
"v": 969078.11047617
},
{
"ts": "2025-08-01T00:00:00",
"o": 726,
"h": 731,
"l": 687,
"c": 705,
"v": 2816219.40141135
},
{
"ts": "2025-07-31T00:00:00",
"o": 758,
"h": 783,
"l": 725.8,
"c": 726,
"v": 1820931.10815457
},
{
"ts": "2025-07-30T00:00:00",
"o": 780.5,
"h": 818.6,
"l": 735,
"c": 757,
"v": 7775458.98873831
},
{
"ts": "2025-07-29T00:00:00",
"o": 775.3,
"h": 831,
"l": 760,
"c": 780.5,
"v": 7626444.8697807
},
{
"ts": "2025-07-28T00:00:00",
"o": 837.5,
"h": 837.5,
"l": 772.5,
"c": 776.1,
"v": 5084343.59734744
},
{
"ts": "2025-07-27T00:00:00",
"o": 816.1,
"h": 912.3,
"l": 809,
"c": 837.5,
"v": 32107991.24634894
},
{
"ts": "2025-07-26T00:00:00",
"o": 813.3,
"h": 865.7,
"l": 795.5,
"c": 815.8,
"v": 11425390.52111773
},
{
"ts": "2025-07-25T00:00:00",
"o": 794,
"h": 828.2,
"l": 750.1,
"c": 813.8,
"v": 5974590.27966859
},
{
"ts": "2025-07-24T00:00:00",
"o": 806.3,
"h": 846.3,
"l": 742.2,
"c": 794,
"v": 11961385.76722186
},
{
"ts": "2025-07-23T00:00:00",
"o": 876,
"h": 878.3,
"l": 792.6,
"c": 806.3,
"v": 11802927.75220645
},
{
"ts": "2025-07-22T00:00:00",
"o": 945.1,
"h": 954.9,
"l": 855.6,
"c": 876.9,
"v": 50169136.91489014
},
{
"ts": "2025-07-21T00:00:00",
"o": 693.5,
"h": 1024,
"l": 689.4,
"c": 945.3,
"v": 405355928.5011221
},
{
"ts": "2025-07-20T00:00:00",
"o": 672.8,
"h": 699.6,
"l": 664.2,
"c": 693.5,
"v": 4971875.04897788
},
{
"ts": "2025-07-19T00:00:00",
"o": 661,
"h": 710,
"l": 645,
"c": 672.8,
"v": 11410629.39878272
},
{
"ts": "2025-07-18T00:00:00",
"o": 685,
"h": 700,
"l": 645.7,
"c": 661.3,
"v": 10946009.44908809
},
{
"ts": "2025-07-17T00:00:00",
"o": 639.1,
"h": 719.3,
"l": 637.9,
"c": 684.5,
"v": 52507428.83169672
},
{
"ts": "2025-07-16T00:00:00",
"o": 633.9,
"h": 654.4,
"l": 618.8,
"c": 639,
"v": 3052338.79067309
},
{
"ts": "2025-07-15T00:00:00",
"o": 638.9,
"h": 638.9,
"l": 601.1,
"c": 633.3,
"v": 4706144.68131955
},
{
"ts": "2025-07-14T00:00:00",
"o": 641.3,
"h": 719.4,
"l": 623.5,
"c": 639.9,
"v": 28122833.76974952
},
{
"ts": "2025-07-13T00:00:00",
"o": 602.8,
"h": 660,
"l": 594.2,
"c": 641.1,
"v": 21278644.9139239
},
{
"ts": "2025-07-12T00:00:00",
"o": 593.5,
"h": 618.2,
"l": 580,
"c": 603.2,
"v": 7154742.35783858
},
{
"ts": "2025-07-11T00:00:00",
"o": 568.1,
"h": 688.4,
"l": 555.6,
"c": 593.4,
"v": 27631207.10555593
},
{
"ts": "2025-07-10T00:00:00",
"o": 539.7,
"h": 569.9,
"l": 537.3,
"c": 568.1,
"v": 8625132.61124966
},
{
"ts": "2025-07-09T00:00:00",
"o": 534.6,
"h": 540.5,
"l": 520.5,
"c": 538.7,
"v": 3902491.00704728
},
{
"ts": "2025-07-08T00:00:00",
"o": 530.9,
"h": 574.4,
"l": 528,
"c": 534.6,
"v": 10103049.23798845
},
{
"ts": "2025-07-07T00:00:00",
"o": 548.7,
"h": 548.8,
"l": 525,
"c": 530.2,
"v": 3090383.95718318
},
{
"ts": "2025-07-06T00:00:00",
"o": 558.1,
"h": 593.9,
"l": 537,
"c": 548.3,
"v": 19093130.5987477
},
{
"ts": "2025-07-05T00:00:00",
"o": 550,
"h": 591.9,
"l": 549.1,
"c": 557.4,
"v": 15023078.4132416
},
{
"ts": "2025-07-04T00:00:00",
"o": 533.4,
"h": 580,
"l": 528.8,
"c": 550,
"v": 20927158.40932072
},
{
"ts": "2025-07-03T00:00:00",
"o": 527.2,
"h": 542.1,
"l": 522.9,
"c": 534.8,
"v": 2096159.18841715
},
{
"ts": "2025-07-02T00:00:00",
"o": 511.9,
"h": 533.8,
"l": 499.6,
"c": 526.4,
"v": 3481881.46641827
},
{
"ts": "2025-07-01T00:00:00",
"o": 527.7,
"h": 529.7,
"l": 498.4,
"c": 512.2,
"v": 5161903.53677111
},
{
"ts": "2025-06-30T00:00:00",
"o": 588.4,
"h": 592.7,
"l": 517.1,
"c": 525.4,
"v": 6476157.40989272
},
{
"ts": "2025-06-29T00:00:00",
"o": 534.3,
"h": 630.9,
"l": 522.5,
"c": 588.4,
"v": 34200051.42053348
},
{
"ts": "2025-06-28T00:00:00",
"o": 527.6,
"h": 535.4,
"l": 509,
"c": 534.3,
"v": 1359107.56075449
},
{
"ts": "2025-06-27T00:00:00",
"o": 519.6,
"h": 529.1,
"l": 505.3,
"c": 527.6,
"v": 1429575.96399361
},
{
"ts": "2025-06-26T00:00:00",
"o": 535.3,
"h": 545.5,
"l": 512.7,
"c": 518.6,
"v": 1263526.31203578
},
{
"ts": "2025-06-25T00:00:00",
"o": 555.8,
"h": 558.9,
"l": 531.2,
"c": 536.1,
"v": 1861664.35624416
},
{
"ts": "2025-06-24T00:00:00",
"o": 547.6,
"h": 580.7,
"l": 542.6,
"c": 556.5,
"v": 6619854.48738244
},
{
"ts": "2025-06-23T00:00:00",
"o": 508.5,
"h": 552,
"l": 505.2,
"c": 547.8,
"v": 2201897.16558282
},
{
"ts": "2025-06-22T00:00:00",
"o": 550.4,
"h": 558.5,
"l": 484.8,
"c": 507.3,
"v": 3935222.42495749
},
{
"ts": "2025-06-21T00:00:00",
"o": 599.2,
"h": 608,
"l": 539.5,
"c": 549.1,
"v": 2702910.99436918
},
{
"ts": "2025-06-20T00:00:00",
"o": 600,
"h": 616.8,
"l": 579.2,
"c": 600.5,
"v": 3539719.46191139
},
{
"ts": "2025-06-19T00:00:00",
"o": 613.6,
"h": 646.9,
"l": 591.3,
"c": 600.6,
"v": 6111948.09818986
},
{
"ts": "2025-06-18T00:00:00",
"o": 591.5,
"h": 632.6,
"l": 590.5,
"c": 612,
"v": 5114119.2064976
},
{
"ts": "2025-06-17T00:00:00",
"o": 623.5,
"h": 637,
"l": 575.4,
"c": 590.6,
"v": 2291916.67534251
},
{
"ts": "2025-06-16T00:00:00",
"o": 642.8,
"h": 650,
"l": 622.3,
"c": 624.1,
"v": 2399090.27811119
},
{
"ts": "2025-06-15T00:00:00",
"o": 628,
"h": 649.3,
"l": 624.7,
"c": 642.8,
"v": 1550807.8670634
},
{
"ts": "2025-06-14T00:00:00",
"o": 639.2,
"h": 642.5,
"l": 617.7,
"c": 628.1,
"v": 1500895.67093051
},
{
"ts": "2025-06-13T00:00:00",
"o": 662.6,
"h": 662.6,
"l": 617,
"c": 639.2,
"v": 2907107.26938151
},
{
"ts": "2025-06-12T00:00:00",
"o": 715.5,
"h": 715.6,
"l": 653.4,
"c": 663.1,
"v": 3603576.04084895
},
{
"ts": "2025-06-11T00:00:00",
"o": 699.4,
"h": 752,
"l": 689.4,
"c": 715.5,
"v": 8866006.26250596
},
{
"ts": "2025-06-10T00:00:00",
"o": 692,
"h": 701.4,
"l": 667.1,
"c": 699,
"v": 3877805.68845961
},
{
"ts": "2025-06-09T00:00:00",
"o": 674,
"h": 693.9,
"l": 646.4,
"c": 692.2,
"v": 2185773.67442447
},
{
"ts": "2025-06-08T00:00:00",
"o": 681.8,
"h": 688.1,
"l": 665.8,
"c": 675,
"v": 1349175.98176846
},
{
"ts": "2025-06-07T00:00:00",
"o": 658.6,
"h": 689.6,
"l": 658.6,
"c": 683.6,
"v": 1364770.71548698
},
{
"ts": "2025-06-06T00:00:00",
"o": 672.2,
"h": 716.5,
"l": 648.5,
"c": 658.2,
"v": 3388748.45142339
},
{
"ts": "2025-06-05T00:00:00",
"o": 765.5,
"h": 772,
"l": 668.4,
"c": 670.9,
"v": 4904084.58998385
}
]
},
"orderbook": {
"market": "KRW-DRIFT",
"timestamp": 1761963413539,
"total_ask_size": 261099.31226529,
"total_bid_size": 186015.18035255,
"units": [
{
"ask_price": 592,
"bid_price": 591,
"ask_size": 1331.68581879,
"bid_size": 5647.71397779
},
{
"ask_price": 593,
"bid_price": 590,
"ask_size": 21156.73209143,
"bid_size": 12417.38270921
},
{
"ask_price": 594,
"bid_price": 589,
"ask_size": 18387.10056947,
"bid_size": 44694.41272597
},
{
"ask_price": 595,
"bid_price": 588,
"ask_size": 15636.81871107,
"bid_size": 11574.65282166
},
{
"ask_price": 596,
"bid_price": 587,
"ask_size": 7380.52770773,
"bid_size": 17847.44382608
}
]
},
"micro": {
"last_price": 589,
"best_bid": 591,
"best_ask": 592,
"mid": 591.5,
"spread_abs": 1,
"spread_bps": 16.9061707523246,
"ob_imbalance_topN": -0.18125155887675617,
"h1_return": -0.19972826086956522,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 591.5,
"upper": 604.0299640861417,
"lower": 578.9700359138583,
"bandwidth_pct": 4.2366742472161345,
"position_0to1": 0.40023913944154765
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-EGLD",
"last": {
"price": 13590,
"ts": "2025-11-01T02:15:59.853Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 13640,
"h": 13640,
"l": 13590,
"c": 13590,
"v": 57.51367571
},
{
"ts": "2025-11-01T01:00:00",
"o": 13690,
"h": 13710,
"l": 13600,
"c": 13630,
"v": 1701.37164003
},
{
"ts": "2025-11-01T00:00:00",
"o": 13670,
"h": 13670,
"l": 13570,
"c": 13650,
"v": 1163.95653435
},
{
"ts": "2025-10-31T23:00:00",
"o": 13670,
"h": 13670,
"l": 13650,
"c": 13670,
"v": 32.16753783
},
{
"ts": "2025-10-31T22:00:00",
"o": 13640,
"h": 13670,
"l": 13610,
"c": 13670,
"v": 183.14402465
},
{
"ts": "2025-10-31T21:00:00",
"o": 13620,
"h": 13620,
"l": 13570,
"c": 13620,
"v": 61.46121514
},
{
"ts": "2025-10-31T20:00:00",
"o": 13750,
"h": 13750,
"l": 13590,
"c": 13590,
"v": 444.66507376
},
{
"ts": "2025-10-31T19:00:00",
"o": 13520,
"h": 13750,
"l": 13520,
"c": 13740,
"v": 89.30559994
},
{
"ts": "2025-10-31T18:00:00",
"o": 13590,
"h": 13630,
"l": 13470,
"c": 13560,
"v": 206.48265224
},
{
"ts": "2025-10-31T17:00:00",
"o": 13460,
"h": 13580,
"l": 13430,
"c": 13520,
"v": 689.95690154
},
{
"ts": "2025-10-31T16:00:00",
"o": 13740,
"h": 13740,
"l": 13490,
"c": 13490,
"v": 1153.42415158
},
{
"ts": "2025-10-31T15:00:00",
"o": 13840,
"h": 13890,
"l": 13740,
"c": 13770,
"v": 604.99717586
},
{
"ts": "2025-10-31T14:00:00",
"o": 13780,
"h": 13790,
"l": 13730,
"c": 13760,
"v": 841.51102348
},
{
"ts": "2025-10-31T13:00:00",
"o": 13780,
"h": 13860,
"l": 13770,
"c": 13790,
"v": 292.1161687
},
{
"ts": "2025-10-31T12:00:00",
"o": 13820,
"h": 13910,
"l": 13770,
"c": 13820,
"v": 1464.69374327
},
{
"ts": "2025-10-31T11:00:00",
"o": 13640,
"h": 13830,
"l": 13620,
"c": 13830,
"v": 927.88731744
},
{
"ts": "2025-10-31T10:00:00",
"o": 13710,
"h": 13730,
"l": 13650,
"c": 13680,
"v": 501.14838858
},
{
"ts": "2025-10-31T09:00:00",
"o": 13760,
"h": 13760,
"l": 13650,
"c": 13730,
"v": 382.11460834
},
{
"ts": "2025-10-31T08:00:00",
"o": 13730,
"h": 13760,
"l": 13660,
"c": 13760,
"v": 490.82309663
},
{
"ts": "2025-10-31T07:00:00",
"o": 13750,
"h": 13760,
"l": 13690,
"c": 13730,
"v": 283.64491557
},
{
"ts": "2025-10-31T06:00:00",
"o": 13770,
"h": 13790,
"l": 13730,
"c": 13750,
"v": 579.29214043
},
{
"ts": "2025-10-31T05:00:00",
"o": 13760,
"h": 13830,
"l": 13730,
"c": 13730,
"v": 1484.80188557
},
{
"ts": "2025-10-31T04:00:00",
"o": 13800,
"h": 13880,
"l": 13770,
"c": 13790,
"v": 8443.86868925
},
{
"ts": "2025-10-31T03:00:00",
"o": 13720,
"h": 13760,
"l": 13690,
"c": 13720,
"v": 3179.46898976
},
{
"ts": "2025-10-31T02:00:00",
"o": 13810,
"h": 13810,
"l": 13710,
"c": 13730,
"v": 4841.12479752
},
{
"ts": "2025-10-31T01:00:00",
"o": 13870,
"h": 13950,
"l": 13820,
"c": 13820,
"v": 861.17081162
},
{
"ts": "2025-10-31T00:00:00",
"o": 13820,
"h": 13910,
"l": 13790,
"c": 13880,
"v": 813.4010671
},
{
"ts": "2025-10-30T23:00:00",
"o": 13810,
"h": 13850,
"l": 13770,
"c": 13820,
"v": 895.88900867
},
{
"ts": "2025-10-30T22:00:00",
"o": 13680,
"h": 13800,
"l": 13660,
"c": 13780,
"v": 400.26122916
},
{
"ts": "2025-10-30T21:00:00",
"o": 13640,
"h": 13730,
"l": 13580,
"c": 13680,
"v": 708.47273859
},
{
"ts": "2025-10-30T20:00:00",
"o": 13360,
"h": 13620,
"l": 13360,
"c": 13620,
"v": 1361.02961743
},
{
"ts": "2025-10-30T19:00:00",
"o": 13400,
"h": 13430,
"l": 13270,
"c": 13340,
"v": 1713.05127136
},
{
"ts": "2025-10-30T18:00:00",
"o": 13520,
"h": 13520,
"l": 13350,
"c": 13400,
"v": 615.61946913
},
{
"ts": "2025-10-30T17:00:00",
"o": 13750,
"h": 13760,
"l": 13390,
"c": 13500,
"v": 4431.97472443
},
{
"ts": "2025-10-30T16:00:00",
"o": 13710,
"h": 13830,
"l": 13680,
"c": 13730,
"v": 380.80515689
},
{
"ts": "2025-10-30T15:00:00",
"o": 13810,
"h": 13810,
"l": 13690,
"c": 13760,
"v": 1765.86113825
},
{
"ts": "2025-10-30T14:00:00",
"o": 13820,
"h": 13900,
"l": 13760,
"c": 13810,
"v": 2538.78446558
},
{
"ts": "2025-10-30T13:00:00",
"o": 14020,
"h": 14050,
"l": 13680,
"c": 13840,
"v": 4135.12908989
},
{
"ts": "2025-10-30T12:00:00",
"o": 14140,
"h": 14140,
"l": 13890,
"c": 14040,
"v": 3568.58228475
},
{
"ts": "2025-10-30T11:00:00",
"o": 14140,
"h": 14210,
"l": 14120,
"c": 14130,
"v": 1248.32933875
},
{
"ts": "2025-10-30T10:00:00",
"o": 14180,
"h": 14280,
"l": 14070,
"c": 14150,
"v": 733.87543267
},
{
"ts": "2025-10-30T09:00:00",
"o": 14310,
"h": 14310,
"l": 14160,
"c": 14190,
"v": 2911.15822035
},
{
"ts": "2025-10-30T08:00:00",
"o": 14410,
"h": 14410,
"l": 14270,
"c": 14350,
"v": 899.58770525
},
{
"ts": "2025-10-30T07:00:00",
"o": 14370,
"h": 14480,
"l": 14360,
"c": 14410,
"v": 929.50327578
},
{
"ts": "2025-10-30T06:00:00",
"o": 14350,
"h": 14410,
"l": 14240,
"c": 14410,
"v": 321.4696463
},
{
"ts": "2025-10-30T05:00:00",
"o": 14120,
"h": 14400,
"l": 14050,
"c": 14340,
"v": 4682.5959157
},
{
"ts": "2025-10-30T04:00:00",
"o": 14440,
"h": 14440,
"l": 13990,
"c": 14170,
"v": 14027.85395059
},
{
"ts": "2025-10-30T03:00:00",
"o": 14370,
"h": 14490,
"l": 14370,
"c": 14410,
"v": 4628.84232466
},
{
"ts": "2025-10-30T02:00:00",
"o": 14330,
"h": 14460,
"l": 14310,
"c": 14370,
"v": 4308.68022856
},
{
"ts": "2025-10-30T01:00:00",
"o": 14460,
"h": 14460,
"l": 14230,
"c": 14350,
"v": 11636.1626495
},
{
"ts": "2025-10-30T00:00:00",
"o": 14430,
"h": 15620,
"l": 14010,
"c": 14460,
"v": 303103.96739792
},
{
"ts": "2025-10-29T23:00:00",
"o": 14550,
"h": 14560,
"l": 14360,
"c": 14430,
"v": 1827.78634065
},
{
"ts": "2025-10-29T22:00:00",
"o": 14670,
"h": 14680,
"l": 14530,
"c": 14540,
"v": 219.87778762
},
{
"ts": "2025-10-29T21:00:00",
"o": 14690,
"h": 14750,
"l": 14620,
"c": 14680,
"v": 132.38682438
},
{
"ts": "2025-10-29T20:00:00",
"o": 14720,
"h": 14810,
"l": 14680,
"c": 14740,
"v": 919.92077216
},
{
"ts": "2025-10-29T19:00:00",
"o": 14630,
"h": 14730,
"l": 14490,
"c": 14680,
"v": 1275.11505397
},
{
"ts": "2025-10-29T18:00:00",
"o": 14670,
"h": 14780,
"l": 14290,
"c": 14580,
"v": 4398.18709456
},
{
"ts": "2025-10-29T17:00:00",
"o": 14400,
"h": 14640,
"l": 14390,
"c": 14640,
"v": 947.84081326
},
{
"ts": "2025-10-29T16:00:00",
"o": 14290,
"h": 14370,
"l": 14250,
"c": 14370,
"v": 497.52635338
},
{
"ts": "2025-10-29T15:00:00",
"o": 14410,
"h": 14410,
"l": 14250,
"c": 14320,
"v": 932.24807025
},
{
"ts": "2025-10-29T14:00:00",
"o": 14390,
"h": 14450,
"l": 14340,
"c": 14450,
"v": 706.36433623
},
{
"ts": "2025-10-29T13:00:00",
"o": 14330,
"h": 14440,
"l": 14330,
"c": 14420,
"v": 359.13106174
},
{
"ts": "2025-10-29T12:00:00",
"o": 14410,
"h": 14410,
"l": 14330,
"c": 14400,
"v": 44.86442118
},
{
"ts": "2025-10-29T11:00:00",
"o": 14340,
"h": 14410,
"l": 14340,
"c": 14410,
"v": 724.06070821
},
{
"ts": "2025-10-29T10:00:00",
"o": 14300,
"h": 14350,
"l": 14260,
"c": 14350,
"v": 390.4799233
},
{
"ts": "2025-10-29T09:00:00",
"o": 14210,
"h": 14310,
"l": 14210,
"c": 14300,
"v": 87.49104138
},
{
"ts": "2025-10-29T08:00:00",
"o": 14220,
"h": 14240,
"l": 14200,
"c": 14200,
"v": 1703.75579964
},
{
"ts": "2025-10-29T07:00:00",
"o": 14330,
"h": 14350,
"l": 14250,
"c": 14300,
"v": 698.05555369
},
{
"ts": "2025-10-29T06:00:00",
"o": 14320,
"h": 14320,
"l": 14280,
"c": 14310,
"v": 263.12386631
},
{
"ts": "2025-10-29T05:00:00",
"o": 14320,
"h": 14350,
"l": 14270,
"c": 14280,
"v": 262.80139469
},
{
"ts": "2025-10-29T04:00:00",
"o": 14270,
"h": 14340,
"l": 14250,
"c": 14320,
"v": 603.05870251
},
{
"ts": "2025-10-29T03:00:00",
"o": 14300,
"h": 14310,
"l": 14230,
"c": 14270,
"v": 863.08051069
},
{
"ts": "2025-10-29T02:00:00",
"o": 14330,
"h": 14370,
"l": 14310,
"c": 14310,
"v": 299.58659592
},
{
"ts": "2025-10-29T01:00:00",
"o": 14300,
"h": 14400,
"l": 14290,
"c": 14400,
"v": 116.03434386
},
{
"ts": "2025-10-29T00:00:00",
"o": 14240,
"h": 14360,
"l": 14240,
"c": 14280,
"v": 1087.11420335
},
{
"ts": "2025-10-28T23:00:00",
"o": 14280,
"h": 14320,
"l": 14230,
"c": 14300,
"v": 458.91092591
},
{
"ts": "2025-10-28T22:00:00",
"o": 14210,
"h": 14320,
"l": 14100,
"c": 14320,
"v": 343.06448013
},
{
"ts": "2025-10-28T21:00:00",
"o": 14150,
"h": 14290,
"l": 14010,
"c": 14160,
"v": 1610.91541879
},
{
"ts": "2025-10-28T20:00:00",
"o": 14270,
"h": 14310,
"l": 14090,
"c": 14150,
"v": 3001.01404789
},
{
"ts": "2025-10-28T19:00:00",
"o": 14430,
"h": 14430,
"l": 14240,
"c": 14290,
"v": 1711.1710133
},
{
"ts": "2025-10-28T18:00:00",
"o": 14510,
"h": 14560,
"l": 14410,
"c": 14450,
"v": 1416.47570451
},
{
"ts": "2025-10-28T17:00:00",
"o": 14630,
"h": 14630,
"l": 14510,
"c": 14590,
"v": 131.10721331
},
{
"ts": "2025-10-28T16:00:00",
"o": 14600,
"h": 14630,
"l": 14520,
"c": 14630,
"v": 2423.6389893
},
{
"ts": "2025-10-28T15:00:00",
"o": 14620,
"h": 14650,
"l": 14470,
"c": 14570,
"v": 1867.72733466
},
{
"ts": "2025-10-28T14:00:00",
"o": 14650,
"h": 14700,
"l": 14360,
"c": 14640,
"v": 4181.7855702
},
{
"ts": "2025-10-28T13:00:00",
"o": 14680,
"h": 14780,
"l": 14630,
"c": 14650,
"v": 4453.65862728
},
{
"ts": "2025-10-28T12:00:00",
"o": 14540,
"h": 14720,
"l": 14540,
"c": 14680,
"v": 1920.55537029
},
{
"ts": "2025-10-28T11:00:00",
"o": 14460,
"h": 14590,
"l": 14460,
"c": 14460,
"v": 1233.27836517
},
{
"ts": "2025-10-28T10:00:00",
"o": 14450,
"h": 14480,
"l": 14410,
"c": 14480,
"v": 535.8177538
},
{
"ts": "2025-10-28T09:00:00",
"o": 14460,
"h": 14500,
"l": 14350,
"c": 14500,
"v": 1066.37433954
},
{
"ts": "2025-10-28T08:00:00",
"o": 14450,
"h": 14540,
"l": 14390,
"c": 14470,
"v": 1655.39613912
},
{
"ts": "2025-10-28T07:00:00",
"o": 14820,
"h": 14840,
"l": 14400,
"c": 14450,
"v": 6959.57350296
},
{
"ts": "2025-10-28T06:00:00",
"o": 14310,
"h": 14840,
"l": 14310,
"c": 14820,
"v": 8148.14812224
},
{
"ts": "2025-10-28T05:00:00",
"o": 14580,
"h": 14580,
"l": 14290,
"c": 14330,
"v": 8316.21430301
},
{
"ts": "2025-10-28T04:00:00",
"o": 14470,
"h": 14600,
"l": 14360,
"c": 14530,
"v": 9577.2551012
},
{
"ts": "2025-10-28T03:00:00",
"o": 14690,
"h": 14690,
"l": 14460,
"c": 14510,
"v": 12875.19830399
},
{
"ts": "2025-10-28T02:00:00",
"o": 14330,
"h": 15140,
"l": 14330,
"c": 14670,
"v": 48248.73152795
},
{
"ts": "2025-10-28T01:00:00",
"o": 14250,
"h": 14350,
"l": 14250,
"c": 14340,
"v": 417.62244022
},
{
"ts": "2025-10-28T00:00:00",
"o": 14270,
"h": 14300,
"l": 14150,
"c": 14240,
"v": 1026.68646943
},
{
"ts": "2025-10-27T23:00:00",
"o": 14370,
"h": 14370,
"l": 14180,
"c": 14290,
"v": 1513.20207814
},
{
"ts": "2025-10-27T22:00:00",
"o": 14500,
"h": 14500,
"l": 14330,
"c": 14370,
"v": 1009.65784941
},
{
"ts": "2025-10-27T21:00:00",
"o": 14420,
"h": 14530,
"l": 14400,
"c": 14500,
"v": 343.0919548
},
{
"ts": "2025-10-27T20:00:00",
"o": 14510,
"h": 14520,
"l": 14420,
"c": 14420,
"v": 235.853521
},
{
"ts": "2025-10-27T19:00:00",
"o": 14570,
"h": 14600,
"l": 14500,
"c": 14500,
"v": 1117.21022302
},
{
"ts": "2025-10-27T18:00:00",
"o": 14590,
"h": 14640,
"l": 14570,
"c": 14630,
"v": 76.23139212
},
{
"ts": "2025-10-27T17:00:00",
"o": 14620,
"h": 14650,
"l": 14570,
"c": 14630,
"v": 152.61805002
},
{
"ts": "2025-10-27T16:00:00",
"o": 14440,
"h": 14640,
"l": 14440,
"c": 14640,
"v": 110.28399192
},
{
"ts": "2025-10-27T15:00:00",
"o": 14420,
"h": 14500,
"l": 14410,
"c": 14440,
"v": 480.72216467
},
{
"ts": "2025-10-27T14:00:00",
"o": 14370,
"h": 14400,
"l": 14320,
"c": 14380,
"v": 374.14398926
},
{
"ts": "2025-10-27T13:00:00",
"o": 14430,
"h": 14460,
"l": 14290,
"c": 14430,
"v": 1679.89101393
},
{
"ts": "2025-10-27T12:00:00",
"o": 14570,
"h": 14570,
"l": 14420,
"c": 14460,
"v": 759.45376277
},
{
"ts": "2025-10-27T11:00:00",
"o": 14530,
"h": 14620,
"l": 14490,
"c": 14620,
"v": 583.07943325
},
{
"ts": "2025-10-27T10:00:00",
"o": 14550,
"h": 14580,
"l": 14490,
"c": 14520,
"v": 52.77456386
},
{
"ts": "2025-10-27T09:00:00",
"o": 14600,
"h": 14600,
"l": 14460,
"c": 14500,
"v": 6352.79214966
},
{
"ts": "2025-10-27T08:00:00",
"o": 14710,
"h": 14780,
"l": 14580,
"c": 14600,
"v": 3035.99975899
},
{
"ts": "2025-10-27T07:00:00",
"o": 14830,
"h": 14830,
"l": 14620,
"c": 14710,
"v": 3736.40297753
},
{
"ts": "2025-10-27T06:00:00",
"o": 14840,
"h": 14890,
"l": 14750,
"c": 14830,
"v": 1379.64218979
},
{
"ts": "2025-10-27T05:00:00",
"o": 14810,
"h": 14950,
"l": 14810,
"c": 14860,
"v": 2796.47835837
},
{
"ts": "2025-10-27T04:00:00",
"o": 14800,
"h": 14850,
"l": 14790,
"c": 14850,
"v": 1181.96329855
},
{
"ts": "2025-10-27T03:00:00",
"o": 14930,
"h": 14930,
"l": 14780,
"c": 14810,
"v": 4328.28346696
},
{
"ts": "2025-10-27T02:00:00",
"o": 14920,
"h": 14940,
"l": 14820,
"c": 14930,
"v": 1634.80530365
},
{
"ts": "2025-10-27T01:00:00",
"o": 14800,
"h": 14920,
"l": 14800,
"c": 14920,
"v": 5120.30028701
},
{
"ts": "2025-10-27T00:00:00",
"o": 14760,
"h": 14880,
"l": 14620,
"c": 14800,
"v": 8097.03097908
},
{
"ts": "2025-10-26T23:00:00",
"o": 14900,
"h": 14900,
"l": 14730,
"c": 14760,
"v": 1750.90420429
},
{
"ts": "2025-10-26T22:00:00",
"o": 14720,
"h": 14920,
"l": 14720,
"c": 14900,
"v": 4643.35257345
},
{
"ts": "2025-10-26T21:00:00",
"o": 14640,
"h": 14710,
"l": 14620,
"c": 14710,
"v": 108.32483342
},
{
"ts": "2025-10-26T20:00:00",
"o": 14650,
"h": 14660,
"l": 14600,
"c": 14630,
"v": 382.35529703
},
{
"ts": "2025-10-26T19:00:00",
"o": 14670,
"h": 14680,
"l": 14630,
"c": 14650,
"v": 863.7881634
},
{
"ts": "2025-10-26T18:00:00",
"o": 14720,
"h": 14720,
"l": 14680,
"c": 14680,
"v": 96.56692353
},
{
"ts": "2025-10-26T17:00:00",
"o": 14730,
"h": 14770,
"l": 14720,
"c": 14770,
"v": 745.20736706
},
{
"ts": "2025-10-26T16:00:00",
"o": 14800,
"h": 14800,
"l": 14740,
"c": 14740,
"v": 1704.73891908
},
{
"ts": "2025-10-26T15:00:00",
"o": 14720,
"h": 14800,
"l": 14720,
"c": 14800,
"v": 18.47317088
},
{
"ts": "2025-10-26T14:00:00",
"o": 14810,
"h": 14830,
"l": 14720,
"c": 14760,
"v": 1944.15595815
},
{
"ts": "2025-10-26T13:00:00",
"o": 14860,
"h": 14860,
"l": 14780,
"c": 14800,
"v": 1104.33232113
},
{
"ts": "2025-10-26T12:00:00",
"o": 14850,
"h": 14880,
"l": 14780,
"c": 14860,
"v": 1710.7226805
},
{
"ts": "2025-10-26T11:00:00",
"o": 14730,
"h": 14890,
"l": 14660,
"c": 14850,
"v": 1455.61680917
},
{
"ts": "2025-10-26T10:00:00",
"o": 14790,
"h": 14790,
"l": 14680,
"c": 14730,
"v": 1396.21340756
},
{
"ts": "2025-10-26T09:00:00",
"o": 14680,
"h": 14820,
"l": 14660,
"c": 14790,
"v": 1951.85913448
},
{
"ts": "2025-10-26T08:00:00",
"o": 14670,
"h": 14710,
"l": 14650,
"c": 14680,
"v": 372.46236397
},
{
"ts": "2025-10-26T07:00:00",
"o": 14630,
"h": 14650,
"l": 14630,
"c": 14650,
"v": 7.0371013
},
{
"ts": "2025-10-26T06:00:00",
"o": 14570,
"h": 14610,
"l": 14560,
"c": 14570,
"v": 258.39576839
},
{
"ts": "2025-10-26T05:00:00",
"o": 14520,
"h": 14580,
"l": 14520,
"c": 14580,
"v": 107.44500856
},
{
"ts": "2025-10-26T04:00:00",
"o": 14500,
"h": 14560,
"l": 14490,
"c": 14560,
"v": 188.34963876
},
{
"ts": "2025-10-26T03:00:00",
"o": 14490,
"h": 14510,
"l": 14470,
"c": 14470,
"v": 281.36996175
},
{
"ts": "2025-10-26T02:00:00",
"o": 14510,
"h": 14560,
"l": 14490,
"c": 14490,
"v": 231.85326978
},
{
"ts": "2025-10-26T01:00:00",
"o": 14640,
"h": 14650,
"l": 14500,
"c": 14540,
"v": 1022.69818712
},
{
"ts": "2025-10-26T00:00:00",
"o": 14650,
"h": 14670,
"l": 14570,
"c": 14610,
"v": 1058.83446148
},
{
"ts": "2025-10-25T23:00:00",
"o": 14650,
"h": 14650,
"l": 14650,
"c": 14650,
"v": 6.82593856
},
{
"ts": "2025-10-25T16:00:00",
"o": 14610,
"h": 14650,
"l": 14610,
"c": 14650,
"v": 139.87834007
},
{
"ts": "2025-10-25T15:00:00",
"o": 14590,
"h": 14610,
"l": 14590,
"c": 14590,
"v": 163.15207107
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 13670,
"h": 13710,
"l": 13570,
"c": 13590,
"v": 2922.84185009
},
{
"ts": "2025-10-31T20:00:00",
"o": 13750,
"h": 13750,
"l": 13570,
"c": 13670,
"v": 721.43785138
},
{
"ts": "2025-10-31T16:00:00",
"o": 13740,
"h": 13750,
"l": 13430,
"c": 13740,
"v": 2139.1693053
},
{
"ts": "2025-10-31T12:00:00",
"o": 13820,
"h": 13910,
"l": 13730,
"c": 13770,
"v": 3203.31811131
},
{
"ts": "2025-10-31T08:00:00",
"o": 13730,
"h": 13830,
"l": 13620,
"c": 13830,
"v": 2301.97341099
},
{
"ts": "2025-10-31T04:00:00",
"o": 13800,
"h": 13880,
"l": 13690,
"c": 13730,
"v": 10791.60763082
},
{
"ts": "2025-10-31T00:00:00",
"o": 13820,
"h": 13950,
"l": 13690,
"c": 13720,
"v": 9695.165666
},
{
"ts": "2025-10-30T20:00:00",
"o": 13360,
"h": 13850,
"l": 13360,
"c": 13820,
"v": 3365.65259385
},
{
"ts": "2025-10-30T16:00:00",
"o": 13710,
"h": 13830,
"l": 13270,
"c": 13340,
"v": 7141.45062181
},
{
"ts": "2025-10-30T12:00:00",
"o": 14140,
"h": 14140,
"l": 13680,
"c": 13760,
"v": 12008.35697847
},
{
"ts": "2025-10-30T08:00:00",
"o": 14410,
"h": 14410,
"l": 14070,
"c": 14130,
"v": 5792.95069702
},
{
"ts": "2025-10-30T04:00:00",
"o": 14440,
"h": 14480,
"l": 13990,
"c": 14410,
"v": 19961.42278837
},
{
"ts": "2025-10-30T00:00:00",
"o": 14430,
"h": 15620,
"l": 14010,
"c": 14410,
"v": 323677.65260064
},
{
"ts": "2025-10-29T20:00:00",
"o": 14720,
"h": 14810,
"l": 14360,
"c": 14430,
"v": 3099.97172481
},
{
"ts": "2025-10-29T16:00:00",
"o": 14290,
"h": 14780,
"l": 14250,
"c": 14680,
"v": 7118.66931517
},
{
"ts": "2025-10-29T12:00:00",
"o": 14410,
"h": 14450,
"l": 14250,
"c": 14320,
"v": 2042.6078894
},
{
"ts": "2025-10-29T08:00:00",
"o": 14220,
"h": 14410,
"l": 14200,
"c": 14410,
"v": 2905.78747253
},
{
"ts": "2025-10-29T04:00:00",
"o": 14270,
"h": 14350,
"l": 14250,
"c": 14300,
"v": 1827.0395172
},
{
"ts": "2025-10-29T00:00:00",
"o": 14240,
"h": 14400,
"l": 14230,
"c": 14270,
"v": 2365.81565382
},
{
"ts": "2025-10-28T20:00:00",
"o": 14270,
"h": 14320,
"l": 14010,
"c": 14300,
"v": 5413.90487272
},
{
"ts": "2025-10-28T16:00:00",
"o": 14600,
"h": 14630,
"l": 14240,
"c": 14290,
"v": 5682.39292042
},
{
"ts": "2025-10-28T12:00:00",
"o": 14540,
"h": 14780,
"l": 14360,
"c": 14570,
"v": 12423.72690243
},
{
"ts": "2025-10-28T08:00:00",
"o": 14450,
"h": 14590,
"l": 14350,
"c": 14460,
"v": 4490.86659763
},
{
"ts": "2025-10-28T04:00:00",
"o": 14470,
"h": 14840,
"l": 14290,
"c": 14450,
"v": 33001.19102941
},
{
"ts": "2025-10-28T00:00:00",
"o": 14270,
"h": 15140,
"l": 14150,
"c": 14510,
"v": 62568.23874159
},
{
"ts": "2025-10-27T20:00:00",
"o": 14510,
"h": 14530,
"l": 14180,
"c": 14290,
"v": 3101.80540335
},
{
"ts": "2025-10-27T16:00:00",
"o": 14440,
"h": 14650,
"l": 14440,
"c": 14500,
"v": 1456.34365708
},
{
"ts": "2025-10-27T12:00:00",
"o": 14570,
"h": 14570,
"l": 14290,
"c": 14440,
"v": 3294.21093063
},
{
"ts": "2025-10-27T08:00:00",
"o": 14710,
"h": 14780,
"l": 14460,
"c": 14620,
"v": 10024.64590576
},
{
"ts": "2025-10-27T04:00:00",
"o": 14800,
"h": 14950,
"l": 14620,
"c": 14710,
"v": 9094.48682424
},
{
"ts": "2025-10-27T00:00:00",
"o": 14760,
"h": 14940,
"l": 14620,
"c": 14810,
"v": 19180.4200367
},
{
"ts": "2025-10-26T20:00:00",
"o": 14650,
"h": 14920,
"l": 14600,
"c": 14760,
"v": 6884.93690819
},
{
"ts": "2025-10-26T16:00:00",
"o": 14800,
"h": 14800,
"l": 14630,
"c": 14650,
"v": 3410.30137307
},
{
"ts": "2025-10-26T12:00:00",
"o": 14850,
"h": 14880,
"l": 14720,
"c": 14800,
"v": 4777.68413066
},
{
"ts": "2025-10-26T08:00:00",
"o": 14670,
"h": 14890,
"l": 14650,
"c": 14850,
"v": 5176.15171518
},
{
"ts": "2025-10-26T04:00:00",
"o": 14500,
"h": 14650,
"l": 14490,
"c": 14650,
"v": 561.22751701
},
{
"ts": "2025-10-26T00:00:00",
"o": 14650,
"h": 14670,
"l": 14470,
"c": 14470,
"v": 2594.75588013
},
{
"ts": "2025-10-25T20:00:00",
"o": 14650,
"h": 14650,
"l": 14650,
"c": 14650,
"v": 6.82593856
},
{
"ts": "2025-10-25T16:00:00",
"o": 14610,
"h": 14650,
"l": 14610,
"c": 14650,
"v": 139.87834007
},
{
"ts": "2025-10-25T12:00:00",
"o": 14530,
"h": 14610,
"l": 14500,
"c": 14590,
"v": 2157.29094113
},
{
"ts": "2025-10-25T08:00:00",
"o": 14570,
"h": 14640,
"l": 14480,
"c": 14500,
"v": 2237.86599967
},
{
"ts": "2025-10-25T04:00:00",
"o": 14630,
"h": 14670,
"l": 14480,
"c": 14560,
"v": 670.96807182
},
{
"ts": "2025-10-25T00:00:00",
"o": 14760,
"h": 14800,
"l": 14590,
"c": 14590,
"v": 1774.76386141
},
{
"ts": "2025-10-24T20:00:00",
"o": 14740,
"h": 14790,
"l": 14740,
"c": 14790,
"v": 516.18162465
},
{
"ts": "2025-10-24T16:00:00",
"o": 14520,
"h": 14720,
"l": 14490,
"c": 14710,
"v": 1005.08558444
},
{
"ts": "2025-10-24T12:00:00",
"o": 14680,
"h": 14940,
"l": 14470,
"c": 14600,
"v": 1931.76883593
},
{
"ts": "2025-10-24T08:00:00",
"o": 14640,
"h": 14810,
"l": 14550,
"c": 14640,
"v": 3395.23967942
},
{
"ts": "2025-10-24T04:00:00",
"o": 14540,
"h": 14780,
"l": 14540,
"c": 14680,
"v": 2988.23468419
},
{
"ts": "2025-10-24T00:00:00",
"o": 14680,
"h": 14770,
"l": 14570,
"c": 14570,
"v": 1741.5052189
},
{
"ts": "2025-10-23T20:00:00",
"o": 14630,
"h": 14680,
"l": 14440,
"c": 14660,
"v": 1237.32729932
},
{
"ts": "2025-10-23T16:00:00",
"o": 14590,
"h": 14850,
"l": 14580,
"c": 14620,
"v": 1008.57384236
},
{
"ts": "2025-10-23T12:00:00",
"o": 14340,
"h": 14710,
"l": 14270,
"c": 14630,
"v": 5380.12144851
},
{
"ts": "2025-10-23T08:00:00",
"o": 14470,
"h": 14540,
"l": 14340,
"c": 14360,
"v": 2973.40880057
},
{
"ts": "2025-10-23T04:00:00",
"o": 14220,
"h": 14490,
"l": 14220,
"c": 14470,
"v": 1792.55833964
},
{
"ts": "2025-10-23T00:00:00",
"o": 14190,
"h": 14250,
"l": 14170,
"c": 14210,
"v": 2721.54885492
},
{
"ts": "2025-10-22T20:00:00",
"o": 14410,
"h": 14410,
"l": 13950,
"c": 14190,
"v": 6928.09025047
},
{
"ts": "2025-10-22T16:00:00",
"o": 14390,
"h": 14450,
"l": 14200,
"c": 14440,
"v": 2993.44802865
},
{
"ts": "2025-10-22T12:00:00",
"o": 14620,
"h": 14750,
"l": 14400,
"c": 14470,
"v": 3976.29986665
},
{
"ts": "2025-10-22T08:00:00",
"o": 14550,
"h": 14670,
"l": 14320,
"c": 14620,
"v": 2771.43793535
},
{
"ts": "2025-10-22T04:00:00",
"o": 14620,
"h": 14730,
"l": 14480,
"c": 14610,
"v": 2341.47576199
},
{
"ts": "2025-10-22T00:00:00",
"o": 14650,
"h": 14780,
"l": 14520,
"c": 14620,
"v": 1646.14802906
},
{
"ts": "2025-10-21T20:00:00",
"o": 15060,
"h": 15060,
"l": 14620,
"c": 14660,
"v": 4815.79742292
},
{
"ts": "2025-10-21T16:00:00",
"o": 15400,
"h": 15400,
"l": 15090,
"c": 15110,
"v": 2553.05554394
},
{
"ts": "2025-10-21T12:00:00",
"o": 14700,
"h": 15450,
"l": 14690,
"c": 15360,
"v": 4831.20214098
},
{
"ts": "2025-10-21T08:00:00",
"o": 14620,
"h": 14770,
"l": 14420,
"c": 14740,
"v": 1837.41034275
},
{
"ts": "2025-10-21T04:00:00",
"o": 14680,
"h": 14700,
"l": 14430,
"c": 14640,
"v": 3828.21502343
},
{
"ts": "2025-10-21T00:00:00",
"o": 15040,
"h": 15070,
"l": 14690,
"c": 14740,
"v": 2331.48024685
},
{
"ts": "2025-10-20T20:00:00",
"o": 15020,
"h": 15150,
"l": 14980,
"c": 15040,
"v": 1406.88686078
},
{
"ts": "2025-10-20T16:00:00",
"o": 14890,
"h": 15040,
"l": 14670,
"c": 15040,
"v": 1857.18864499
},
{
"ts": "2025-10-20T12:00:00",
"o": 15030,
"h": 15240,
"l": 14900,
"c": 14900,
"v": 2586.5587588
},
{
"ts": "2025-10-20T08:00:00",
"o": 15170,
"h": 15260,
"l": 14980,
"c": 15030,
"v": 6909.31228501
},
{
"ts": "2025-10-20T04:00:00",
"o": 15210,
"h": 15410,
"l": 15080,
"c": 15200,
"v": 5639.59117137
},
{
"ts": "2025-10-20T00:00:00",
"o": 14900,
"h": 15210,
"l": 14700,
"c": 15210,
"v": 3250.31864497
},
{
"ts": "2025-10-19T20:00:00",
"o": 15000,
"h": 15080,
"l": 14880,
"c": 14900,
"v": 795.39227661
},
{
"ts": "2025-10-19T16:00:00",
"o": 15030,
"h": 15170,
"l": 14970,
"c": 15000,
"v": 964.85379104
},
{
"ts": "2025-10-19T12:00:00",
"o": 14940,
"h": 15100,
"l": 14800,
"c": 15040,
"v": 1671.34430544
},
{
"ts": "2025-10-19T08:00:00",
"o": 14630,
"h": 15090,
"l": 14370,
"c": 14950,
"v": 7290.4630704
},
{
"ts": "2025-10-19T04:00:00",
"o": 14790,
"h": 14850,
"l": 14530,
"c": 14590,
"v": 7644.60768496
},
{
"ts": "2025-10-19T00:00:00",
"o": 14810,
"h": 14850,
"l": 14630,
"c": 14850,
"v": 1627.38958444
},
{
"ts": "2025-10-18T20:00:00",
"o": 14900,
"h": 15040,
"l": 14820,
"c": 14820,
"v": 2813.19018882
},
{
"ts": "2025-10-18T16:00:00",
"o": 14800,
"h": 14860,
"l": 14600,
"c": 14800,
"v": 150.34166084
},
{
"ts": "2025-10-18T12:00:00",
"o": 14880,
"h": 14940,
"l": 14660,
"c": 14800,
"v": 1556.81756898
},
{
"ts": "2025-10-18T08:00:00",
"o": 14840,
"h": 14890,
"l": 14680,
"c": 14890,
"v": 1148.06428669
},
{
"ts": "2025-10-18T04:00:00",
"o": 14770,
"h": 14870,
"l": 14620,
"c": 14860,
"v": 504.91329245
},
{
"ts": "2025-10-18T00:00:00",
"o": 14620,
"h": 14940,
"l": 14620,
"c": 14800,
"v": 3211.77870473
},
{
"ts": "2025-10-17T20:00:00",
"o": 14580,
"h": 14770,
"l": 14540,
"c": 14620,
"v": 1216.40617859
},
{
"ts": "2025-10-17T16:00:00",
"o": 14480,
"h": 14550,
"l": 14340,
"c": 14390,
"v": 1996.06050204
},
{
"ts": "2025-10-17T12:00:00",
"o": 14410,
"h": 14460,
"l": 14130,
"c": 14400,
"v": 5601.4599103
},
{
"ts": "2025-10-17T08:00:00",
"o": 13870,
"h": 14480,
"l": 13710,
"c": 14360,
"v": 11401.1607856
},
{
"ts": "2025-10-17T04:00:00",
"o": 14730,
"h": 14730,
"l": 13470,
"c": 13850,
"v": 24630.65883985
},
{
"ts": "2025-10-17T00:00:00",
"o": 14810,
"h": 15680,
"l": 14560,
"c": 14750,
"v": 76065.26221947
},
{
"ts": "2025-10-16T20:00:00",
"o": 14900,
"h": 14940,
"l": 14690,
"c": 14810,
"v": 4146.21492343
},
{
"ts": "2025-10-16T16:00:00",
"o": 14990,
"h": 15310,
"l": 14810,
"c": 14940,
"v": 6110.76820756
},
{
"ts": "2025-10-16T12:00:00",
"o": 15570,
"h": 15640,
"l": 14940,
"c": 15010,
"v": 6637.52105714
},
{
"ts": "2025-10-16T08:00:00",
"o": 15530,
"h": 15700,
"l": 14920,
"c": 15520,
"v": 7929.92804023
},
{
"ts": "2025-10-16T04:00:00",
"o": 15380,
"h": 15630,
"l": 15310,
"c": 15550,
"v": 3023.71009044
},
{
"ts": "2025-10-16T00:00:00",
"o": 15390,
"h": 15610,
"l": 15350,
"c": 15350,
"v": 2303.21561367
},
{
"ts": "2025-10-15T20:00:00",
"o": 15530,
"h": 15570,
"l": 15230,
"c": 15390,
"v": 5050.101559
},
{
"ts": "2025-10-15T16:00:00",
"o": 15560,
"h": 15640,
"l": 15460,
"c": 15500,
"v": 1746.00061981
},
{
"ts": "2025-10-15T12:00:00",
"o": 15960,
"h": 15990,
"l": 15470,
"c": 15580,
"v": 8213.9115255
},
{
"ts": "2025-10-15T08:00:00",
"o": 16130,
"h": 16440,
"l": 15860,
"c": 15950,
"v": 4759.82616915
},
{
"ts": "2025-10-15T04:00:00",
"o": 16000,
"h": 16260,
"l": 15950,
"c": 16120,
"v": 3703.5310399
},
{
"ts": "2025-10-15T00:00:00",
"o": 16070,
"h": 16200,
"l": 15930,
"c": 16010,
"v": 5029.16617726
},
{
"ts": "2025-10-14T20:00:00",
"o": 16080,
"h": 16240,
"l": 15940,
"c": 16100,
"v": 1571.29650771
},
{
"ts": "2025-10-14T16:00:00",
"o": 16200,
"h": 16400,
"l": 15880,
"c": 16060,
"v": 8190.50456744
},
{
"ts": "2025-10-14T12:00:00",
"o": 15860,
"h": 16300,
"l": 15610,
"c": 16270,
"v": 4592.50747821
},
{
"ts": "2025-10-14T08:00:00",
"o": 15630,
"h": 16020,
"l": 15470,
"c": 15870,
"v": 10700.37886881
},
{
"ts": "2025-10-14T04:00:00",
"o": 16400,
"h": 16400,
"l": 15310,
"c": 15630,
"v": 16090.75108836
},
{
"ts": "2025-10-14T00:00:00",
"o": 16880,
"h": 16950,
"l": 16390,
"c": 16390,
"v": 7654.58375474
},
{
"ts": "2025-10-13T20:00:00",
"o": 16660,
"h": 17370,
"l": 16640,
"c": 16880,
"v": 9279.43557848
},
{
"ts": "2025-10-13T16:00:00",
"o": 16400,
"h": 16780,
"l": 16240,
"c": 16630,
"v": 3757.66569649
},
{
"ts": "2025-10-13T12:00:00",
"o": 16060,
"h": 16430,
"l": 15890,
"c": 16380,
"v": 11477.38974676
},
{
"ts": "2025-10-13T08:00:00",
"o": 15950,
"h": 16360,
"l": 15760,
"c": 16150,
"v": 10346.94684313
},
{
"ts": "2025-10-13T04:00:00",
"o": 15800,
"h": 16230,
"l": 15730,
"c": 15960,
"v": 3068.80844648
},
{
"ts": "2025-10-13T00:00:00",
"o": 16030,
"h": 16210,
"l": 15790,
"c": 15800,
"v": 4524.27582294
},
{
"ts": "2025-10-12T20:00:00",
"o": 16120,
"h": 16270,
"l": 15900,
"c": 16080,
"v": 6712.64768961
},
{
"ts": "2025-10-12T16:00:00",
"o": 15830,
"h": 16220,
"l": 15750,
"c": 16220,
"v": 8072.34058943
},
{
"ts": "2025-10-12T12:00:00",
"o": 15350,
"h": 15830,
"l": 14990,
"c": 15830,
"v": 23404.612421
},
{
"ts": "2025-10-12T08:00:00",
"o": 15370,
"h": 15570,
"l": 15100,
"c": 15370,
"v": 11563.00289494
},
{
"ts": "2025-10-12T04:00:00",
"o": 14900,
"h": 15610,
"l": 14890,
"c": 15370,
"v": 6544.523335
},
{
"ts": "2025-10-12T00:00:00",
"o": 14750,
"h": 14960,
"l": 14420,
"c": 14910,
"v": 24645.40574897
},
{
"ts": "2025-10-11T20:00:00",
"o": 14560,
"h": 14760,
"l": 14170,
"c": 14690,
"v": 7733.22226135
},
{
"ts": "2025-10-11T16:00:00",
"o": 15130,
"h": 15150,
"l": 14480,
"c": 14590,
"v": 7323.03344334
},
{
"ts": "2025-10-11T12:00:00",
"o": 15200,
"h": 15340,
"l": 14110,
"c": 15120,
"v": 15840.70603742
},
{
"ts": "2025-10-11T08:00:00",
"o": 14280,
"h": 15760,
"l": 14250,
"c": 15200,
"v": 43681.42574321
},
{
"ts": "2025-10-11T04:00:00",
"o": 14000,
"h": 14400,
"l": 13890,
"c": 14280,
"v": 29660.61756739
},
{
"ts": "2025-10-11T00:00:00",
"o": 13810,
"h": 15520,
"l": 13190,
"c": 13910,
"v": 192847.13608366
},
{
"ts": "2025-10-10T20:00:00",
"o": 18770,
"h": 18780,
"l": 13430,
"c": 13860,
"v": 156710.94356846
},
{
"ts": "2025-10-10T16:00:00",
"o": 18990,
"h": 19130,
"l": 18770,
"c": 18790,
"v": 4664.53908021
},
{
"ts": "2025-10-10T12:00:00",
"o": 19630,
"h": 19890,
"l": 18820,
"c": 18980,
"v": 6437.80537442
},
{
"ts": "2025-10-10T08:00:00",
"o": 19340,
"h": 19610,
"l": 19330,
"c": 19610,
"v": 3294.21383011
},
{
"ts": "2025-10-10T04:00:00",
"o": 19530,
"h": 19600,
"l": 19290,
"c": 19290,
"v": 3277.70534291
},
{
"ts": "2025-10-10T00:00:00",
"o": 19370,
"h": 19650,
"l": 19200,
"c": 19530,
"v": 5476.30216594
},
{
"ts": "2025-10-09T20:00:00",
"o": 19210,
"h": 19490,
"l": 19170,
"c": 19360,
"v": 1740.33150052
},
{
"ts": "2025-10-09T16:00:00",
"o": 18800,
"h": 19260,
"l": 18790,
"c": 19130,
"v": 2230.83950828
},
{
"ts": "2025-10-09T12:00:00",
"o": 19070,
"h": 19160,
"l": 18730,
"c": 18800,
"v": 3332.32627627
},
{
"ts": "2025-10-09T08:00:00",
"o": 19150,
"h": 19160,
"l": 18800,
"c": 19060,
"v": 3934.18676451
},
{
"ts": "2025-10-09T04:00:00",
"o": 19310,
"h": 19430,
"l": 19140,
"c": 19160,
"v": 1876.75456325
},
{
"ts": "2025-10-09T00:00:00",
"o": 19490,
"h": 19550,
"l": 19120,
"c": 19310,
"v": 9296.28636675
},
{
"ts": "2025-10-08T20:00:00",
"o": 19390,
"h": 19540,
"l": 19390,
"c": 19450,
"v": 1756.26153594
},
{
"ts": "2025-10-08T16:00:00",
"o": 19130,
"h": 19500,
"l": 19040,
"c": 19430,
"v": 3758.61247944
},
{
"ts": "2025-10-08T12:00:00",
"o": 19080,
"h": 19230,
"l": 18870,
"c": 19100,
"v": 5856.89788534
},
{
"ts": "2025-10-08T08:00:00",
"o": 19140,
"h": 19270,
"l": 19030,
"c": 19080,
"v": 3626.39137215
},
{
"ts": "2025-10-08T04:00:00",
"o": 19160,
"h": 19210,
"l": 18940,
"c": 19160,
"v": 7750.32425283
},
{
"ts": "2025-10-08T00:00:00",
"o": 19300,
"h": 19490,
"l": 19060,
"c": 19210,
"v": 6280.34880978
},
{
"ts": "2025-10-07T20:00:00",
"o": 19400,
"h": 19530,
"l": 19280,
"c": 19300,
"v": 3261.87679758
},
{
"ts": "2025-10-07T16:00:00",
"o": 19200,
"h": 19550,
"l": 19120,
"c": 19280,
"v": 2470.57264917
},
{
"ts": "2025-10-07T12:00:00",
"o": 19920,
"h": 20150,
"l": 19080,
"c": 19130,
"v": 13892.3551922
},
{
"ts": "2025-10-07T08:00:00",
"o": 19690,
"h": 19970,
"l": 19480,
"c": 19950,
"v": 5446.05653954
},
{
"ts": "2025-10-07T04:00:00",
"o": 19920,
"h": 20140,
"l": 19620,
"c": 19690,
"v": 4482.24751913
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 13670,
"h": 13710,
"l": 13570,
"c": 13590,
"v": 2922.84185009
},
{
"ts": "2025-10-31T00:00:00",
"o": 13820,
"h": 13950,
"l": 13430,
"c": 13670,
"v": 28852.6719758
},
{
"ts": "2025-10-30T00:00:00",
"o": 14430,
"h": 15620,
"l": 13270,
"c": 13820,
"v": 371947.48628016
},
{
"ts": "2025-10-29T00:00:00",
"o": 14240,
"h": 14810,
"l": 14200,
"c": 14430,
"v": 19359.89157293
},
{
"ts": "2025-10-28T00:00:00",
"o": 14270,
"h": 15140,
"l": 14010,
"c": 14300,
"v": 123580.3210642
},
{
"ts": "2025-10-27T00:00:00",
"o": 14760,
"h": 14950,
"l": 14180,
"c": 14290,
"v": 46151.91275776
},
{
"ts": "2025-10-26T00:00:00",
"o": 14650,
"h": 14920,
"l": 14470,
"c": 14760,
"v": 23405.05752424
},
{
"ts": "2025-10-25T00:00:00",
"o": 14760,
"h": 14800,
"l": 14480,
"c": 14650,
"v": 6987.59315266
},
{
"ts": "2025-10-24T00:00:00",
"o": 14680,
"h": 14940,
"l": 14470,
"c": 14790,
"v": 11578.01562753
},
{
"ts": "2025-10-23T00:00:00",
"o": 14190,
"h": 14850,
"l": 14170,
"c": 14660,
"v": 15113.53858532
},
{
"ts": "2025-10-22T00:00:00",
"o": 14650,
"h": 14780,
"l": 13950,
"c": 14190,
"v": 20656.89987217
},
{
"ts": "2025-10-21T00:00:00",
"o": 15040,
"h": 15450,
"l": 14420,
"c": 14660,
"v": 20197.16072087
},
{
"ts": "2025-10-20T00:00:00",
"o": 14900,
"h": 15410,
"l": 14670,
"c": 15040,
"v": 21649.85636592
},
{
"ts": "2025-10-19T00:00:00",
"o": 14810,
"h": 15170,
"l": 14370,
"c": 14900,
"v": 19994.05071289
},
{
"ts": "2025-10-18T00:00:00",
"o": 14620,
"h": 15040,
"l": 14600,
"c": 14820,
"v": 9385.10570251
},
{
"ts": "2025-10-17T00:00:00",
"o": 14810,
"h": 15680,
"l": 13470,
"c": 14620,
"v": 120911.00843585
},
{
"ts": "2025-10-16T00:00:00",
"o": 15390,
"h": 15700,
"l": 14690,
"c": 14810,
"v": 30151.35793247
},
{
"ts": "2025-10-15T00:00:00",
"o": 16070,
"h": 16440,
"l": 15230,
"c": 15390,
"v": 28502.53709062
},
{
"ts": "2025-10-14T00:00:00",
"o": 16880,
"h": 16950,
"l": 15310,
"c": 16100,
"v": 48800.02226527
},
{
"ts": "2025-10-13T00:00:00",
"o": 16030,
"h": 17370,
"l": 15730,
"c": 16880,
"v": 42454.52213428
},
{
"ts": "2025-10-12T00:00:00",
"o": 14750,
"h": 16270,
"l": 14420,
"c": 16080,
"v": 80942.53267895
},
{
"ts": "2025-10-11T00:00:00",
"o": 13810,
"h": 15760,
"l": 13190,
"c": 14690,
"v": 297086.14113637
},
{
"ts": "2025-10-10T00:00:00",
"o": 19370,
"h": 19890,
"l": 13430,
"c": 13860,
"v": 179861.50936205
},
{
"ts": "2025-10-09T00:00:00",
"o": 19490,
"h": 19550,
"l": 18730,
"c": 19360,
"v": 22410.72497958
},
{
"ts": "2025-10-08T00:00:00",
"o": 19300,
"h": 19540,
"l": 18870,
"c": 19450,
"v": 29028.83633548
},
{
"ts": "2025-10-07T00:00:00",
"o": 19940,
"h": 20160,
"l": 19080,
"c": 19300,
"v": 43288.02457463
},
{
"ts": "2025-10-06T00:00:00",
"o": 19450,
"h": 20290,
"l": 19370,
"c": 19960,
"v": 126647.13717343
},
{
"ts": "2025-10-05T00:00:00",
"o": 19210,
"h": 20380,
"l": 18860,
"c": 19460,
"v": 70791.31046871
},
{
"ts": "2025-10-04T00:00:00",
"o": 20170,
"h": 20260,
"l": 19050,
"c": 19290,
"v": 21977.79588761
},
{
"ts": "2025-10-03T00:00:00",
"o": 20070,
"h": 20490,
"l": 19710,
"c": 20170,
"v": 32087.77129202
},
{
"ts": "2025-10-02T00:00:00",
"o": 19390,
"h": 20160,
"l": 19300,
"c": 20070,
"v": 39074.44698477
},
{
"ts": "2025-10-01T00:00:00",
"o": 18500,
"h": 19440,
"l": 18350,
"c": 19400,
"v": 25273.13145706
},
{
"ts": "2025-09-30T00:00:00",
"o": 18870,
"h": 18940,
"l": 18010,
"c": 18470,
"v": 14492.91325868
},
{
"ts": "2025-09-29T00:00:00",
"o": 19100,
"h": 19160,
"l": 18460,
"c": 18870,
"v": 23160.68214436
},
{
"ts": "2025-09-28T00:00:00",
"o": 18680,
"h": 19230,
"l": 18270,
"c": 19100,
"v": 14628.73496788
},
{
"ts": "2025-09-27T00:00:00",
"o": 18820,
"h": 19250,
"l": 18520,
"c": 18680,
"v": 65889.47418277
},
{
"ts": "2025-09-26T00:00:00",
"o": 17630,
"h": 18930,
"l": 17560,
"c": 18790,
"v": 53800.37657345
},
{
"ts": "2025-09-25T00:00:00",
"o": 18530,
"h": 18530,
"l": 17480,
"c": 17620,
"v": 63891.43268068
},
{
"ts": "2025-09-24T00:00:00",
"o": 18340,
"h": 18890,
"l": 18050,
"c": 18520,
"v": 45483.35338129
},
{
"ts": "2025-09-23T00:00:00",
"o": 18690,
"h": 18820,
"l": 18070,
"c": 18290,
"v": 44248.82203061
},
{
"ts": "2025-09-22T00:00:00",
"o": 20190,
"h": 20280,
"l": 18300,
"c": 18670,
"v": 121958.35218865
},
{
"ts": "2025-09-21T00:00:00",
"o": 20000,
"h": 20500,
"l": 19600,
"c": 20150,
"v": 65765.34073697
},
{
"ts": "2025-09-20T00:00:00",
"o": 19740,
"h": 20070,
"l": 19510,
"c": 20000,
"v": 35857.65743391
},
{
"ts": "2025-09-19T00:00:00",
"o": 20130,
"h": 20560,
"l": 19610,
"c": 19770,
"v": 226627.55267949
},
{
"ts": "2025-09-18T00:00:00",
"o": 19970,
"h": 20770,
"l": 19500,
"c": 20130,
"v": 212112.02462181
},
{
"ts": "2025-09-17T00:00:00",
"o": 19430,
"h": 20050,
"l": 19040,
"c": 19900,
"v": 51719.24208458
},
{
"ts": "2025-09-16T00:00:00",
"o": 19350,
"h": 19580,
"l": 19010,
"c": 19410,
"v": 53996.09842856
},
{
"ts": "2025-09-15T00:00:00",
"o": 20510,
"h": 20770,
"l": 19080,
"c": 19350,
"v": 153793.88964049
},
{
"ts": "2025-09-14T00:00:00",
"o": 20380,
"h": 23100,
"l": 19870,
"c": 20510,
"v": 780741.55655562
},
{
"ts": "2025-09-13T00:00:00",
"o": 20160,
"h": 20520,
"l": 19860,
"c": 20330,
"v": 48691.934649
},
{
"ts": "2025-09-12T00:00:00",
"o": 19700,
"h": 20170,
"l": 19390,
"c": 20150,
"v": 25730.04871711
},
{
"ts": "2025-09-11T00:00:00",
"o": 19770,
"h": 19940,
"l": 19300,
"c": 19700,
"v": 34786.47629042
},
{
"ts": "2025-09-10T00:00:00",
"o": 19570,
"h": 19860,
"l": 19420,
"c": 19770,
"v": 30927.5313515
},
{
"ts": "2025-09-09T00:00:00",
"o": 19530,
"h": 20210,
"l": 19290,
"c": 19560,
"v": 25794.85561723
},
{
"ts": "2025-09-08T00:00:00",
"o": 19110,
"h": 19610,
"l": 19070,
"c": 19490,
"v": 14785.22377778
},
{
"ts": "2025-09-07T00:00:00",
"o": 19100,
"h": 19360,
"l": 19060,
"c": 19110,
"v": 9045.35251659
},
{
"ts": "2025-09-06T00:00:00",
"o": 19500,
"h": 19590,
"l": 19000,
"c": 19070,
"v": 11892.31223273
},
{
"ts": "2025-09-05T00:00:00",
"o": 19300,
"h": 19810,
"l": 19230,
"c": 19500,
"v": 14513.33975687
},
{
"ts": "2025-09-04T00:00:00",
"o": 19480,
"h": 19560,
"l": 19060,
"c": 19310,
"v": 16997.137002
},
{
"ts": "2025-09-03T00:00:00",
"o": 19870,
"h": 19960,
"l": 19460,
"c": 19490,
"v": 10241.60608461
},
{
"ts": "2025-09-02T00:00:00",
"o": 19380,
"h": 20050,
"l": 19380,
"c": 19820,
"v": 16772.53007693
},
{
"ts": "2025-09-01T00:00:00",
"o": 19770,
"h": 21700,
"l": 19090,
"c": 19410,
"v": 116395.13289157
},
{
"ts": "2025-08-31T00:00:00",
"o": 20060,
"h": 20730,
"l": 19730,
"c": 19780,
"v": 23353.00278297
},
{
"ts": "2025-08-30T00:00:00",
"o": 20240,
"h": 20410,
"l": 19750,
"c": 20090,
"v": 17703.3123028
},
{
"ts": "2025-08-29T00:00:00",
"o": 21350,
"h": 22770,
"l": 19740,
"c": 20280,
"v": 143872.13278405
},
{
"ts": "2025-08-28T00:00:00",
"o": 20740,
"h": 21320,
"l": 20620,
"c": 21270,
"v": 32206.63416053
},
{
"ts": "2025-08-27T00:00:00",
"o": 21080,
"h": 21360,
"l": 20650,
"c": 20740,
"v": 20426.74069384
},
{
"ts": "2025-08-26T00:00:00",
"o": 20140,
"h": 21130,
"l": 19860,
"c": 21030,
"v": 21802.31827571
},
{
"ts": "2025-08-25T00:00:00",
"o": 21740,
"h": 22000,
"l": 19940,
"c": 20170,
"v": 34547.9027044
},
{
"ts": "2025-08-24T00:00:00",
"o": 22090,
"h": 23000,
"l": 21320,
"c": 21760,
"v": 102682.79105001
},
{
"ts": "2025-08-23T00:00:00",
"o": 22230,
"h": 22410,
"l": 21660,
"c": 22090,
"v": 20071.92966521
},
{
"ts": "2025-08-22T00:00:00",
"o": 20640,
"h": 22390,
"l": 19940,
"c": 22220,
"v": 47799.25543
},
{
"ts": "2025-08-21T00:00:00",
"o": 21210,
"h": 21480,
"l": 20560,
"c": 20640,
"v": 23510.57487034
},
{
"ts": "2025-08-20T00:00:00",
"o": 20070,
"h": 21310,
"l": 20000,
"c": 21210,
"v": 11406.60678293
},
{
"ts": "2025-08-19T00:00:00",
"o": 20640,
"h": 20950,
"l": 20000,
"c": 20040,
"v": 18721.42064808
},
{
"ts": "2025-08-18T00:00:00",
"o": 21660,
"h": 21740,
"l": 20490,
"c": 20650,
"v": 19608.85286304
},
{
"ts": "2025-08-17T00:00:00",
"o": 21400,
"h": 22130,
"l": 21200,
"c": 21640,
"v": 14397.30432458
},
{
"ts": "2025-08-16T00:00:00",
"o": 20870,
"h": 21440,
"l": 20750,
"c": 21390,
"v": 14029.39041047
},
{
"ts": "2025-08-15T00:00:00",
"o": 21260,
"h": 21590,
"l": 20260,
"c": 20840,
"v": 46810.63365418
},
{
"ts": "2025-08-14T00:00:00",
"o": 22830,
"h": 23090,
"l": 20890,
"c": 21210,
"v": 83024.22413009
},
{
"ts": "2025-08-13T00:00:00",
"o": 21990,
"h": 24830,
"l": 21940,
"c": 22830,
"v": 555966.11476079
},
{
"ts": "2025-08-12T00:00:00",
"o": 20840,
"h": 22170,
"l": 20510,
"c": 21930,
"v": 29158.52283254
},
{
"ts": "2025-08-11T00:00:00",
"o": 22040,
"h": 22500,
"l": 20720,
"c": 20870,
"v": 28187.57262237
},
{
"ts": "2025-08-10T00:00:00",
"o": 22250,
"h": 22700,
"l": 21350,
"c": 22090,
"v": 36782.30378995
},
{
"ts": "2025-08-09T00:00:00",
"o": 21380,
"h": 22420,
"l": 21310,
"c": 22250,
"v": 30978.40893493
},
{
"ts": "2025-08-08T00:00:00",
"o": 21040,
"h": 21520,
"l": 20790,
"c": 21350,
"v": 24674.03573834
},
{
"ts": "2025-08-07T00:00:00",
"o": 20210,
"h": 21240,
"l": 20140,
"c": 21030,
"v": 35658.01300406
},
{
"ts": "2025-08-06T00:00:00",
"o": 20020,
"h": 20470,
"l": 19470,
"c": 20250,
"v": 11529.68251369
},
{
"ts": "2025-08-05T00:00:00",
"o": 20770,
"h": 20800,
"l": 19690,
"c": 20070,
"v": 13585.54132803
},
{
"ts": "2025-08-04T00:00:00",
"o": 20050,
"h": 20840,
"l": 19970,
"c": 20770,
"v": 10685.93254631
},
{
"ts": "2025-08-03T00:00:00",
"o": 19330,
"h": 20100,
"l": 19050,
"c": 20050,
"v": 12876.08815527
},
{
"ts": "2025-08-02T00:00:00",
"o": 19450,
"h": 19740,
"l": 18980,
"c": 19330,
"v": 8609.2680958
},
{
"ts": "2025-08-01T00:00:00",
"o": 19940,
"h": 20100,
"l": 19050,
"c": 19450,
"v": 30357.74627718
},
{
"ts": "2025-07-31T00:00:00",
"o": 20920,
"h": 21300,
"l": 19870,
"c": 19920,
"v": 23490.32595852
},
{
"ts": "2025-07-30T00:00:00",
"o": 21170,
"h": 21170,
"l": 20100,
"c": 20900,
"v": 27147.51883321
},
{
"ts": "2025-07-29T00:00:00",
"o": 21710,
"h": 22220,
"l": 20950,
"c": 21190,
"v": 32382.27630913
},
{
"ts": "2025-07-28T00:00:00",
"o": 23110,
"h": 23460,
"l": 21550,
"c": 21640,
"v": 43650.06438378
},
{
"ts": "2025-07-27T00:00:00",
"o": 22360,
"h": 23900,
"l": 22310,
"c": 23110,
"v": 179054.72666279
},
{
"ts": "2025-07-26T00:00:00",
"o": 22280,
"h": 22700,
"l": 22100,
"c": 22360,
"v": 15925.4813945
},
{
"ts": "2025-07-25T00:00:00",
"o": 21820,
"h": 22450,
"l": 21230,
"c": 22320,
"v": 35129.65638254
},
{
"ts": "2025-07-24T00:00:00",
"o": 22830,
"h": 23250,
"l": 21150,
"c": 21760,
"v": 69116.01022201
},
{
"ts": "2025-07-23T00:00:00",
"o": 24620,
"h": 25120,
"l": 22140,
"c": 22780,
"v": 72408.7541719
},
{
"ts": "2025-07-22T00:00:00",
"o": 24360,
"h": 24700,
"l": 22830,
"c": 24680,
"v": 57194.32199414
},
{
"ts": "2025-07-21T00:00:00",
"o": 23960,
"h": 25000,
"l": 23590,
"c": 24350,
"v": 74691.85090437
},
{
"ts": "2025-07-20T00:00:00",
"o": 23380,
"h": 24450,
"l": 23160,
"c": 23990,
"v": 56066.38670468
},
{
"ts": "2025-07-19T00:00:00",
"o": 22800,
"h": 23500,
"l": 22250,
"c": 23320,
"v": 48992.26349672
},
{
"ts": "2025-07-18T00:00:00",
"o": 22790,
"h": 24200,
"l": 22330,
"c": 22800,
"v": 101817.93113694
},
{
"ts": "2025-07-17T00:00:00",
"o": 22330,
"h": 22830,
"l": 21810,
"c": 22790,
"v": 62968.92184438
},
{
"ts": "2025-07-16T00:00:00",
"o": 21600,
"h": 22960,
"l": 21260,
"c": 22280,
"v": 92552.02954739
},
{
"ts": "2025-07-15T00:00:00",
"o": 21010,
"h": 21610,
"l": 20120,
"c": 21560,
"v": 59294.96269103
},
{
"ts": "2025-07-14T00:00:00",
"o": 21180,
"h": 22060,
"l": 20680,
"c": 21040,
"v": 102895.78847997
},
{
"ts": "2025-07-13T00:00:00",
"o": 20780,
"h": 21580,
"l": 20630,
"c": 21190,
"v": 92469.95853872
},
{
"ts": "2025-07-12T00:00:00",
"o": 20430,
"h": 21000,
"l": 20050,
"c": 20780,
"v": 49079.02014596
},
{
"ts": "2025-07-11T00:00:00",
"o": 20420,
"h": 21360,
"l": 19980,
"c": 20460,
"v": 141559.37177358
},
{
"ts": "2025-07-10T00:00:00",
"o": 19330,
"h": 20550,
"l": 19110,
"c": 20420,
"v": 45771.49703826
},
{
"ts": "2025-07-09T00:00:00",
"o": 18600,
"h": 19470,
"l": 18420,
"c": 19340,
"v": 13475.41177343
},
{
"ts": "2025-07-08T00:00:00",
"o": 18200,
"h": 18670,
"l": 17930,
"c": 18600,
"v": 16738.92769207
},
{
"ts": "2025-07-07T00:00:00",
"o": 18240,
"h": 18370,
"l": 18020,
"c": 18240,
"v": 13974.52042991
},
{
"ts": "2025-07-06T00:00:00",
"o": 18170,
"h": 18520,
"l": 17960,
"c": 18240,
"v": 9729.70359822
},
{
"ts": "2025-07-05T00:00:00",
"o": 18260,
"h": 18400,
"l": 17890,
"c": 18170,
"v": 12262.53114741
},
{
"ts": "2025-07-04T00:00:00",
"o": 19150,
"h": 19230,
"l": 18050,
"c": 18240,
"v": 27808.4953569
},
{
"ts": "2025-07-03T00:00:00",
"o": 19270,
"h": 19380,
"l": 18870,
"c": 19170,
"v": 20863.78423275
},
{
"ts": "2025-07-02T00:00:00",
"o": 17770,
"h": 19430,
"l": 17700,
"c": 19260,
"v": 27891.75757137
},
{
"ts": "2025-07-01T00:00:00",
"o": 18370,
"h": 18440,
"l": 17660,
"c": 17770,
"v": 14958.19945443
},
{
"ts": "2025-06-30T00:00:00",
"o": 19060,
"h": 19540,
"l": 18360,
"c": 18390,
"v": 58833.68948819
},
{
"ts": "2025-06-29T00:00:00",
"o": 18510,
"h": 19240,
"l": 18300,
"c": 19070,
"v": 12685.18209257
},
{
"ts": "2025-06-28T00:00:00",
"o": 17950,
"h": 18580,
"l": 17850,
"c": 18460,
"v": 16238.54486242
},
{
"ts": "2025-06-27T00:00:00",
"o": 17880,
"h": 18120,
"l": 17570,
"c": 17950,
"v": 24000.35085013
},
{
"ts": "2025-06-26T00:00:00",
"o": 18230,
"h": 18750,
"l": 17760,
"c": 17880,
"v": 16711.01026381
},
{
"ts": "2025-06-25T00:00:00",
"o": 18920,
"h": 18980,
"l": 18160,
"c": 18250,
"v": 16216.82840732
},
{
"ts": "2025-06-24T00:00:00",
"o": 18740,
"h": 19230,
"l": 18500,
"c": 18920,
"v": 18769.43287484
},
{
"ts": "2025-06-23T00:00:00",
"o": 16800,
"h": 18900,
"l": 16760,
"c": 18760,
"v": 41936.46421266
},
{
"ts": "2025-06-22T00:00:00",
"o": 17690,
"h": 17870,
"l": 16000,
"c": 16750,
"v": 75699.80698503
},
{
"ts": "2025-06-21T00:00:00",
"o": 18420,
"h": 18830,
"l": 17320,
"c": 17640,
"v": 33415.59360072
},
{
"ts": "2025-06-20T00:00:00",
"o": 18890,
"h": 19380,
"l": 18110,
"c": 18450,
"v": 17431.22944727
},
{
"ts": "2025-06-19T00:00:00",
"o": 19120,
"h": 19320,
"l": 18740,
"c": 18930,
"v": 10710.57363387
},
{
"ts": "2025-06-18T00:00:00",
"o": 18870,
"h": 19200,
"l": 18400,
"c": 19120,
"v": 26617.98922826
},
{
"ts": "2025-06-17T00:00:00",
"o": 19520,
"h": 19670,
"l": 18410,
"c": 18870,
"v": 20885.22292328
},
{
"ts": "2025-06-16T00:00:00",
"o": 19290,
"h": 20170,
"l": 19070,
"c": 19480,
"v": 25175.963661
},
{
"ts": "2025-06-15T00:00:00",
"o": 19330,
"h": 19470,
"l": 18950,
"c": 19290,
"v": 10536.95583284
},
{
"ts": "2025-06-14T00:00:00",
"o": 19560,
"h": 19560,
"l": 19040,
"c": 19400,
"v": 8630.13447457
},
{
"ts": "2025-06-13T00:00:00",
"o": 19760,
"h": 19870,
"l": 18630,
"c": 19560,
"v": 50182.12624652
},
{
"ts": "2025-06-12T00:00:00",
"o": 21240,
"h": 21240,
"l": 19680,
"c": 19800,
"v": 34667.63013572
},
{
"ts": "2025-06-11T00:00:00",
"o": 22150,
"h": 22220,
"l": 21100,
"c": 21280,
"v": 26789.38699497
},
{
"ts": "2025-06-10T00:00:00",
"o": 21500,
"h": 22250,
"l": 21260,
"c": 22150,
"v": 40479.95756264
},
{
"ts": "2025-06-09T00:00:00",
"o": 20900,
"h": 21550,
"l": 20460,
"c": 21520,
"v": 25101.4299959
},
{
"ts": "2025-06-08T00:00:00",
"o": 21360,
"h": 21360,
"l": 20740,
"c": 20860,
"v": 15448.16047913
},
{
"ts": "2025-06-07T00:00:00",
"o": 20830,
"h": 21520,
"l": 20780,
"c": 21410,
"v": 10316.06887885
},
{
"ts": "2025-06-06T00:00:00",
"o": 20130,
"h": 21280,
"l": 20010,
"c": 20830,
"v": 23724.59187395
},
{
"ts": "2025-06-05T00:00:00",
"o": 21590,
"h": 21940,
"l": 20010,
"c": 20120,
"v": 34727.23475864
}
]
},
"orderbook": {
"market": "KRW-EGLD",
"timestamp": 1761963374691,
"total_ask_size": 2874.156029,
"total_bid_size": 3533.47008555,
"units": [
{
"ask_price": 13610,
"bid_price": 13590,
"ask_size": 5.73421439,
"bid_size": 1.98617395
},
{
"ask_price": 13620,
"bid_price": 13580,
"ask_size": 315.60105214,
"bid_size": 6.47059141
},
{
"ask_price": 13630,
"bid_price": 13570,
"ask_size": 113.1036384,
"bid_size": 240.36094499
},
{
"ask_price": 13640,
"bid_price": 13560,
"ask_size": 160.36007985,
"bid_size": 569.08920173
},
{
"ask_price": 13650,
"bid_price": 13550,
"ask_size": 745.40639432,
"bid_size": 308.58329343
}
]
},
"micro": {
"last_price": 13590,
"best_bid": 13590,
"best_ask": 13610,
"mid": 13600,
"spread_abs": 20,
"spread_bps": 14.705882352941176,
"ob_imbalance_topN": 0.08664027086414453,
"h1_return": -0.06854009595613433,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 13680,
"upper": 13871.415777824086,
"lower": 13488.584222175914,
"bandwidth_pct": 2.798476283977866,
"position_0to1": 0.2649096615151773
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ELF",
"last": {
"price": 198,
"ts": "2025-11-01T02:15:36.081Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 198,
"h": 198,
"l": 198,
"c": 198,
"v": 3132.22349702
},
{
"ts": "2025-11-01T01:00:00",
"o": 198,
"h": 198,
"l": 197,
"c": 197,
"v": 23777.38379526
},
{
"ts": "2025-11-01T00:00:00",
"o": 199,
"h": 200,
"l": 198,
"c": 198,
"v": 35761.55486648
},
{
"ts": "2025-10-31T23:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 199,
"v": 28357.64748191
},
{
"ts": "2025-10-31T22:00:00",
"o": 198,
"h": 198,
"l": 197,
"c": 198,
"v": 15982.29464429
},
{
"ts": "2025-10-31T21:00:00",
"o": 198,
"h": 198,
"l": 196,
"c": 196,
"v": 71290.03138599
},
{
"ts": "2025-10-31T20:00:00",
"o": 199,
"h": 199,
"l": 197,
"c": 198,
"v": 15205.81656408
},
{
"ts": "2025-10-31T19:00:00",
"o": 198,
"h": 199,
"l": 198,
"c": 199,
"v": 11387.26602417
},
{
"ts": "2025-10-31T18:00:00",
"o": 198,
"h": 200,
"l": 198,
"c": 198,
"v": 1368.13491886
},
{
"ts": "2025-10-31T17:00:00",
"o": 198,
"h": 200,
"l": 198,
"c": 200,
"v": 15190.47879678
},
{
"ts": "2025-10-31T16:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 199,
"v": 23431.82603362
},
{
"ts": "2025-10-31T15:00:00",
"o": 200,
"h": 200,
"l": 197,
"c": 198,
"v": 21580.5121284
},
{
"ts": "2025-10-31T14:00:00",
"o": 199,
"h": 200,
"l": 198,
"c": 200,
"v": 40496.20754772
},
{
"ts": "2025-10-31T13:00:00",
"o": 198,
"h": 199,
"l": 198,
"c": 199,
"v": 44198.07299893
},
{
"ts": "2025-10-31T12:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 197,
"v": 61509.69795456
},
{
"ts": "2025-10-31T11:00:00",
"o": 198,
"h": 199,
"l": 198,
"c": 198,
"v": 19198.05601027
},
{
"ts": "2025-10-31T10:00:00",
"o": 199,
"h": 199,
"l": 197,
"c": 198,
"v": 10283.90069241
},
{
"ts": "2025-10-31T09:00:00",
"o": 199,
"h": 201,
"l": 198,
"c": 198,
"v": 25684.39111576
},
{
"ts": "2025-10-31T08:00:00",
"o": 199,
"h": 200,
"l": 198,
"c": 198,
"v": 13672.24480577
},
{
"ts": "2025-10-31T07:00:00",
"o": 199,
"h": 200,
"l": 197,
"c": 199,
"v": 66385.38016783
},
{
"ts": "2025-10-31T06:00:00",
"o": 200,
"h": 200,
"l": 198,
"c": 199,
"v": 46693.35416311
},
{
"ts": "2025-10-31T05:00:00",
"o": 199,
"h": 200,
"l": 199,
"c": 199,
"v": 13585.10483335
},
{
"ts": "2025-10-31T04:00:00",
"o": 200,
"h": 200,
"l": 198,
"c": 200,
"v": 22952.14568371
},
{
"ts": "2025-10-31T03:00:00",
"o": 200,
"h": 201,
"l": 199,
"c": 200,
"v": 103580.00620343
},
{
"ts": "2025-10-31T02:00:00",
"o": 202,
"h": 202,
"l": 200,
"c": 200,
"v": 15130.71410202
},
{
"ts": "2025-10-31T01:00:00",
"o": 202,
"h": 204,
"l": 201,
"c": 203,
"v": 43566.94033381
},
{
"ts": "2025-10-31T00:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 202,
"v": 25646.82692184
},
{
"ts": "2025-10-30T23:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 202,
"v": 28215.35602562
},
{
"ts": "2025-10-30T22:00:00",
"o": 203,
"h": 204,
"l": 201,
"c": 204,
"v": 38428.67899079
},
{
"ts": "2025-10-30T21:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 6487.91423734
},
{
"ts": "2025-10-30T20:00:00",
"o": 204,
"h": 204,
"l": 203,
"c": 204,
"v": 839.78847441
},
{
"ts": "2025-10-30T19:00:00",
"o": 202,
"h": 203,
"l": 202,
"c": 202,
"v": 2944.43411026
},
{
"ts": "2025-10-30T18:00:00",
"o": 204,
"h": 205,
"l": 202,
"c": 202,
"v": 41456.93790661
},
{
"ts": "2025-10-30T17:00:00",
"o": 203,
"h": 205,
"l": 203,
"c": 204,
"v": 19823.61187574
},
{
"ts": "2025-10-30T16:00:00",
"o": 204,
"h": 205,
"l": 202,
"c": 204,
"v": 183043.0839829
},
{
"ts": "2025-10-30T15:00:00",
"o": 206,
"h": 206,
"l": 203,
"c": 203,
"v": 52149.98160534
},
{
"ts": "2025-10-30T14:00:00",
"o": 204,
"h": 206,
"l": 204,
"c": 206,
"v": 5074.96648247
},
{
"ts": "2025-10-30T13:00:00",
"o": 205,
"h": 206,
"l": 204,
"c": 204,
"v": 64581.21856839
},
{
"ts": "2025-10-30T12:00:00",
"o": 206,
"h": 206,
"l": 203,
"c": 205,
"v": 133784.6072316
},
{
"ts": "2025-10-30T11:00:00",
"o": 208,
"h": 208,
"l": 204,
"c": 206,
"v": 253226.36706649
},
{
"ts": "2025-10-30T10:00:00",
"o": 207,
"h": 212,
"l": 206,
"c": 209,
"v": 214631.40259399
},
{
"ts": "2025-10-30T09:00:00",
"o": 206,
"h": 208,
"l": 206,
"c": 206,
"v": 20480.21111961
},
{
"ts": "2025-10-30T08:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 208,
"v": 12526.47694543
},
{
"ts": "2025-10-30T07:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 4391.28813435
},
{
"ts": "2025-10-30T06:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 2406.88173448
},
{
"ts": "2025-10-30T05:00:00",
"o": 208,
"h": 208,
"l": 206,
"c": 207,
"v": 20714.63093315
},
{
"ts": "2025-10-30T04:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 208,
"v": 77335.18850243
},
{
"ts": "2025-10-30T03:00:00",
"o": 207,
"h": 208,
"l": 207,
"c": 208,
"v": 22691.58567107
},
{
"ts": "2025-10-30T02:00:00",
"o": 207,
"h": 209,
"l": 207,
"c": 208,
"v": 26463.92640854
},
{
"ts": "2025-10-30T01:00:00",
"o": 208,
"h": 208,
"l": 207,
"c": 207,
"v": 6941.5439367
},
{
"ts": "2025-10-30T00:00:00",
"o": 208,
"h": 209,
"l": 206,
"c": 208,
"v": 22283.07368708
},
{
"ts": "2025-10-29T23:00:00",
"o": 208,
"h": 210,
"l": 207,
"c": 208,
"v": 40181.38303309
},
{
"ts": "2025-10-29T22:00:00",
"o": 208,
"h": 212,
"l": 207,
"c": 209,
"v": 61864.87575167
},
{
"ts": "2025-10-29T21:00:00",
"o": 208,
"h": 208,
"l": 208,
"c": 208,
"v": 699.28743245
},
{
"ts": "2025-10-29T20:00:00",
"o": 208,
"h": 208,
"l": 207,
"c": 208,
"v": 11159.94898536
},
{
"ts": "2025-10-29T19:00:00",
"o": 207,
"h": 208,
"l": 207,
"c": 208,
"v": 2219.83446425
},
{
"ts": "2025-10-29T18:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 13741.25914429
},
{
"ts": "2025-10-29T17:00:00",
"o": 208,
"h": 208,
"l": 206,
"c": 207,
"v": 6358.89180087
},
{
"ts": "2025-10-29T16:00:00",
"o": 207,
"h": 207,
"l": 207,
"c": 207,
"v": 6210.08175396
},
{
"ts": "2025-10-29T15:00:00",
"o": 208,
"h": 208,
"l": 207,
"c": 207,
"v": 9792.00045872
},
{
"ts": "2025-10-29T14:00:00",
"o": 208,
"h": 208,
"l": 207,
"c": 207,
"v": 12165.29614348
},
{
"ts": "2025-10-29T13:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 13535.24431036
},
{
"ts": "2025-10-29T12:00:00",
"o": 208,
"h": 208,
"l": 205,
"c": 208,
"v": 36634.47770665
},
{
"ts": "2025-10-29T11:00:00",
"o": 207,
"h": 209,
"l": 207,
"c": 209,
"v": 3334.46494447
},
{
"ts": "2025-10-29T10:00:00",
"o": 207,
"h": 211,
"l": 205,
"c": 207,
"v": 122392.66312211
},
{
"ts": "2025-10-29T09:00:00",
"o": 208,
"h": 208,
"l": 204,
"c": 208,
"v": 284515.6908868
},
{
"ts": "2025-10-29T08:00:00",
"o": 209,
"h": 209,
"l": 207,
"c": 208,
"v": 65981.57213203
},
{
"ts": "2025-10-29T07:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 209,
"v": 13884.71212029
},
{
"ts": "2025-10-29T06:00:00",
"o": 209,
"h": 210,
"l": 208,
"c": 209,
"v": 18972.4497672
},
{
"ts": "2025-10-29T05:00:00",
"o": 209,
"h": 209,
"l": 209,
"c": 209,
"v": 5732.92250784
},
{
"ts": "2025-10-29T04:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 209,
"v": 23833.59121309
},
{
"ts": "2025-10-29T03:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 210,
"v": 25383.60697106
},
{
"ts": "2025-10-29T02:00:00",
"o": 211,
"h": 211,
"l": 208,
"c": 209,
"v": 290281.96654408
},
{
"ts": "2025-10-29T01:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 211,
"v": 123838.81562946
},
{
"ts": "2025-10-29T00:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 29916.46602742
},
{
"ts": "2025-10-28T23:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 27193.80615084
},
{
"ts": "2025-10-28T22:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 9603.80079173
},
{
"ts": "2025-10-28T21:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 29095.77701851
},
{
"ts": "2025-10-28T20:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 210,
"v": 11302.29845174
},
{
"ts": "2025-10-28T19:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 210,
"v": 19978.45112449
},
{
"ts": "2025-10-28T18:00:00",
"o": 210,
"h": 210,
"l": 210,
"c": 210,
"v": 8341.04392179
},
{
"ts": "2025-10-28T17:00:00",
"o": 210,
"h": 210,
"l": 210,
"c": 210,
"v": 33746.93083713
},
{
"ts": "2025-10-28T16:00:00",
"o": 210,
"h": 210,
"l": 210,
"c": 210,
"v": 56203.5879102
},
{
"ts": "2025-10-28T15:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 20495.83934579
},
{
"ts": "2025-10-28T14:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 211,
"v": 36348.2216334
},
{
"ts": "2025-10-28T13:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 40910.55453829
},
{
"ts": "2025-10-28T12:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 18323.32193005
},
{
"ts": "2025-10-28T11:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 211,
"v": 14845.67391503
},
{
"ts": "2025-10-28T10:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 211,
"v": 15906.11338465
},
{
"ts": "2025-10-28T09:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 1655.46706532
},
{
"ts": "2025-10-28T08:00:00",
"o": 210,
"h": 210,
"l": 210,
"c": 210,
"v": 26121.15464835
},
{
"ts": "2025-10-28T07:00:00",
"o": 212,
"h": 212,
"l": 209,
"c": 211,
"v": 41751.34505021
},
{
"ts": "2025-10-28T06:00:00",
"o": 210,
"h": 212,
"l": 209,
"c": 212,
"v": 117026.07724695
},
{
"ts": "2025-10-28T05:00:00",
"o": 210,
"h": 210,
"l": 209,
"c": 209,
"v": 63075.41629206
},
{
"ts": "2025-10-28T04:00:00",
"o": 210,
"h": 210,
"l": 209,
"c": 210,
"v": 38256.5648038
},
{
"ts": "2025-10-28T03:00:00",
"o": 210,
"h": 210,
"l": 209,
"c": 210,
"v": 120326.4789885
},
{
"ts": "2025-10-28T02:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 23858.73213927
},
{
"ts": "2025-10-28T01:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 211,
"v": 11382.66563345
},
{
"ts": "2025-10-28T00:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 211,
"v": 58417.3413133
},
{
"ts": "2025-10-27T23:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 210,
"v": 144713.02143267
},
{
"ts": "2025-10-27T22:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 212,
"v": 84382.69729108
},
{
"ts": "2025-10-27T21:00:00",
"o": 211,
"h": 211,
"l": 211,
"c": 211,
"v": 11150.47097879
},
{
"ts": "2025-10-27T20:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 7642.83647975
},
{
"ts": "2025-10-27T18:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 58086.72825811
},
{
"ts": "2025-10-27T17:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 211,
"v": 38128.87986308
},
{
"ts": "2025-10-27T16:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 212,
"v": 22331.14036434
},
{
"ts": "2025-10-27T15:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 90507.0476083
},
{
"ts": "2025-10-27T14:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 211,
"v": 103562.22041964
},
{
"ts": "2025-10-27T13:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 210,
"v": 19027.21566275
},
{
"ts": "2025-10-27T12:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 211,
"v": 11609.27022759
},
{
"ts": "2025-10-27T11:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 211,
"v": 22969.14585073
},
{
"ts": "2025-10-27T10:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 81268.9511775
},
{
"ts": "2025-10-27T09:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 88462.95730677
},
{
"ts": "2025-10-27T08:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 211,
"v": 76715.72700992
},
{
"ts": "2025-10-27T07:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 212,
"v": 93232.70944479
},
{
"ts": "2025-10-27T06:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 213,
"v": 50536.22227065
},
{
"ts": "2025-10-27T05:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 213,
"v": 16240.78267101
},
{
"ts": "2025-10-27T04:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 212,
"v": 47039.22860458
},
{
"ts": "2025-10-27T03:00:00",
"o": 211,
"h": 213,
"l": 211,
"c": 212,
"v": 50610.94921581
},
{
"ts": "2025-10-27T02:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 211,
"v": 33112.47929179
},
{
"ts": "2025-10-27T01:00:00",
"o": 211,
"h": 213,
"l": 211,
"c": 212,
"v": 52087.71638136
},
{
"ts": "2025-10-27T00:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 211,
"v": 146306.77149199
},
{
"ts": "2025-10-26T23:00:00",
"o": 213,
"h": 213,
"l": 211,
"c": 212,
"v": 88463.09508172
},
{
"ts": "2025-10-26T22:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 213,
"v": 63101.42032428
},
{
"ts": "2025-10-26T21:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 212,
"v": 3357.07764195
},
{
"ts": "2025-10-26T20:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 210,
"v": 4343.3403873
},
{
"ts": "2025-10-26T19:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 211,
"v": 33365.10285172
},
{
"ts": "2025-10-26T18:00:00",
"o": 211,
"h": 212,
"l": 211,
"c": 212,
"v": 5544.28154044
},
{
"ts": "2025-10-26T17:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 211,
"v": 6000.73182914
},
{
"ts": "2025-10-26T16:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 212,
"v": 1018.84556916
},
{
"ts": "2025-10-26T15:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 212,
"v": 7424.84196889
},
{
"ts": "2025-10-26T14:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 11422.75830148
},
{
"ts": "2025-10-26T13:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 48324.73758569
},
{
"ts": "2025-10-26T12:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 141221.21138836
},
{
"ts": "2025-10-26T11:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 211,
"v": 36199.99934576
},
{
"ts": "2025-10-26T10:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 212,
"v": 15356.77880676
},
{
"ts": "2025-10-26T09:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 40994.63136696
},
{
"ts": "2025-10-26T08:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 211,
"v": 52725.85157696
},
{
"ts": "2025-10-26T07:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 210,
"v": 42104.41211055
},
{
"ts": "2025-10-26T06:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 211,
"v": 47811.4444122
},
{
"ts": "2025-10-26T05:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 13145.52029997
},
{
"ts": "2025-10-26T04:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 211,
"v": 46498.46923323
},
{
"ts": "2025-10-26T03:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 211,
"v": 64941.88067325
},
{
"ts": "2025-10-26T02:00:00",
"o": 211,
"h": 212,
"l": 211,
"c": 212,
"v": 15159.14421972
},
{
"ts": "2025-10-26T01:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 211,
"v": 175825.73282979
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 211,
"l": 209,
"c": 210,
"v": 39678.12934157
},
{
"ts": "2025-10-25T23:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 209,
"v": 14674.7909154
},
{
"ts": "2025-10-25T16:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 56717.96470016
},
{
"ts": "2025-10-25T15:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 211,
"v": 17739.24464559
},
{
"ts": "2025-10-25T14:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 210,
"v": 18932.91536438
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 199,
"h": 200,
"l": 197,
"c": 198,
"v": 62671.16215876
},
{
"ts": "2025-10-31T20:00:00",
"o": 199,
"h": 199,
"l": 196,
"c": 199,
"v": 130835.79007627
},
{
"ts": "2025-10-31T16:00:00",
"o": 198,
"h": 200,
"l": 197,
"c": 199,
"v": 51377.70577343
},
{
"ts": "2025-10-31T12:00:00",
"o": 198,
"h": 200,
"l": 197,
"c": 198,
"v": 167784.49062961
},
{
"ts": "2025-10-31T08:00:00",
"o": 199,
"h": 201,
"l": 197,
"c": 198,
"v": 68838.59262421
},
{
"ts": "2025-10-31T04:00:00",
"o": 200,
"h": 200,
"l": 197,
"c": 199,
"v": 149615.984848
},
{
"ts": "2025-10-31T00:00:00",
"o": 203,
"h": 204,
"l": 199,
"c": 200,
"v": 187924.4875611
},
{
"ts": "2025-10-30T20:00:00",
"o": 204,
"h": 204,
"l": 201,
"c": 202,
"v": 73971.73772816
},
{
"ts": "2025-10-30T16:00:00",
"o": 204,
"h": 205,
"l": 202,
"c": 202,
"v": 247268.06787551
},
{
"ts": "2025-10-30T12:00:00",
"o": 206,
"h": 206,
"l": 203,
"c": 203,
"v": 255590.7738878
},
{
"ts": "2025-10-30T08:00:00",
"o": 207,
"h": 212,
"l": 204,
"c": 206,
"v": 500864.45772552
},
{
"ts": "2025-10-30T04:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 104847.98930441
},
{
"ts": "2025-10-30T00:00:00",
"o": 208,
"h": 209,
"l": 206,
"c": 208,
"v": 78380.12970339
},
{
"ts": "2025-10-29T20:00:00",
"o": 208,
"h": 212,
"l": 207,
"c": 208,
"v": 113905.49520257
},
{
"ts": "2025-10-29T16:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 208,
"v": 28530.06716337
},
{
"ts": "2025-10-29T12:00:00",
"o": 208,
"h": 208,
"l": 205,
"c": 207,
"v": 72127.01861921
},
{
"ts": "2025-10-29T08:00:00",
"o": 209,
"h": 211,
"l": 204,
"c": 209,
"v": 476224.39108541
},
{
"ts": "2025-10-29T04:00:00",
"o": 209,
"h": 210,
"l": 208,
"c": 209,
"v": 62423.67560842
},
{
"ts": "2025-10-29T00:00:00",
"o": 210,
"h": 211,
"l": 208,
"c": 210,
"v": 469420.85517202
},
{
"ts": "2025-10-28T20:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 211,
"v": 77195.68241282
},
{
"ts": "2025-10-28T16:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 210,
"v": 118270.01379361
},
{
"ts": "2025-10-28T12:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 116077.93744753
},
{
"ts": "2025-10-28T08:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 211,
"v": 58528.40901335
},
{
"ts": "2025-10-28T04:00:00",
"o": 210,
"h": 212,
"l": 209,
"c": 211,
"v": 260109.40339302
},
{
"ts": "2025-10-28T00:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 213985.21807452
},
{
"ts": "2025-10-27T20:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 210,
"v": 247889.02618229
},
{
"ts": "2025-10-27T16:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 118546.74848553
},
{
"ts": "2025-10-27T12:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 210,
"v": 224705.75391828
},
{
"ts": "2025-10-27T08:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 211,
"v": 269416.78134492
},
{
"ts": "2025-10-27T04:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 207048.94299103
},
{
"ts": "2025-10-27T00:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 282117.91638095
},
{
"ts": "2025-10-26T20:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 212,
"v": 159264.93343525
},
{
"ts": "2025-10-26T16:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 211,
"v": 45928.96179046
},
{
"ts": "2025-10-26T12:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 208393.54924442
},
{
"ts": "2025-10-26T08:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 145277.26109644
},
{
"ts": "2025-10-26T04:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 210,
"v": 149559.84605595
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 212,
"l": 209,
"c": 211,
"v": 295604.88706433
},
{
"ts": "2025-10-25T20:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 209,
"v": 14674.7909154
},
{
"ts": "2025-10-25T16:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 56717.96470016
},
{
"ts": "2025-10-25T12:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 211,
"v": 78485.26068952
},
{
"ts": "2025-10-25T08:00:00",
"o": 210,
"h": 211,
"l": 210,
"c": 210,
"v": 92756.32226801
},
{
"ts": "2025-10-25T04:00:00",
"o": 211,
"h": 213,
"l": 209,
"c": 211,
"v": 113801.09686808
},
{
"ts": "2025-10-25T00:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 210,
"v": 104274.43657248
},
{
"ts": "2025-10-24T20:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 211,
"v": 38577.43070944
},
{
"ts": "2025-10-24T16:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 210,
"v": 47843.6884697
},
{
"ts": "2025-10-24T12:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 211,
"v": 168337.94959538
},
{
"ts": "2025-10-24T08:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 149869.10332131
},
{
"ts": "2025-10-24T04:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 180268.67131922
},
{
"ts": "2025-10-24T00:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 211,
"v": 71055.85333803
},
{
"ts": "2025-10-23T20:00:00",
"o": 211,
"h": 213,
"l": 211,
"c": 212,
"v": 91662.70307297
},
{
"ts": "2025-10-23T16:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 211,
"v": 86478.39600708
},
{
"ts": "2025-10-23T12:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 121896.49260939
},
{
"ts": "2025-10-23T08:00:00",
"o": 213,
"h": 213,
"l": 210,
"c": 211,
"v": 93932.79277107
},
{
"ts": "2025-10-23T04:00:00",
"o": 210,
"h": 213,
"l": 210,
"c": 212,
"v": 104690.94546562
},
{
"ts": "2025-10-23T00:00:00",
"o": 212,
"h": 215,
"l": 209,
"c": 211,
"v": 378333.63314634
},
{
"ts": "2025-10-22T20:00:00",
"o": 213,
"h": 214,
"l": 212,
"c": 212,
"v": 96415.81610522
},
{
"ts": "2025-10-22T16:00:00",
"o": 213,
"h": 214,
"l": 213,
"c": 213,
"v": 30832.52815422
},
{
"ts": "2025-10-22T12:00:00",
"o": 214,
"h": 215,
"l": 213,
"c": 213,
"v": 178679.61473518
},
{
"ts": "2025-10-22T08:00:00",
"o": 214,
"h": 215,
"l": 213,
"c": 214,
"v": 79461.49420166
},
{
"ts": "2025-10-22T04:00:00",
"o": 214,
"h": 215,
"l": 213,
"c": 213,
"v": 139912.12237816
},
{
"ts": "2025-10-22T00:00:00",
"o": 216,
"h": 218,
"l": 214,
"c": 214,
"v": 317903.54560633
},
{
"ts": "2025-10-21T20:00:00",
"o": 219,
"h": 219,
"l": 215,
"c": 217,
"v": 510672.14180591
},
{
"ts": "2025-10-21T16:00:00",
"o": 219,
"h": 221,
"l": 218,
"c": 219,
"v": 199324.04858247
},
{
"ts": "2025-10-21T12:00:00",
"o": 214,
"h": 238,
"l": 213,
"c": 219,
"v": 3049315.87746622
},
{
"ts": "2025-10-21T08:00:00",
"o": 215,
"h": 216,
"l": 212,
"c": 214,
"v": 246487.87669235
},
{
"ts": "2025-10-21T04:00:00",
"o": 217,
"h": 217,
"l": 214,
"c": 216,
"v": 592819.7233522
},
{
"ts": "2025-10-21T00:00:00",
"o": 218,
"h": 219,
"l": 217,
"c": 217,
"v": 89842.96589452
},
{
"ts": "2025-10-20T20:00:00",
"o": 219,
"h": 219,
"l": 216,
"c": 218,
"v": 111496.07907622
},
{
"ts": "2025-10-20T16:00:00",
"o": 219,
"h": 219,
"l": 216,
"c": 217,
"v": 224190.78980714
},
{
"ts": "2025-10-20T12:00:00",
"o": 218,
"h": 219,
"l": 216,
"c": 217,
"v": 326456.99595178
},
{
"ts": "2025-10-20T08:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 216,
"v": 165370.48861617
},
{
"ts": "2025-10-20T04:00:00",
"o": 216,
"h": 218,
"l": 215,
"c": 217,
"v": 482308.00367226
},
{
"ts": "2025-10-20T00:00:00",
"o": 217,
"h": 217,
"l": 215,
"c": 216,
"v": 235119.36409225
},
{
"ts": "2025-10-19T20:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 83674.25528033
},
{
"ts": "2025-10-19T16:00:00",
"o": 217,
"h": 219,
"l": 216,
"c": 217,
"v": 128261.79433294
},
{
"ts": "2025-10-19T12:00:00",
"o": 216,
"h": 217,
"l": 215,
"c": 217,
"v": 229410.22718427
},
{
"ts": "2025-10-19T08:00:00",
"o": 213,
"h": 218,
"l": 213,
"c": 216,
"v": 333508.21977642
},
{
"ts": "2025-10-19T04:00:00",
"o": 216,
"h": 217,
"l": 213,
"c": 214,
"v": 300924.74594443
},
{
"ts": "2025-10-19T00:00:00",
"o": 218,
"h": 218,
"l": 215,
"c": 216,
"v": 168233.13909671
},
{
"ts": "2025-10-18T20:00:00",
"o": 216,
"h": 218,
"l": 216,
"c": 217,
"v": 56923.90731213
},
{
"ts": "2025-10-18T16:00:00",
"o": 216,
"h": 217,
"l": 216,
"c": 217,
"v": 15578.0204394
},
{
"ts": "2025-10-18T12:00:00",
"o": 218,
"h": 220,
"l": 216,
"c": 216,
"v": 341110.10893446
},
{
"ts": "2025-10-18T08:00:00",
"o": 218,
"h": 220,
"l": 218,
"c": 218,
"v": 139300.6257671
},
{
"ts": "2025-10-18T04:00:00",
"o": 219,
"h": 219,
"l": 217,
"c": 218,
"v": 134343.21151755
},
{
"ts": "2025-10-18T00:00:00",
"o": 220,
"h": 221,
"l": 217,
"c": 217,
"v": 388231.19725577
},
{
"ts": "2025-10-17T20:00:00",
"o": 218,
"h": 220,
"l": 218,
"c": 219,
"v": 178386.64959406
},
{
"ts": "2025-10-17T16:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 219,
"v": 120903.83028245
},
{
"ts": "2025-10-17T12:00:00",
"o": 221,
"h": 222,
"l": 217,
"c": 220,
"v": 282467.68728037
},
{
"ts": "2025-10-17T08:00:00",
"o": 222,
"h": 223,
"l": 218,
"c": 222,
"v": 465289.23435607
},
{
"ts": "2025-10-17T04:00:00",
"o": 226,
"h": 226,
"l": 220,
"c": 222,
"v": 438929.77269203
},
{
"ts": "2025-10-17T00:00:00",
"o": 225,
"h": 227,
"l": 225,
"c": 226,
"v": 158524.75520496
},
{
"ts": "2025-10-16T20:00:00",
"o": 226,
"h": 228,
"l": 225,
"c": 227,
"v": 140799.42552221
},
{
"ts": "2025-10-16T16:00:00",
"o": 229,
"h": 229,
"l": 226,
"c": 227,
"v": 254937.47670166
},
{
"ts": "2025-10-16T12:00:00",
"o": 228,
"h": 229,
"l": 227,
"c": 229,
"v": 229099.32633653
},
{
"ts": "2025-10-16T08:00:00",
"o": 229,
"h": 230,
"l": 226,
"c": 229,
"v": 550339.46067729
},
{
"ts": "2025-10-16T04:00:00",
"o": 233,
"h": 234,
"l": 228,
"c": 229,
"v": 369910.66292095
},
{
"ts": "2025-10-16T00:00:00",
"o": 233,
"h": 235,
"l": 232,
"c": 233,
"v": 67428.74884046
},
{
"ts": "2025-10-15T20:00:00",
"o": 233,
"h": 235,
"l": 233,
"c": 233,
"v": 38176.50615834
},
{
"ts": "2025-10-15T16:00:00",
"o": 234,
"h": 235,
"l": 233,
"c": 233,
"v": 134392.68698603
},
{
"ts": "2025-10-15T12:00:00",
"o": 235,
"h": 236,
"l": 231,
"c": 234,
"v": 372764.11614051
},
{
"ts": "2025-10-15T08:00:00",
"o": 236,
"h": 237,
"l": 235,
"c": 235,
"v": 127246.1704303
},
{
"ts": "2025-10-15T04:00:00",
"o": 237,
"h": 238,
"l": 235,
"c": 236,
"v": 368881.43447902
},
{
"ts": "2025-10-15T00:00:00",
"o": 236,
"h": 240,
"l": 236,
"c": 237,
"v": 619754.81106706
},
{
"ts": "2025-10-14T20:00:00",
"o": 238,
"h": 240,
"l": 236,
"c": 236,
"v": 157620.59425926
},
{
"ts": "2025-10-14T16:00:00",
"o": 239,
"h": 240,
"l": 237,
"c": 238,
"v": 222215.12648965
},
{
"ts": "2025-10-14T12:00:00",
"o": 238,
"h": 239,
"l": 236,
"c": 239,
"v": 496194.77369616
},
{
"ts": "2025-10-14T08:00:00",
"o": 239,
"h": 242,
"l": 237,
"c": 238,
"v": 301529.94529349
},
{
"ts": "2025-10-14T04:00:00",
"o": 244,
"h": 244,
"l": 238,
"c": 239,
"v": 672733.17830924
},
{
"ts": "2025-10-14T00:00:00",
"o": 240,
"h": 246,
"l": 239,
"c": 244,
"v": 1013866.47865377
},
{
"ts": "2025-10-13T20:00:00",
"o": 238,
"h": 242,
"l": 237,
"c": 241,
"v": 281714.42173947
},
{
"ts": "2025-10-13T16:00:00",
"o": 237,
"h": 239,
"l": 236,
"c": 238,
"v": 221044.92757825
},
{
"ts": "2025-10-13T12:00:00",
"o": 235,
"h": 239,
"l": 235,
"c": 238,
"v": 139831.12523879
},
{
"ts": "2025-10-13T08:00:00",
"o": 236,
"h": 238,
"l": 235,
"c": 236,
"v": 231549.81064401
},
{
"ts": "2025-10-13T04:00:00",
"o": 237,
"h": 238,
"l": 235,
"c": 235,
"v": 123615.95017125
},
{
"ts": "2025-10-13T00:00:00",
"o": 239,
"h": 239,
"l": 235,
"c": 236,
"v": 344080.57494445
},
{
"ts": "2025-10-12T20:00:00",
"o": 239,
"h": 240,
"l": 237,
"c": 239,
"v": 266617.24745271
},
{
"ts": "2025-10-12T16:00:00",
"o": 237,
"h": 240,
"l": 235,
"c": 238,
"v": 556571.37915575
},
{
"ts": "2025-10-12T12:00:00",
"o": 232,
"h": 240,
"l": 230,
"c": 237,
"v": 888049.46668704
},
{
"ts": "2025-10-12T08:00:00",
"o": 231,
"h": 232,
"l": 231,
"c": 231,
"v": 95640.48292918
},
{
"ts": "2025-10-12T04:00:00",
"o": 231,
"h": 233,
"l": 230,
"c": 232,
"v": 77996.88242829
},
{
"ts": "2025-10-12T00:00:00",
"o": 233,
"h": 237,
"l": 228,
"c": 230,
"v": 348168.745415
},
{
"ts": "2025-10-11T20:00:00",
"o": 233,
"h": 236,
"l": 230,
"c": 234,
"v": 53881.71304111
},
{
"ts": "2025-10-11T16:00:00",
"o": 231,
"h": 234,
"l": 230,
"c": 233,
"v": 27964.39301611
},
{
"ts": "2025-10-11T12:00:00",
"o": 231,
"h": 234,
"l": 229,
"c": 233,
"v": 155814.90244354
},
{
"ts": "2025-10-11T08:00:00",
"o": 235,
"h": 236,
"l": 231,
"c": 232,
"v": 355272.27653695
},
{
"ts": "2025-10-11T04:00:00",
"o": 235,
"h": 237,
"l": 233,
"c": 234,
"v": 175989.82056923
},
{
"ts": "2025-10-11T00:00:00",
"o": 235,
"h": 252,
"l": 225,
"c": 236,
"v": 2569798.63941862
},
{
"ts": "2025-10-10T20:00:00",
"o": 251,
"h": 255,
"l": 225,
"c": 235,
"v": 2220644.85993878
},
{
"ts": "2025-10-10T16:00:00",
"o": 254,
"h": 254,
"l": 250,
"c": 253,
"v": 308505.11534518
},
{
"ts": "2025-10-10T12:00:00",
"o": 252,
"h": 255,
"l": 252,
"c": 255,
"v": 391082.10256427
},
{
"ts": "2025-10-10T08:00:00",
"o": 253,
"h": 254,
"l": 252,
"c": 253,
"v": 150088.84589197
},
{
"ts": "2025-10-10T04:00:00",
"o": 255,
"h": 255,
"l": 252,
"c": 254,
"v": 296984.53416016
},
{
"ts": "2025-10-10T00:00:00",
"o": 258,
"h": 258,
"l": 252,
"c": 255,
"v": 475585.68581957
},
{
"ts": "2025-10-09T20:00:00",
"o": 257,
"h": 258,
"l": 255,
"c": 258,
"v": 152750.5615668
},
{
"ts": "2025-10-09T16:00:00",
"o": 257,
"h": 258,
"l": 255,
"c": 257,
"v": 130115.1300739
},
{
"ts": "2025-10-09T12:00:00",
"o": 258,
"h": 258,
"l": 253,
"c": 257,
"v": 677152.56277373
},
{
"ts": "2025-10-09T08:00:00",
"o": 256,
"h": 258,
"l": 254,
"c": 258,
"v": 562695.67134592
},
{
"ts": "2025-10-09T04:00:00",
"o": 257,
"h": 259,
"l": 253,
"c": 256,
"v": 564889.32057205
},
{
"ts": "2025-10-09T00:00:00",
"o": 252,
"h": 261,
"l": 251,
"c": 258,
"v": 1500964.05249162
},
{
"ts": "2025-10-08T20:00:00",
"o": 251,
"h": 253,
"l": 251,
"c": 251,
"v": 139961.78649468
},
{
"ts": "2025-10-08T16:00:00",
"o": 250,
"h": 252,
"l": 250,
"c": 251,
"v": 147455.70822455
},
{
"ts": "2025-10-08T12:00:00",
"o": 252,
"h": 252,
"l": 250,
"c": 251,
"v": 92222.72485506
},
{
"ts": "2025-10-08T08:00:00",
"o": 251,
"h": 252,
"l": 250,
"c": 250,
"v": 205124.28477804
},
{
"ts": "2025-10-08T04:00:00",
"o": 252,
"h": 252,
"l": 250,
"c": 251,
"v": 203855.23224819
},
{
"ts": "2025-10-08T00:00:00",
"o": 251,
"h": 253,
"l": 251,
"c": 253,
"v": 323663.92990063
},
{
"ts": "2025-10-07T20:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 251,
"v": 91790.00124413
},
{
"ts": "2025-10-07T16:00:00",
"o": 252,
"h": 252,
"l": 250,
"c": 252,
"v": 127857.34228758
},
{
"ts": "2025-10-07T12:00:00",
"o": 255,
"h": 255,
"l": 251,
"c": 252,
"v": 389163.75585085
},
{
"ts": "2025-10-07T08:00:00",
"o": 254,
"h": 256,
"l": 253,
"c": 255,
"v": 293320.85876363
},
{
"ts": "2025-10-07T04:00:00",
"o": 255,
"h": 257,
"l": 254,
"c": 254,
"v": 246412.25189684
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 199,
"h": 200,
"l": 197,
"c": 198,
"v": 62671.16215876
},
{
"ts": "2025-10-31T00:00:00",
"o": 203,
"h": 204,
"l": 196,
"c": 199,
"v": 756377.05151262
},
{
"ts": "2025-10-30T00:00:00",
"o": 208,
"h": 212,
"l": 201,
"c": 202,
"v": 1260923.15622479
},
{
"ts": "2025-10-29T00:00:00",
"o": 210,
"h": 212,
"l": 204,
"c": 208,
"v": 1222631.502851
},
{
"ts": "2025-10-28T00:00:00",
"o": 210,
"h": 212,
"l": 209,
"c": 211,
"v": 844166.66413485
},
{
"ts": "2025-10-27T00:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 210,
"v": 1349725.169303
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 213,
"l": 209,
"c": 212,
"v": 1004029.43868685
},
{
"ts": "2025-10-25T00:00:00",
"o": 210,
"h": 213,
"l": 209,
"c": 209,
"v": 460709.87201365
},
{
"ts": "2025-10-24T00:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 211,
"v": 655952.69675308
},
{
"ts": "2025-10-23T00:00:00",
"o": 212,
"h": 215,
"l": 209,
"c": 212,
"v": 876994.96307247
},
{
"ts": "2025-10-22T00:00:00",
"o": 216,
"h": 218,
"l": 212,
"c": 212,
"v": 843205.12118077
},
{
"ts": "2025-10-21T00:00:00",
"o": 218,
"h": 238,
"l": 212,
"c": 217,
"v": 4688462.63379367
},
{
"ts": "2025-10-20T00:00:00",
"o": 217,
"h": 219,
"l": 215,
"c": 218,
"v": 1544941.72121582
},
{
"ts": "2025-10-19T00:00:00",
"o": 218,
"h": 219,
"l": 213,
"c": 217,
"v": 1244012.3816151
},
{
"ts": "2025-10-18T00:00:00",
"o": 220,
"h": 221,
"l": 216,
"c": 217,
"v": 1075487.07122641
},
{
"ts": "2025-10-17T00:00:00",
"o": 225,
"h": 227,
"l": 217,
"c": 219,
"v": 1644501.92940994
},
{
"ts": "2025-10-16T00:00:00",
"o": 233,
"h": 235,
"l": 225,
"c": 227,
"v": 1612515.1009991
},
{
"ts": "2025-10-15T00:00:00",
"o": 236,
"h": 240,
"l": 231,
"c": 233,
"v": 1661215.72526126
},
{
"ts": "2025-10-14T00:00:00",
"o": 240,
"h": 246,
"l": 236,
"c": 236,
"v": 2864160.09670157
},
{
"ts": "2025-10-13T00:00:00",
"o": 239,
"h": 242,
"l": 235,
"c": 241,
"v": 1341836.81031622
},
{
"ts": "2025-10-12T00:00:00",
"o": 233,
"h": 240,
"l": 228,
"c": 239,
"v": 2233044.20406797
},
{
"ts": "2025-10-11T00:00:00",
"o": 235,
"h": 252,
"l": 225,
"c": 234,
"v": 3338721.74502556
},
{
"ts": "2025-10-10T00:00:00",
"o": 258,
"h": 258,
"l": 225,
"c": 235,
"v": 3842891.14371993
},
{
"ts": "2025-10-09T00:00:00",
"o": 252,
"h": 261,
"l": 251,
"c": 258,
"v": 3588567.29882402
},
{
"ts": "2025-10-08T00:00:00",
"o": 251,
"h": 253,
"l": 250,
"c": 251,
"v": 1112283.66650115
},
{
"ts": "2025-10-07T00:00:00",
"o": 254,
"h": 257,
"l": 250,
"c": 251,
"v": 1280243.5903424
},
{
"ts": "2025-10-06T00:00:00",
"o": 255,
"h": 256,
"l": 251,
"c": 254,
"v": 1621233.46984241
},
{
"ts": "2025-10-05T00:00:00",
"o": 256,
"h": 258,
"l": 253,
"c": 255,
"v": 1495292.55535686
},
{
"ts": "2025-10-04T00:00:00",
"o": 253,
"h": 259,
"l": 252,
"c": 256,
"v": 1784278.68606423
},
{
"ts": "2025-10-03T00:00:00",
"o": 252,
"h": 254,
"l": 251,
"c": 253,
"v": 1077287.5058274
},
{
"ts": "2025-10-02T00:00:00",
"o": 252,
"h": 254,
"l": 249,
"c": 253,
"v": 1365037.72640263
},
{
"ts": "2025-10-01T00:00:00",
"o": 247,
"h": 252,
"l": 242,
"c": 251,
"v": 1998107.8593328
},
{
"ts": "2025-09-30T00:00:00",
"o": 248,
"h": 250,
"l": 245,
"c": 247,
"v": 861118.41754925
},
{
"ts": "2025-09-29T00:00:00",
"o": 251,
"h": 253,
"l": 247,
"c": 250,
"v": 1250887.14196026
},
{
"ts": "2025-09-28T00:00:00",
"o": 251,
"h": 253,
"l": 247,
"c": 250,
"v": 653504.90881272
},
{
"ts": "2025-09-27T00:00:00",
"o": 252,
"h": 252,
"l": 247,
"c": 251,
"v": 1025614.63938064
},
{
"ts": "2025-09-26T00:00:00",
"o": 259,
"h": 259,
"l": 247,
"c": 252,
"v": 4382654.59820573
},
{
"ts": "2025-09-25T00:00:00",
"o": 257,
"h": 297,
"l": 255,
"c": 258,
"v": 41295973.50601761
},
{
"ts": "2025-09-24T00:00:00",
"o": 261,
"h": 263,
"l": 255,
"c": 255,
"v": 1861390.36457539
},
{
"ts": "2025-09-23T00:00:00",
"o": 261,
"h": 265,
"l": 257,
"c": 261,
"v": 766127.05519907
},
{
"ts": "2025-09-22T00:00:00",
"o": 270,
"h": 271,
"l": 256,
"c": 261,
"v": 2873679.17574642
},
{
"ts": "2025-09-21T00:00:00",
"o": 273,
"h": 274,
"l": 269,
"c": 270,
"v": 620024.10017627
},
{
"ts": "2025-09-20T00:00:00",
"o": 271,
"h": 273,
"l": 270,
"c": 272,
"v": 436084.74579074
},
{
"ts": "2025-09-19T00:00:00",
"o": 277,
"h": 278,
"l": 271,
"c": 271,
"v": 1144502.09593526
},
{
"ts": "2025-09-18T00:00:00",
"o": 273,
"h": 280,
"l": 272,
"c": 277,
"v": 1271431.2372444
},
{
"ts": "2025-09-17T00:00:00",
"o": 273,
"h": 275,
"l": 270,
"c": 273,
"v": 787765.30063426
},
{
"ts": "2025-09-16T00:00:00",
"o": 273,
"h": 274,
"l": 270,
"c": 273,
"v": 767889.6397273
},
{
"ts": "2025-09-15T00:00:00",
"o": 283,
"h": 284,
"l": 271,
"c": 273,
"v": 3019459.85350283
},
{
"ts": "2025-09-14T00:00:00",
"o": 277,
"h": 290,
"l": 275,
"c": 284,
"v": 10713369.22069626
},
{
"ts": "2025-09-13T00:00:00",
"o": 274,
"h": 276,
"l": 271,
"c": 275,
"v": 1642811.00606254
},
{
"ts": "2025-09-12T00:00:00",
"o": 272,
"h": 275,
"l": 269,
"c": 274,
"v": 1569142.41082206
},
{
"ts": "2025-09-11T00:00:00",
"o": 271,
"h": 272,
"l": 268,
"c": 272,
"v": 1106991.63312462
},
{
"ts": "2025-09-10T00:00:00",
"o": 269,
"h": 273,
"l": 267,
"c": 270,
"v": 1645623.71133403
},
{
"ts": "2025-09-09T00:00:00",
"o": 267,
"h": 271,
"l": 265,
"c": 269,
"v": 2013693.01802402
},
{
"ts": "2025-09-08T00:00:00",
"o": 264,
"h": 268,
"l": 264,
"c": 267,
"v": 969466.09134277
},
{
"ts": "2025-09-07T00:00:00",
"o": 265,
"h": 268,
"l": 264,
"c": 264,
"v": 727798.38905915
},
{
"ts": "2025-09-06T00:00:00",
"o": 268,
"h": 268,
"l": 265,
"c": 265,
"v": 726410.09100118
},
{
"ts": "2025-09-05T00:00:00",
"o": 269,
"h": 273,
"l": 265,
"c": 268,
"v": 2693499.19854542
},
{
"ts": "2025-09-04T00:00:00",
"o": 269,
"h": 287,
"l": 267,
"c": 269,
"v": 10976943.35328718
},
{
"ts": "2025-09-03T00:00:00",
"o": 268,
"h": 271,
"l": 267,
"c": 269,
"v": 782504.61369971
},
{
"ts": "2025-09-02T00:00:00",
"o": 265,
"h": 270,
"l": 264,
"c": 268,
"v": 967570.66993766
},
{
"ts": "2025-09-01T00:00:00",
"o": 273,
"h": 278,
"l": 263,
"c": 265,
"v": 3400234.60189543
},
{
"ts": "2025-08-31T00:00:00",
"o": 274,
"h": 280,
"l": 272,
"c": 273,
"v": 1974528.8038344
},
{
"ts": "2025-08-30T00:00:00",
"o": 274,
"h": 291,
"l": 272,
"c": 273,
"v": 10783928.99057867
},
{
"ts": "2025-08-29T00:00:00",
"o": 278,
"h": 324,
"l": 271,
"c": 274,
"v": 23832539.56787204
},
{
"ts": "2025-08-28T00:00:00",
"o": 279,
"h": 280,
"l": 273,
"c": 279,
"v": 3213772.75179895
},
{
"ts": "2025-08-27T00:00:00",
"o": 283,
"h": 283,
"l": 278,
"c": 279,
"v": 1878485.65112064
},
{
"ts": "2025-08-26T00:00:00",
"o": 283,
"h": 286,
"l": 277,
"c": 283,
"v": 4450388.22778498
},
{
"ts": "2025-08-25T00:00:00",
"o": 288,
"h": 324,
"l": 279,
"c": 283,
"v": 31844086.48860096
},
{
"ts": "2025-08-24T00:00:00",
"o": 292,
"h": 296,
"l": 287,
"c": 288,
"v": 1711385.22602449
},
{
"ts": "2025-08-23T00:00:00",
"o": 292,
"h": 294,
"l": 289,
"c": 291,
"v": 1189357.40302725
},
{
"ts": "2025-08-22T00:00:00",
"o": 288,
"h": 292,
"l": 281,
"c": 292,
"v": 2206293.49219357
},
{
"ts": "2025-08-21T00:00:00",
"o": 285,
"h": 290,
"l": 284,
"c": 286,
"v": 1237572.74221446
},
{
"ts": "2025-08-20T00:00:00",
"o": 283,
"h": 289,
"l": 282,
"c": 285,
"v": 1330009.79222779
},
{
"ts": "2025-08-19T00:00:00",
"o": 288,
"h": 294,
"l": 282,
"c": 284,
"v": 2605756.13927486
},
{
"ts": "2025-08-18T00:00:00",
"o": 294,
"h": 295,
"l": 287,
"c": 288,
"v": 2540424.96172604
},
{
"ts": "2025-08-17T00:00:00",
"o": 296,
"h": 296,
"l": 293,
"c": 294,
"v": 929536.75293041
},
{
"ts": "2025-08-16T00:00:00",
"o": 295,
"h": 297,
"l": 293,
"c": 296,
"v": 402872.85406174
},
{
"ts": "2025-08-15T00:00:00",
"o": 295,
"h": 297,
"l": 292,
"c": 295,
"v": 1471337.2055198
},
{
"ts": "2025-08-14T00:00:00",
"o": 300,
"h": 304,
"l": 291,
"c": 295,
"v": 3434170.32137553
},
{
"ts": "2025-08-13T00:00:00",
"o": 299,
"h": 301,
"l": 296,
"c": 300,
"v": 2050596.08010251
},
{
"ts": "2025-08-12T00:00:00",
"o": 302,
"h": 302,
"l": 289,
"c": 299,
"v": 3275059.15913069
},
{
"ts": "2025-08-11T00:00:00",
"o": 300,
"h": 305,
"l": 297,
"c": 302,
"v": 2490459.31374508
},
{
"ts": "2025-08-10T00:00:00",
"o": 301,
"h": 314,
"l": 295,
"c": 301,
"v": 11066902.98573183
},
{
"ts": "2025-08-09T00:00:00",
"o": 292,
"h": 302,
"l": 292,
"c": 300,
"v": 2458870.76463545
},
{
"ts": "2025-08-08T00:00:00",
"o": 293,
"h": 295,
"l": 289,
"c": 293,
"v": 1271542.17381774
},
{
"ts": "2025-08-07T00:00:00",
"o": 289,
"h": 293,
"l": 286,
"c": 293,
"v": 1155007.65241399
},
{
"ts": "2025-08-06T00:00:00",
"o": 289,
"h": 290,
"l": 285,
"c": 288,
"v": 910236.61828439
},
{
"ts": "2025-08-05T00:00:00",
"o": 294,
"h": 294,
"l": 288,
"c": 289,
"v": 1041053.98372286
},
{
"ts": "2025-08-04T00:00:00",
"o": 292,
"h": 295,
"l": 288,
"c": 293,
"v": 1127766.01967453
},
{
"ts": "2025-08-03T00:00:00",
"o": 287,
"h": 293,
"l": 284,
"c": 292,
"v": 958239.58312602
},
{
"ts": "2025-08-02T00:00:00",
"o": 289,
"h": 293,
"l": 287,
"c": 288,
"v": 928606.59317302
},
{
"ts": "2025-08-01T00:00:00",
"o": 302,
"h": 302,
"l": 289,
"c": 289,
"v": 2740309.27299712
},
{
"ts": "2025-07-31T00:00:00",
"o": 303,
"h": 307,
"l": 300,
"c": 302,
"v": 2329588.76836023
},
{
"ts": "2025-07-30T00:00:00",
"o": 302,
"h": 314,
"l": 297,
"c": 303,
"v": 8353670.28844319
},
{
"ts": "2025-07-29T00:00:00",
"o": 306,
"h": 310,
"l": 300,
"c": 301,
"v": 3978650.42320957
},
{
"ts": "2025-07-28T00:00:00",
"o": 318,
"h": 330,
"l": 304,
"c": 305,
"v": 13144091.33555139
},
{
"ts": "2025-07-27T00:00:00",
"o": 307,
"h": 348,
"l": 306,
"c": 317,
"v": 52593392.75332189
},
{
"ts": "2025-07-26T00:00:00",
"o": 306,
"h": 309,
"l": 303,
"c": 306,
"v": 2004047.55837889
},
{
"ts": "2025-07-25T00:00:00",
"o": 310,
"h": 325,
"l": 298,
"c": 305,
"v": 11845914.88257711
},
{
"ts": "2025-07-24T00:00:00",
"o": 322,
"h": 323,
"l": 305,
"c": 310,
"v": 9313564.46410332
},
{
"ts": "2025-07-23T00:00:00",
"o": 340,
"h": 340,
"l": 316,
"c": 322,
"v": 33497062.39280099
},
{
"ts": "2025-07-22T00:00:00",
"o": 317,
"h": 438,
"l": 309,
"c": 338,
"v": 242299707.8719499
},
{
"ts": "2025-07-21T00:00:00",
"o": 310,
"h": 317,
"l": 307,
"c": 317,
"v": 5157549.96292106
},
{
"ts": "2025-07-20T00:00:00",
"o": 306,
"h": 314,
"l": 302,
"c": 311,
"v": 4454156.15249602
},
{
"ts": "2025-07-19T00:00:00",
"o": 305,
"h": 307,
"l": 300,
"c": 306,
"v": 2324554.11156177
},
{
"ts": "2025-07-18T00:00:00",
"o": 300,
"h": 314,
"l": 298,
"c": 306,
"v": 7826437.01631881
},
{
"ts": "2025-07-17T00:00:00",
"o": 301,
"h": 303,
"l": 296,
"c": 300,
"v": 3020335.15093472
},
{
"ts": "2025-07-16T00:00:00",
"o": 302,
"h": 307,
"l": 295,
"c": 301,
"v": 4970601.26249991
},
{
"ts": "2025-07-15T00:00:00",
"o": 292,
"h": 306,
"l": 291,
"c": 303,
"v": 12214094.39823481
},
{
"ts": "2025-07-14T00:00:00",
"o": 294,
"h": 304,
"l": 286,
"c": 291,
"v": 8959564.23123785
},
{
"ts": "2025-07-13T00:00:00",
"o": 293,
"h": 297,
"l": 288,
"c": 294,
"v": 3175813.15385157
},
{
"ts": "2025-07-12T00:00:00",
"o": 281,
"h": 316,
"l": 279,
"c": 293,
"v": 16390281.40170016
},
{
"ts": "2025-07-11T00:00:00",
"o": 281,
"h": 289,
"l": 276,
"c": 281,
"v": 3895596.51032786
},
{
"ts": "2025-07-10T00:00:00",
"o": 274,
"h": 283,
"l": 270,
"c": 281,
"v": 4185813.78605187
},
{
"ts": "2025-07-09T00:00:00",
"o": 277,
"h": 277,
"l": 266,
"c": 275,
"v": 3313060.15192887
},
{
"ts": "2025-07-08T00:00:00",
"o": 273,
"h": 300,
"l": 272,
"c": 276,
"v": 21909470.44418636
},
{
"ts": "2025-07-07T00:00:00",
"o": 266,
"h": 297,
"l": 262,
"c": 274,
"v": 15451112.65266015
},
{
"ts": "2025-07-06T00:00:00",
"o": 264,
"h": 267,
"l": 261,
"c": 264,
"v": 837415.54339396
},
{
"ts": "2025-07-05T00:00:00",
"o": 272,
"h": 272,
"l": 262,
"c": 264,
"v": 1506613.5418305
},
{
"ts": "2025-07-04T00:00:00",
"o": 263,
"h": 278,
"l": 261,
"c": 272,
"v": 5454213.95957811
},
{
"ts": "2025-07-03T00:00:00",
"o": 260,
"h": 265,
"l": 258,
"c": 263,
"v": 1497888.50045077
},
{
"ts": "2025-07-02T00:00:00",
"o": 252,
"h": 263,
"l": 250,
"c": 260,
"v": 3199709.2979025
},
{
"ts": "2025-07-01T00:00:00",
"o": 253,
"h": 254,
"l": 250,
"c": 252,
"v": 701939.71697673
},
{
"ts": "2025-06-30T00:00:00",
"o": 259,
"h": 260,
"l": 252,
"c": 254,
"v": 997527.76562598
},
{
"ts": "2025-06-29T00:00:00",
"o": 258,
"h": 260,
"l": 256,
"c": 259,
"v": 883124.40177227
},
{
"ts": "2025-06-28T00:00:00",
"o": 258,
"h": 264,
"l": 255,
"c": 258,
"v": 284176.5628919
},
{
"ts": "2025-06-27T00:00:00",
"o": 258,
"h": 266,
"l": 256,
"c": 258,
"v": 435463.89635872
},
{
"ts": "2025-06-26T00:00:00",
"o": 270,
"h": 270,
"l": 258,
"c": 258,
"v": 1832797.52752204
},
{
"ts": "2025-06-25T00:00:00",
"o": 258,
"h": 271,
"l": 257,
"c": 270,
"v": 3759206.5910078
},
{
"ts": "2025-06-24T00:00:00",
"o": 257,
"h": 263,
"l": 252,
"c": 257,
"v": 1671532.7890789
},
{
"ts": "2025-06-23T00:00:00",
"o": 247,
"h": 258,
"l": 243,
"c": 258,
"v": 2432602.55538497
},
{
"ts": "2025-06-22T00:00:00",
"o": 264,
"h": 269,
"l": 243,
"c": 247,
"v": 2057539.11869892
},
{
"ts": "2025-06-21T00:00:00",
"o": 272,
"h": 278,
"l": 262,
"c": 264,
"v": 1050128.32163578
},
{
"ts": "2025-06-20T00:00:00",
"o": 272,
"h": 273,
"l": 268,
"c": 270,
"v": 710804.27225581
},
{
"ts": "2025-06-19T00:00:00",
"o": 273,
"h": 274,
"l": 268,
"c": 270,
"v": 594361.2078718
},
{
"ts": "2025-06-18T00:00:00",
"o": 277,
"h": 279,
"l": 264,
"c": 272,
"v": 1334224.67893062
},
{
"ts": "2025-06-17T00:00:00",
"o": 279,
"h": 281,
"l": 275,
"c": 277,
"v": 976447.76631945
},
{
"ts": "2025-06-16T00:00:00",
"o": 281,
"h": 284,
"l": 277,
"c": 280,
"v": 2190704.72660612
},
{
"ts": "2025-06-15T00:00:00",
"o": 290,
"h": 291,
"l": 275,
"c": 281,
"v": 1638510.90940831
},
{
"ts": "2025-06-14T00:00:00",
"o": 295,
"h": 303,
"l": 285,
"c": 289,
"v": 1239922.46592849
},
{
"ts": "2025-06-13T00:00:00",
"o": 303,
"h": 304,
"l": 290,
"c": 294,
"v": 2130612.04140833
},
{
"ts": "2025-06-12T00:00:00",
"o": 312,
"h": 314,
"l": 302,
"c": 303,
"v": 1480004.77904775
},
{
"ts": "2025-06-11T00:00:00",
"o": 312,
"h": 316,
"l": 310,
"c": 312,
"v": 1239697.83021725
},
{
"ts": "2025-06-10T00:00:00",
"o": 310,
"h": 314,
"l": 308,
"c": 312,
"v": 1917414.71833991
},
{
"ts": "2025-06-09T00:00:00",
"o": 306,
"h": 310,
"l": 301,
"c": 310,
"v": 1347903.04938569
},
{
"ts": "2025-06-08T00:00:00",
"o": 309,
"h": 313,
"l": 305,
"c": 306,
"v": 477819.6002884
},
{
"ts": "2025-06-07T00:00:00",
"o": 307,
"h": 312,
"l": 305,
"c": 308,
"v": 462794.51816398
},
{
"ts": "2025-06-06T00:00:00",
"o": 305,
"h": 310,
"l": 303,
"c": 307,
"v": 751848.35363128
},
{
"ts": "2025-06-05T00:00:00",
"o": 311,
"h": 314,
"l": 304,
"c": 305,
"v": 1115368.68398901
}
]
},
"orderbook": {
"market": "KRW-ELF",
"timestamp": 1761963439436,
"total_ask_size": 1135943.90572055,
"total_bid_size": 302910.38895544,
"units": [
{
"ask_price": 198,
"bid_price": 197,
"ask_size": 4956.65898172,
"bid_size": 55042.41017549
},
{
"ask_price": 199,
"bid_price": 196,
"ask_size": 5050,
"bid_size": 7297.17840881
},
{
"ask_price": 200,
"bid_price": 195,
"ask_size": 312.53809985,
"bid_size": 18419.11773418
},
{
"ask_price": 201,
"bid_price": 194,
"ask_size": 51339.56975685,
"bid_size": 10260.90826321
},
{
"ask_price": 202,
"bid_price": 193,
"ask_size": 8660.11601385,
"bid_size": 15373.78327266
}
]
},
"micro": {
"last_price": 198,
"best_bid": 197,
"best_ask": 198,
"mid": 197.5,
"spread_abs": 1,
"spread_bps": 50.63291139240506,
"ob_imbalance_topN": -0.20414265979607474,
"h1_return": -0.05714285714285714,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 198.25,
"upper": 200.13414436814168,
"lower": 196.36585563185832,
"bandwidth_pct": 1.9007761595376305,
"position_0to1": 0.43365688844571554
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ENA",
"last": {
"price": 577,
"ts": "2025-11-01T02:17:02.157Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 579,
"h": 579,
"l": 572,
"c": 577,
"v": 1833250.0867545
},
{
"ts": "2025-11-01T01:00:00",
"o": 584,
"h": 587,
"l": 579,
"c": 579,
"v": 2236923.90937974
},
{
"ts": "2025-11-01T00:00:00",
"o": 588,
"h": 588,
"l": 572,
"c": 583,
"v": 5802945.39973684
},
{
"ts": "2025-10-31T23:00:00",
"o": 591,
"h": 591,
"l": 586,
"c": 588,
"v": 1951546.36483737
},
{
"ts": "2025-10-31T22:00:00",
"o": 588,
"h": 595,
"l": 588,
"c": 591,
"v": 1187241.17561285
},
{
"ts": "2025-10-31T21:00:00",
"o": 586,
"h": 589,
"l": 584,
"c": 588,
"v": 799675.99589059
},
{
"ts": "2025-10-31T20:00:00",
"o": 593,
"h": 594,
"l": 585,
"c": 586,
"v": 862875.50689047
},
{
"ts": "2025-10-31T19:00:00",
"o": 588,
"h": 597,
"l": 585,
"c": 594,
"v": 704540.54729389
},
{
"ts": "2025-10-31T18:00:00",
"o": 588,
"h": 593,
"l": 584,
"c": 588,
"v": 401646.25761271
},
{
"ts": "2025-10-31T17:00:00",
"o": 586,
"h": 593,
"l": 583,
"c": 588,
"v": 730660.30528302
},
{
"ts": "2025-10-31T16:00:00",
"o": 597,
"h": 598,
"l": 583,
"c": 586,
"v": 2387212.88618263
},
{
"ts": "2025-10-31T15:00:00",
"o": 602,
"h": 605,
"l": 597,
"c": 598,
"v": 2037256.21495844
},
{
"ts": "2025-10-31T14:00:00",
"o": 600,
"h": 604,
"l": 597,
"c": 603,
"v": 1136101.73725686
},
{
"ts": "2025-10-31T13:00:00",
"o": 595,
"h": 601,
"l": 594,
"c": 600,
"v": 1564512.47478911
},
{
"ts": "2025-10-31T12:00:00",
"o": 601,
"h": 606,
"l": 595,
"c": 595,
"v": 3789810.46249736
},
{
"ts": "2025-10-31T11:00:00",
"o": 597,
"h": 602,
"l": 592,
"c": 600,
"v": 1494862.48557871
},
{
"ts": "2025-10-31T10:00:00",
"o": 596,
"h": 599,
"l": 594,
"c": 597,
"v": 890933.57138106
},
{
"ts": "2025-10-31T09:00:00",
"o": 596,
"h": 597,
"l": 593,
"c": 596,
"v": 1155876.24825141
},
{
"ts": "2025-10-31T08:00:00",
"o": 593,
"h": 598,
"l": 592,
"c": 597,
"v": 1049429.12006278
},
{
"ts": "2025-10-31T07:00:00",
"o": 593,
"h": 597,
"l": 592,
"c": 593,
"v": 1352306.13980581
},
{
"ts": "2025-10-31T06:00:00",
"o": 596,
"h": 598,
"l": 592,
"c": 592,
"v": 1813311.88045103
},
{
"ts": "2025-10-31T05:00:00",
"o": 595,
"h": 596,
"l": 591,
"c": 595,
"v": 1907521.13937333
},
{
"ts": "2025-10-31T04:00:00",
"o": 596,
"h": 601,
"l": 594,
"c": 596,
"v": 2157904.01914242
},
{
"ts": "2025-10-31T03:00:00",
"o": 593,
"h": 602,
"l": 592,
"c": 597,
"v": 4160695.97220986
},
{
"ts": "2025-10-31T02:00:00",
"o": 599,
"h": 599,
"l": 591,
"c": 592,
"v": 3265628.02403507
},
{
"ts": "2025-10-31T01:00:00",
"o": 598,
"h": 604,
"l": 596,
"c": 599,
"v": 2670647.66886008
},
{
"ts": "2025-10-31T00:00:00",
"o": 599,
"h": 604,
"l": 596,
"c": 598,
"v": 3211208.03899604
},
{
"ts": "2025-10-30T23:00:00",
"o": 599,
"h": 605,
"l": 598,
"c": 599,
"v": 2358604.98031119
},
{
"ts": "2025-10-30T22:00:00",
"o": 599,
"h": 602,
"l": 598,
"c": 600,
"v": 1881010.97528808
},
{
"ts": "2025-10-30T21:00:00",
"o": 595,
"h": 601,
"l": 591,
"c": 600,
"v": 1854335.76263294
},
{
"ts": "2025-10-30T20:00:00",
"o": 590,
"h": 596,
"l": 588,
"c": 594,
"v": 1182839.30112882
},
{
"ts": "2025-10-30T19:00:00",
"o": 586,
"h": 593,
"l": 585,
"c": 590,
"v": 781233.01117775
},
{
"ts": "2025-10-30T18:00:00",
"o": 594,
"h": 594,
"l": 584,
"c": 586,
"v": 2303781.6723129
},
{
"ts": "2025-10-30T17:00:00",
"o": 603,
"h": 603,
"l": 581,
"c": 594,
"v": 5265384.70182176
},
{
"ts": "2025-10-30T16:00:00",
"o": 603,
"h": 609,
"l": 600,
"c": 602,
"v": 1313817.87113877
},
{
"ts": "2025-10-30T15:00:00",
"o": 615,
"h": 617,
"l": 600,
"c": 604,
"v": 4126958.77391961
},
{
"ts": "2025-10-30T14:00:00",
"o": 619,
"h": 627,
"l": 614,
"c": 615,
"v": 1938126.80629093
},
{
"ts": "2025-10-30T13:00:00",
"o": 616,
"h": 624,
"l": 609,
"c": 620,
"v": 3583376.9189229
},
{
"ts": "2025-10-30T12:00:00",
"o": 626,
"h": 630,
"l": 611,
"c": 617,
"v": 4439221.56282325
},
{
"ts": "2025-10-30T11:00:00",
"o": 626,
"h": 628,
"l": 623,
"c": 627,
"v": 1341578.36607604
},
{
"ts": "2025-10-30T10:00:00",
"o": 630,
"h": 633,
"l": 625,
"c": 626,
"v": 1972870.91026024
},
{
"ts": "2025-10-30T09:00:00",
"o": 634,
"h": 636,
"l": 630,
"c": 630,
"v": 1435712.4562089
},
{
"ts": "2025-10-30T08:00:00",
"o": 642,
"h": 642,
"l": 634,
"c": 635,
"v": 1761696.91340146
},
{
"ts": "2025-10-30T07:00:00",
"o": 634,
"h": 643,
"l": 633,
"c": 642,
"v": 3254513.25842705
},
{
"ts": "2025-10-30T06:00:00",
"o": 634,
"h": 640,
"l": 631,
"c": 634,
"v": 1616874.76527041
},
{
"ts": "2025-10-30T05:00:00",
"o": 635,
"h": 638,
"l": 630,
"c": 635,
"v": 3523534.94793612
},
{
"ts": "2025-10-30T04:00:00",
"o": 650,
"h": 650,
"l": 626,
"c": 634,
"v": 10879042.03940794
},
{
"ts": "2025-10-30T03:00:00",
"o": 662,
"h": 662,
"l": 643,
"c": 650,
"v": 3480075.28083283
},
{
"ts": "2025-10-30T02:00:00",
"o": 662,
"h": 665,
"l": 658,
"c": 661,
"v": 1789472.93385323
},
{
"ts": "2025-10-30T01:00:00",
"o": 664,
"h": 666,
"l": 658,
"c": 662,
"v": 1354256.89738673
},
{
"ts": "2025-10-30T00:00:00",
"o": 662,
"h": 667,
"l": 654,
"c": 665,
"v": 2193987.99022988
},
{
"ts": "2025-10-29T23:00:00",
"o": 669,
"h": 671,
"l": 656,
"c": 663,
"v": 2178989.22223653
},
{
"ts": "2025-10-29T22:00:00",
"o": 674,
"h": 675,
"l": 669,
"c": 669,
"v": 754893.03684903
},
{
"ts": "2025-10-29T21:00:00",
"o": 677,
"h": 679,
"l": 671,
"c": 674,
"v": 567725.58757875
},
{
"ts": "2025-10-29T20:00:00",
"o": 676,
"h": 682,
"l": 670,
"c": 677,
"v": 540142.39126374
},
{
"ts": "2025-10-29T19:00:00",
"o": 673,
"h": 680,
"l": 668,
"c": 675,
"v": 630164.25538772
},
{
"ts": "2025-10-29T18:00:00",
"o": 678,
"h": 681,
"l": 655,
"c": 673,
"v": 3184514.2339581
},
{
"ts": "2025-10-29T17:00:00",
"o": 672,
"h": 679,
"l": 668,
"c": 678,
"v": 636323.10679617
},
{
"ts": "2025-10-29T16:00:00",
"o": 670,
"h": 675,
"l": 666,
"c": 671,
"v": 924581.32038935
},
{
"ts": "2025-10-29T15:00:00",
"o": 671,
"h": 674,
"l": 663,
"c": 670,
"v": 1444367.69432282
},
{
"ts": "2025-10-29T14:00:00",
"o": 672,
"h": 674,
"l": 664,
"c": 671,
"v": 3418149.17291402
},
{
"ts": "2025-10-29T13:00:00",
"o": 676,
"h": 682,
"l": 671,
"c": 673,
"v": 2460963.89991484
},
{
"ts": "2025-10-29T12:00:00",
"o": 683,
"h": 687,
"l": 676,
"c": 676,
"v": 2303861.46418241
},
{
"ts": "2025-10-29T11:00:00",
"o": 684,
"h": 690,
"l": 682,
"c": 684,
"v": 2116262.00203379
},
{
"ts": "2025-10-29T10:00:00",
"o": 677,
"h": 685,
"l": 674,
"c": 684,
"v": 989861.03639681
},
{
"ts": "2025-10-29T09:00:00",
"o": 677,
"h": 679,
"l": 676,
"c": 677,
"v": 1615905.60802008
},
{
"ts": "2025-10-29T08:00:00",
"o": 683,
"h": 684,
"l": 675,
"c": 678,
"v": 1888553.72860428
},
{
"ts": "2025-10-29T07:00:00",
"o": 685,
"h": 689,
"l": 679,
"c": 683,
"v": 919726.88209746
},
{
"ts": "2025-10-29T06:00:00",
"o": 684,
"h": 691,
"l": 681,
"c": 686,
"v": 1210343.11825692
},
{
"ts": "2025-10-29T05:00:00",
"o": 675,
"h": 689,
"l": 674,
"c": 685,
"v": 1435914.64752941
},
{
"ts": "2025-10-29T04:00:00",
"o": 679,
"h": 679,
"l": 673,
"c": 675,
"v": 1459478.48301315
},
{
"ts": "2025-10-29T03:00:00",
"o": 685,
"h": 685,
"l": 674,
"c": 679,
"v": 2867892.69335441
},
{
"ts": "2025-10-29T02:00:00",
"o": 687,
"h": 687,
"l": 683,
"c": 685,
"v": 1059831.58011931
},
{
"ts": "2025-10-29T01:00:00",
"o": 691,
"h": 691,
"l": 683,
"c": 687,
"v": 1676447.30264359
},
{
"ts": "2025-10-29T00:00:00",
"o": 687,
"h": 695,
"l": 684,
"c": 691,
"v": 2054136.53236452
},
{
"ts": "2025-10-28T23:00:00",
"o": 690,
"h": 691,
"l": 687,
"c": 687,
"v": 1546019.86412415
},
{
"ts": "2025-10-28T22:00:00",
"o": 690,
"h": 694,
"l": 688,
"c": 691,
"v": 2334575.84703116
},
{
"ts": "2025-10-28T21:00:00",
"o": 690,
"h": 697,
"l": 685,
"c": 691,
"v": 1764872.07091925
},
{
"ts": "2025-10-28T20:00:00",
"o": 686,
"h": 696,
"l": 682,
"c": 690,
"v": 1363580.28488196
},
{
"ts": "2025-10-28T19:00:00",
"o": 692,
"h": 693,
"l": 684,
"c": 688,
"v": 1890292.46491671
},
{
"ts": "2025-10-28T18:00:00",
"o": 695,
"h": 700,
"l": 690,
"c": 693,
"v": 2524855.2018051
},
{
"ts": "2025-10-28T17:00:00",
"o": 705,
"h": 707,
"l": 690,
"c": 695,
"v": 3265449.61298761
},
{
"ts": "2025-10-28T16:00:00",
"o": 710,
"h": 714,
"l": 704,
"c": 705,
"v": 1709872.46226534
},
{
"ts": "2025-10-28T15:00:00",
"o": 724,
"h": 729,
"l": 705,
"c": 711,
"v": 3613763.18793406
},
{
"ts": "2025-10-28T14:00:00",
"o": 736,
"h": 743,
"l": 716,
"c": 724,
"v": 4868425.76908289
},
{
"ts": "2025-10-28T13:00:00",
"o": 725,
"h": 737,
"l": 725,
"c": 735,
"v": 1786115.05063443
},
{
"ts": "2025-10-28T12:00:00",
"o": 730,
"h": 730,
"l": 722,
"c": 726,
"v": 2133272.60457396
},
{
"ts": "2025-10-28T11:00:00",
"o": 730,
"h": 740,
"l": 728,
"c": 730,
"v": 1566720.82433916
},
{
"ts": "2025-10-28T10:00:00",
"o": 729,
"h": 733,
"l": 727,
"c": 730,
"v": 606732.28989403
},
{
"ts": "2025-10-28T09:00:00",
"o": 732,
"h": 734,
"l": 726,
"c": 730,
"v": 810203.54555892
},
{
"ts": "2025-10-28T08:00:00",
"o": 728,
"h": 737,
"l": 725,
"c": 733,
"v": 1240213.00189618
},
{
"ts": "2025-10-28T07:00:00",
"o": 728,
"h": 733,
"l": 728,
"c": 729,
"v": 1358399.45755246
},
{
"ts": "2025-10-28T06:00:00",
"o": 728,
"h": 732,
"l": 727,
"c": 729,
"v": 1387569.25356858
},
{
"ts": "2025-10-28T05:00:00",
"o": 738,
"h": 738,
"l": 727,
"c": 728,
"v": 1632136.55391793
},
{
"ts": "2025-10-28T04:00:00",
"o": 737,
"h": 741,
"l": 735,
"c": 737,
"v": 816115.35071753
},
{
"ts": "2025-10-28T03:00:00",
"o": 741,
"h": 743,
"l": 733,
"c": 737,
"v": 1296311.94409478
},
{
"ts": "2025-10-28T02:00:00",
"o": 742,
"h": 746,
"l": 734,
"c": 742,
"v": 1216298.75325485
},
{
"ts": "2025-10-28T01:00:00",
"o": 742,
"h": 744,
"l": 737,
"c": 742,
"v": 1476799.55313339
},
{
"ts": "2025-10-28T00:00:00",
"o": 743,
"h": 744,
"l": 736,
"c": 742,
"v": 2141735.17549966
},
{
"ts": "2025-10-27T23:00:00",
"o": 743,
"h": 746,
"l": 741,
"c": 743,
"v": 821239.50135283
},
{
"ts": "2025-10-27T22:00:00",
"o": 750,
"h": 754,
"l": 743,
"c": 743,
"v": 689968.59694142
},
{
"ts": "2025-10-27T21:00:00",
"o": 744,
"h": 755,
"l": 742,
"c": 750,
"v": 622558.05397641
},
{
"ts": "2025-10-27T20:00:00",
"o": 744,
"h": 750,
"l": 740,
"c": 744,
"v": 663132.93859556
},
{
"ts": "2025-10-27T19:00:00",
"o": 752,
"h": 758,
"l": 744,
"c": 745,
"v": 473289.46584783
},
{
"ts": "2025-10-27T18:00:00",
"o": 750,
"h": 758,
"l": 747,
"c": 753,
"v": 376473.61260749
},
{
"ts": "2025-10-27T17:00:00",
"o": 746,
"h": 752,
"l": 743,
"c": 749,
"v": 1036134.82408102
},
{
"ts": "2025-10-27T16:00:00",
"o": 743,
"h": 750,
"l": 740,
"c": 746,
"v": 615392.21921369
},
{
"ts": "2025-10-27T15:00:00",
"o": 741,
"h": 747,
"l": 737,
"c": 743,
"v": 1280528.63578144
},
{
"ts": "2025-10-27T14:00:00",
"o": 739,
"h": 743,
"l": 733,
"c": 741,
"v": 1225906.91504496
},
{
"ts": "2025-10-27T13:00:00",
"o": 737,
"h": 746,
"l": 730,
"c": 740,
"v": 3787116.67224697
},
{
"ts": "2025-10-27T12:00:00",
"o": 750,
"h": 750,
"l": 735,
"c": 737,
"v": 3660547.17078533
},
{
"ts": "2025-10-27T11:00:00",
"o": 764,
"h": 765,
"l": 743,
"c": 750,
"v": 4256468.9904412
},
{
"ts": "2025-10-27T10:00:00",
"o": 761,
"h": 767,
"l": 758,
"c": 763,
"v": 1577107.35710857
},
{
"ts": "2025-10-27T09:00:00",
"o": 772,
"h": 773,
"l": 758,
"c": 761,
"v": 5276994.75263246
},
{
"ts": "2025-10-27T08:00:00",
"o": 778,
"h": 787,
"l": 771,
"c": 773,
"v": 4771021.41854441
},
{
"ts": "2025-10-27T07:00:00",
"o": 773,
"h": 788,
"l": 769,
"c": 778,
"v": 2845532.91001226
},
{
"ts": "2025-10-27T06:00:00",
"o": 778,
"h": 779,
"l": 768,
"c": 773,
"v": 2327747.48234574
},
{
"ts": "2025-10-27T05:00:00",
"o": 776,
"h": 786,
"l": 772,
"c": 778,
"v": 2494999.32242343
},
{
"ts": "2025-10-27T04:00:00",
"o": 770,
"h": 779,
"l": 758,
"c": 776,
"v": 2832883.61268943
},
{
"ts": "2025-10-27T03:00:00",
"o": 763,
"h": 774,
"l": 761,
"c": 770,
"v": 1807720.94418871
},
{
"ts": "2025-10-27T02:00:00",
"o": 759,
"h": 768,
"l": 757,
"c": 764,
"v": 1384346.19833006
},
{
"ts": "2025-10-27T01:00:00",
"o": 754,
"h": 761,
"l": 750,
"c": 759,
"v": 1541323.32502646
},
{
"ts": "2025-10-27T00:00:00",
"o": 753,
"h": 762,
"l": 751,
"c": 756,
"v": 2880450.57245573
},
{
"ts": "2025-10-26T23:00:00",
"o": 754,
"h": 758,
"l": 751,
"c": 754,
"v": 1446177.59412636
},
{
"ts": "2025-10-26T22:00:00",
"o": 745,
"h": 764,
"l": 745,
"c": 754,
"v": 3184190.83509735
},
{
"ts": "2025-10-26T21:00:00",
"o": 744,
"h": 752,
"l": 740,
"c": 745,
"v": 1457252.13586028
},
{
"ts": "2025-10-26T20:00:00",
"o": 743,
"h": 748,
"l": 739,
"c": 745,
"v": 1574501.04161894
},
{
"ts": "2025-10-26T19:00:00",
"o": 742,
"h": 744,
"l": 738,
"c": 743,
"v": 557543.86259625
},
{
"ts": "2025-10-26T18:00:00",
"o": 742,
"h": 747,
"l": 740,
"c": 740,
"v": 403236.3428448
},
{
"ts": "2025-10-26T17:00:00",
"o": 740,
"h": 747,
"l": 739,
"c": 743,
"v": 690802.00320002
},
{
"ts": "2025-10-26T16:00:00",
"o": 738,
"h": 745,
"l": 735,
"c": 740,
"v": 1084615.6832081
},
{
"ts": "2025-10-26T15:00:00",
"o": 734,
"h": 744,
"l": 728,
"c": 738,
"v": 1971301.21124491
},
{
"ts": "2025-10-26T14:00:00",
"o": 733,
"h": 736,
"l": 728,
"c": 733,
"v": 1893113.67122325
},
{
"ts": "2025-10-26T13:00:00",
"o": 725,
"h": 737,
"l": 720,
"c": 733,
"v": 3130184.78922949
},
{
"ts": "2025-10-26T12:00:00",
"o": 723,
"h": 728,
"l": 716,
"c": 724,
"v": 3233309.36609802
},
{
"ts": "2025-10-26T11:00:00",
"o": 711,
"h": 725,
"l": 709,
"c": 723,
"v": 2759965.97639516
},
{
"ts": "2025-10-26T10:00:00",
"o": 714,
"h": 721,
"l": 710,
"c": 712,
"v": 3268187.73945435
},
{
"ts": "2025-10-26T09:00:00",
"o": 701,
"h": 714,
"l": 700,
"c": 714,
"v": 3464700.94505473
},
{
"ts": "2025-10-26T08:00:00",
"o": 692,
"h": 702,
"l": 691,
"c": 701,
"v": 1877518.46477535
},
{
"ts": "2025-10-26T07:00:00",
"o": 687,
"h": 692,
"l": 687,
"c": 691,
"v": 765878.35659951
},
{
"ts": "2025-10-26T06:00:00",
"o": 692,
"h": 692,
"l": 687,
"c": 689,
"v": 1095137.96480796
},
{
"ts": "2025-10-26T05:00:00",
"o": 691,
"h": 695,
"l": 690,
"c": 692,
"v": 633998.40035641
},
{
"ts": "2025-10-26T04:00:00",
"o": 688,
"h": 692,
"l": 686,
"c": 692,
"v": 557455.86142031
},
{
"ts": "2025-10-26T03:00:00",
"o": 688,
"h": 689,
"l": 684,
"c": 688,
"v": 1236056.80619517
},
{
"ts": "2025-10-26T02:00:00",
"o": 691,
"h": 692,
"l": 686,
"c": 689,
"v": 1381596.74872599
},
{
"ts": "2025-10-26T01:00:00",
"o": 698,
"h": 700,
"l": 688,
"c": 691,
"v": 1213009.91337934
},
{
"ts": "2025-10-26T00:00:00",
"o": 702,
"h": 703,
"l": 687,
"c": 698,
"v": 2717068.14129327
},
{
"ts": "2025-10-25T23:00:00",
"o": 690,
"h": 703,
"l": 690,
"c": 701,
"v": 756612.65530314
},
{
"ts": "2025-10-25T16:00:00",
"o": 691,
"h": 692,
"l": 686,
"c": 690,
"v": 890841.6625854
},
{
"ts": "2025-10-25T15:00:00",
"o": 695,
"h": 696,
"l": 690,
"c": 691,
"v": 621830.02181032
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 588,
"h": 588,
"l": 572,
"c": 576,
"v": 9873156.89587108
},
{
"ts": "2025-10-31T20:00:00",
"o": 593,
"h": 595,
"l": 584,
"c": 588,
"v": 4801339.04323128
},
{
"ts": "2025-10-31T16:00:00",
"o": 597,
"h": 598,
"l": 583,
"c": 594,
"v": 4224059.99637225
},
{
"ts": "2025-10-31T12:00:00",
"o": 601,
"h": 606,
"l": 594,
"c": 598,
"v": 8527680.88950177
},
{
"ts": "2025-10-31T08:00:00",
"o": 593,
"h": 602,
"l": 592,
"c": 600,
"v": 4591101.42527396
},
{
"ts": "2025-10-31T04:00:00",
"o": 596,
"h": 601,
"l": 591,
"c": 593,
"v": 7231043.17877259
},
{
"ts": "2025-10-31T00:00:00",
"o": 599,
"h": 604,
"l": 591,
"c": 597,
"v": 13308179.70410105
},
{
"ts": "2025-10-30T20:00:00",
"o": 590,
"h": 605,
"l": 588,
"c": 599,
"v": 7276791.01936103
},
{
"ts": "2025-10-30T16:00:00",
"o": 603,
"h": 609,
"l": 581,
"c": 590,
"v": 9664217.25645118
},
{
"ts": "2025-10-30T12:00:00",
"o": 626,
"h": 630,
"l": 600,
"c": 604,
"v": 14087684.06195669
},
{
"ts": "2025-10-30T08:00:00",
"o": 642,
"h": 642,
"l": 623,
"c": 627,
"v": 6511858.64594664
},
{
"ts": "2025-10-30T04:00:00",
"o": 650,
"h": 650,
"l": 626,
"c": 642,
"v": 19273965.01104152
},
{
"ts": "2025-10-30T00:00:00",
"o": 662,
"h": 667,
"l": 643,
"c": 650,
"v": 8817793.10230267
},
{
"ts": "2025-10-29T20:00:00",
"o": 676,
"h": 682,
"l": 656,
"c": 663,
"v": 4041750.23792805
},
{
"ts": "2025-10-29T16:00:00",
"o": 670,
"h": 681,
"l": 655,
"c": 675,
"v": 5375582.91653134
},
{
"ts": "2025-10-29T12:00:00",
"o": 683,
"h": 687,
"l": 663,
"c": 670,
"v": 9627342.23133409
},
{
"ts": "2025-10-29T08:00:00",
"o": 683,
"h": 690,
"l": 674,
"c": 684,
"v": 6610582.37505496
},
{
"ts": "2025-10-29T04:00:00",
"o": 679,
"h": 691,
"l": 673,
"c": 683,
"v": 5025463.13089694
},
{
"ts": "2025-10-29T00:00:00",
"o": 687,
"h": 695,
"l": 674,
"c": 679,
"v": 7658308.10848183
},
{
"ts": "2025-10-28T20:00:00",
"o": 686,
"h": 697,
"l": 682,
"c": 687,
"v": 7009048.06695652
},
{
"ts": "2025-10-28T16:00:00",
"o": 710,
"h": 714,
"l": 684,
"c": 688,
"v": 9390469.74197476
},
{
"ts": "2025-10-28T12:00:00",
"o": 730,
"h": 743,
"l": 705,
"c": 711,
"v": 12401576.61222534
},
{
"ts": "2025-10-28T08:00:00",
"o": 728,
"h": 740,
"l": 725,
"c": 730,
"v": 4223869.66168829
},
{
"ts": "2025-10-28T04:00:00",
"o": 737,
"h": 741,
"l": 727,
"c": 729,
"v": 5194220.6157565
},
{
"ts": "2025-10-28T00:00:00",
"o": 743,
"h": 746,
"l": 733,
"c": 737,
"v": 6131145.42598268
},
{
"ts": "2025-10-27T20:00:00",
"o": 744,
"h": 755,
"l": 740,
"c": 743,
"v": 2796899.09086622
},
{
"ts": "2025-10-27T16:00:00",
"o": 743,
"h": 758,
"l": 740,
"c": 745,
"v": 2501290.12175003
},
{
"ts": "2025-10-27T12:00:00",
"o": 750,
"h": 750,
"l": 730,
"c": 743,
"v": 9954099.3938587
},
{
"ts": "2025-10-27T08:00:00",
"o": 778,
"h": 787,
"l": 743,
"c": 750,
"v": 15881592.51872664
},
{
"ts": "2025-10-27T04:00:00",
"o": 770,
"h": 788,
"l": 758,
"c": 778,
"v": 10501163.32747086
},
{
"ts": "2025-10-27T00:00:00",
"o": 753,
"h": 774,
"l": 750,
"c": 770,
"v": 7613841.04000096
},
{
"ts": "2025-10-26T20:00:00",
"o": 743,
"h": 764,
"l": 739,
"c": 754,
"v": 7662121.60670293
},
{
"ts": "2025-10-26T16:00:00",
"o": 738,
"h": 747,
"l": 735,
"c": 743,
"v": 2736197.89184917
},
{
"ts": "2025-10-26T12:00:00",
"o": 723,
"h": 744,
"l": 716,
"c": 738,
"v": 10227909.03779567
},
{
"ts": "2025-10-26T08:00:00",
"o": 692,
"h": 725,
"l": 691,
"c": 723,
"v": 11370373.12567959
},
{
"ts": "2025-10-26T04:00:00",
"o": 688,
"h": 695,
"l": 686,
"c": 691,
"v": 3052470.58318419
},
{
"ts": "2025-10-26T00:00:00",
"o": 702,
"h": 703,
"l": 684,
"c": 688,
"v": 6547731.60959377
},
{
"ts": "2025-10-25T20:00:00",
"o": 690,
"h": 703,
"l": 690,
"c": 701,
"v": 756612.65530314
},
{
"ts": "2025-10-25T16:00:00",
"o": 691,
"h": 692,
"l": 686,
"c": 690,
"v": 890841.6625854
},
{
"ts": "2025-10-25T12:00:00",
"o": 691,
"h": 696,
"l": 687,
"c": 691,
"v": 5917087.06391591
},
{
"ts": "2025-10-25T08:00:00",
"o": 696,
"h": 698,
"l": 685,
"c": 691,
"v": 7071373.3921741
},
{
"ts": "2025-10-25T04:00:00",
"o": 704,
"h": 705,
"l": 693,
"c": 696,
"v": 6874558.32134037
},
{
"ts": "2025-10-25T00:00:00",
"o": 720,
"h": 720,
"l": 703,
"c": 704,
"v": 7614235.72556459
},
{
"ts": "2025-10-24T20:00:00",
"o": 717,
"h": 725,
"l": 712,
"c": 721,
"v": 4087034.022835
},
{
"ts": "2025-10-24T16:00:00",
"o": 709,
"h": 722,
"l": 697,
"c": 718,
"v": 3910330.98430548
},
{
"ts": "2025-10-24T12:00:00",
"o": 708,
"h": 726,
"l": 699,
"c": 709,
"v": 15671679.83634482
},
{
"ts": "2025-10-24T08:00:00",
"o": 696,
"h": 718,
"l": 693,
"c": 709,
"v": 11375917.28350435
},
{
"ts": "2025-10-24T04:00:00",
"o": 684,
"h": 710,
"l": 681,
"c": 697,
"v": 12296489.02419188
},
{
"ts": "2025-10-24T00:00:00",
"o": 685,
"h": 694,
"l": 681,
"c": 684,
"v": 8100033.85248909
},
{
"ts": "2025-10-23T20:00:00",
"o": 685,
"h": 686,
"l": 671,
"c": 684,
"v": 5585864.24659833
},
{
"ts": "2025-10-23T16:00:00",
"o": 702,
"h": 712,
"l": 680,
"c": 685,
"v": 5183163.88841226
},
{
"ts": "2025-10-23T12:00:00",
"o": 694,
"h": 712,
"l": 690,
"c": 699,
"v": 9824543.65223274
},
{
"ts": "2025-10-23T08:00:00",
"o": 692,
"h": 705,
"l": 689,
"c": 694,
"v": 8378056.6687948
},
{
"ts": "2025-10-23T04:00:00",
"o": 671,
"h": 693,
"l": 664,
"c": 693,
"v": 9381292.44395827
},
{
"ts": "2025-10-23T00:00:00",
"o": 658,
"h": 673,
"l": 657,
"c": 671,
"v": 6242346.9964476
},
{
"ts": "2025-10-22T20:00:00",
"o": 658,
"h": 661,
"l": 641,
"c": 658,
"v": 6875789.88781334
},
{
"ts": "2025-10-22T16:00:00",
"o": 650,
"h": 670,
"l": 645,
"c": 659,
"v": 4930281.32252712
},
{
"ts": "2025-10-22T12:00:00",
"o": 704,
"h": 707,
"l": 636,
"c": 650,
"v": 28664264.37220022
},
{
"ts": "2025-10-22T08:00:00",
"o": 685,
"h": 718,
"l": 672,
"c": 705,
"v": 16823168.91130856
},
{
"ts": "2025-10-22T04:00:00",
"o": 677,
"h": 685,
"l": 661,
"c": 685,
"v": 7956435.96092913
},
{
"ts": "2025-10-22T00:00:00",
"o": 683,
"h": 687,
"l": 671,
"c": 678,
"v": 7904936.52128901
},
{
"ts": "2025-10-21T20:00:00",
"o": 682,
"h": 703,
"l": 672,
"c": 684,
"v": 10844889.99994332
},
{
"ts": "2025-10-21T16:00:00",
"o": 688,
"h": 694,
"l": 662,
"c": 683,
"v": 9552791.56744116
},
{
"ts": "2025-10-21T12:00:00",
"o": 675,
"h": 701,
"l": 662,
"c": 688,
"v": 20084598.24649205
},
{
"ts": "2025-10-21T08:00:00",
"o": 685,
"h": 687,
"l": 669,
"c": 675,
"v": 10208045.29782809
},
{
"ts": "2025-10-21T04:00:00",
"o": 660,
"h": 691,
"l": 655,
"c": 685,
"v": 19401480.79194925
},
{
"ts": "2025-10-21T00:00:00",
"o": 680,
"h": 682,
"l": 659,
"c": 660,
"v": 13393454.16817233
},
{
"ts": "2025-10-20T20:00:00",
"o": 676,
"h": 685,
"l": 674,
"c": 679,
"v": 8316235.17556738
},
{
"ts": "2025-10-20T16:00:00",
"o": 703,
"h": 703,
"l": 673,
"c": 676,
"v": 10668561.22454668
},
{
"ts": "2025-10-20T12:00:00",
"o": 706,
"h": 718,
"l": 701,
"c": 703,
"v": 8932775.18165194
},
{
"ts": "2025-10-20T08:00:00",
"o": 702,
"h": 709,
"l": 696,
"c": 706,
"v": 12110332.94453523
},
{
"ts": "2025-10-20T04:00:00",
"o": 720,
"h": 724,
"l": 700,
"c": 702,
"v": 21194653.14034569
},
{
"ts": "2025-10-20T00:00:00",
"o": 731,
"h": 733,
"l": 708,
"c": 720,
"v": 16992274.47254815
},
{
"ts": "2025-10-19T20:00:00",
"o": 752,
"h": 756,
"l": 730,
"c": 732,
"v": 5175175.9285425
},
{
"ts": "2025-10-19T16:00:00",
"o": 754,
"h": 766,
"l": 743,
"c": 752,
"v": 4784569.29894637
},
{
"ts": "2025-10-19T12:00:00",
"o": 750,
"h": 763,
"l": 733,
"c": 753,
"v": 18305579.30224806
},
{
"ts": "2025-10-19T08:00:00",
"o": 688,
"h": 754,
"l": 677,
"c": 749,
"v": 30558549.39114273
},
{
"ts": "2025-10-19T04:00:00",
"o": 700,
"h": 701,
"l": 686,
"c": 687,
"v": 4933533.58997183
},
{
"ts": "2025-10-19T00:00:00",
"o": 706,
"h": 709,
"l": 694,
"c": 701,
"v": 5425439.82206051
},
{
"ts": "2025-10-18T20:00:00",
"o": 713,
"h": 719,
"l": 704,
"c": 706,
"v": 2552007.38131407
},
{
"ts": "2025-10-18T16:00:00",
"o": 712,
"h": 719,
"l": 695,
"c": 713,
"v": 4262536.05466005
},
{
"ts": "2025-10-18T12:00:00",
"o": 704,
"h": 719,
"l": 693,
"c": 711,
"v": 13568321.06188664
},
{
"ts": "2025-10-18T08:00:00",
"o": 696,
"h": 708,
"l": 681,
"c": 703,
"v": 9641987.51086774
},
{
"ts": "2025-10-18T04:00:00",
"o": 681,
"h": 719,
"l": 674,
"c": 696,
"v": 16966116.17779895
},
{
"ts": "2025-10-18T00:00:00",
"o": 670,
"h": 688,
"l": 666,
"c": 681,
"v": 7170194.95728359
},
{
"ts": "2025-10-17T20:00:00",
"o": 674,
"h": 685,
"l": 665,
"c": 670,
"v": 5307274.95242807
},
{
"ts": "2025-10-17T16:00:00",
"o": 664,
"h": 687,
"l": 652,
"c": 674,
"v": 10527507.62203171
},
{
"ts": "2025-10-17T12:00:00",
"o": 650,
"h": 665,
"l": 635,
"c": 664,
"v": 15251642.12637941
},
{
"ts": "2025-10-17T08:00:00",
"o": 586,
"h": 664,
"l": 580,
"c": 649,
"v": 36911819.77604479
},
{
"ts": "2025-10-17T04:00:00",
"o": 625,
"h": 626,
"l": 582,
"c": 586,
"v": 21235980.86641669
},
{
"ts": "2025-10-17T00:00:00",
"o": 617,
"h": 627,
"l": 608,
"c": 624,
"v": 10022833.49913072
},
{
"ts": "2025-10-16T20:00:00",
"o": 615,
"h": 621,
"l": 608,
"c": 617,
"v": 6214892.52305867
},
{
"ts": "2025-10-16T16:00:00",
"o": 630,
"h": 635,
"l": 612,
"c": 614,
"v": 10312551.02073394
},
{
"ts": "2025-10-16T12:00:00",
"o": 667,
"h": 673,
"l": 626,
"c": 630,
"v": 12028753.30922169
},
{
"ts": "2025-10-16T08:00:00",
"o": 647,
"h": 672,
"l": 630,
"c": 667,
"v": 13249680.9844451
},
{
"ts": "2025-10-16T04:00:00",
"o": 643,
"h": 652,
"l": 639,
"c": 646,
"v": 5681167.19793924
},
{
"ts": "2025-10-16T00:00:00",
"o": 640,
"h": 655,
"l": 635,
"c": 643,
"v": 13220144.00958127
},
{
"ts": "2025-10-15T20:00:00",
"o": 661,
"h": 664,
"l": 636,
"c": 639,
"v": 7853613.06525955
},
{
"ts": "2025-10-15T16:00:00",
"o": 662,
"h": 674,
"l": 649,
"c": 661,
"v": 5727572.47645595
},
{
"ts": "2025-10-15T12:00:00",
"o": 688,
"h": 696,
"l": 655,
"c": 662,
"v": 19374995.31439146
},
{
"ts": "2025-10-15T08:00:00",
"o": 675,
"h": 707,
"l": 672,
"c": 689,
"v": 16480030.20495508
},
{
"ts": "2025-10-15T04:00:00",
"o": 662,
"h": 677,
"l": 657,
"c": 675,
"v": 10616076.60340292
},
{
"ts": "2025-10-15T00:00:00",
"o": 657,
"h": 674,
"l": 652,
"c": 662,
"v": 16136006.82051988
},
{
"ts": "2025-10-14T20:00:00",
"o": 656,
"h": 663,
"l": 649,
"c": 656,
"v": 3863529.89391374
},
{
"ts": "2025-10-14T16:00:00",
"o": 658,
"h": 677,
"l": 645,
"c": 654,
"v": 10941672.66260718
},
{
"ts": "2025-10-14T12:00:00",
"o": 646,
"h": 659,
"l": 630,
"c": 658,
"v": 14877825.19341976
},
{
"ts": "2025-10-14T08:00:00",
"o": 640,
"h": 657,
"l": 631,
"c": 645,
"v": 12279740.73688532
},
{
"ts": "2025-10-14T04:00:00",
"o": 670,
"h": 674,
"l": 635,
"c": 640,
"v": 24415120.11279734
},
{
"ts": "2025-10-14T00:00:00",
"o": 695,
"h": 719,
"l": 668,
"c": 670,
"v": 26986541.95593371
},
{
"ts": "2025-10-13T20:00:00",
"o": 681,
"h": 712,
"l": 680,
"c": 693,
"v": 14032172.64039761
},
{
"ts": "2025-10-13T16:00:00",
"o": 647,
"h": 693,
"l": 644,
"c": 681,
"v": 10408942.41180502
},
{
"ts": "2025-10-13T12:00:00",
"o": 643,
"h": 668,
"l": 635,
"c": 647,
"v": 19628785.10191828
},
{
"ts": "2025-10-13T08:00:00",
"o": 649,
"h": 678,
"l": 634,
"c": 642,
"v": 33810124.16657014
},
{
"ts": "2025-10-13T04:00:00",
"o": 610,
"h": 651,
"l": 604,
"c": 649,
"v": 14612887.05151524
},
{
"ts": "2025-10-13T00:00:00",
"o": 622,
"h": 634,
"l": 608,
"c": 610,
"v": 23517588.653237
},
{
"ts": "2025-10-12T20:00:00",
"o": 629,
"h": 638,
"l": 618,
"c": 621,
"v": 12096901.06864398
},
{
"ts": "2025-10-12T16:00:00",
"o": 609,
"h": 633,
"l": 602,
"c": 629,
"v": 19107178.67184081
},
{
"ts": "2025-10-12T12:00:00",
"o": 564,
"h": 635,
"l": 557,
"c": 610,
"v": 54587886.02304595
},
{
"ts": "2025-10-12T08:00:00",
"o": 562,
"h": 569,
"l": 546,
"c": 564,
"v": 14913990.62466084
},
{
"ts": "2025-10-12T04:00:00",
"o": 547,
"h": 582,
"l": 546,
"c": 562,
"v": 24902849.08394908
},
{
"ts": "2025-10-12T00:00:00",
"o": 569,
"h": 572,
"l": 530,
"c": 547,
"v": 28414713.07314218
},
{
"ts": "2025-10-11T20:00:00",
"o": 577,
"h": 579,
"l": 551,
"c": 569,
"v": 15961813.881988
},
{
"ts": "2025-10-11T16:00:00",
"o": 611,
"h": 616,
"l": 573,
"c": 577,
"v": 13607391.12775413
},
{
"ts": "2025-10-11T12:00:00",
"o": 641,
"h": 642,
"l": 610,
"c": 611,
"v": 17553962.99437905
},
{
"ts": "2025-10-11T08:00:00",
"o": 646,
"h": 671,
"l": 635,
"c": 640,
"v": 12381904.01589089
},
{
"ts": "2025-10-11T04:00:00",
"o": 672,
"h": 678,
"l": 643,
"c": 646,
"v": 9623929.68132993
},
{
"ts": "2025-10-11T00:00:00",
"o": 678,
"h": 703,
"l": 639,
"c": 672,
"v": 18131596.05682553
},
{
"ts": "2025-10-10T20:00:00",
"o": 758,
"h": 759,
"l": 522,
"c": 679,
"v": 35158742.99459914
},
{
"ts": "2025-10-10T16:00:00",
"o": 773,
"h": 780,
"l": 754,
"c": 758,
"v": 7595780.25995657
},
{
"ts": "2025-10-10T12:00:00",
"o": 809,
"h": 821,
"l": 771,
"c": 773,
"v": 12214710.54733633
},
{
"ts": "2025-10-10T08:00:00",
"o": 800,
"h": 811,
"l": 794,
"c": 809,
"v": 4877698.63832624
},
{
"ts": "2025-10-10T04:00:00",
"o": 820,
"h": 824,
"l": 800,
"c": 800,
"v": 4700944.53180379
},
{
"ts": "2025-10-10T00:00:00",
"o": 799,
"h": 828,
"l": 795,
"c": 820,
"v": 6715691.23846032
},
{
"ts": "2025-10-09T20:00:00",
"o": 803,
"h": 806,
"l": 798,
"c": 799,
"v": 1176402.04532435
},
{
"ts": "2025-10-09T16:00:00",
"o": 794,
"h": 807,
"l": 792,
"c": 800,
"v": 2185736.83400441
},
{
"ts": "2025-10-09T12:00:00",
"o": 814,
"h": 821,
"l": 788,
"c": 794,
"v": 6312843.28331588
},
{
"ts": "2025-10-09T08:00:00",
"o": 822,
"h": 827,
"l": 805,
"c": 812,
"v": 5243528.10878241
},
{
"ts": "2025-10-09T04:00:00",
"o": 819,
"h": 834,
"l": 818,
"c": 822,
"v": 2534339.07219021
},
{
"ts": "2025-10-09T00:00:00",
"o": 832,
"h": 834,
"l": 808,
"c": 820,
"v": 5895016.13633597
},
{
"ts": "2025-10-08T20:00:00",
"o": 830,
"h": 835,
"l": 825,
"c": 831,
"v": 3413329.925013
},
{
"ts": "2025-10-08T16:00:00",
"o": 813,
"h": 830,
"l": 808,
"c": 830,
"v": 5255035.71043954
},
{
"ts": "2025-10-08T12:00:00",
"o": 784,
"h": 815,
"l": 779,
"c": 813,
"v": 6813664.72839469
},
{
"ts": "2025-10-08T08:00:00",
"o": 783,
"h": 792,
"l": 780,
"c": 784,
"v": 4519653.95886706
},
{
"ts": "2025-10-08T04:00:00",
"o": 784,
"h": 789,
"l": 777,
"c": 783,
"v": 4973851.78712373
},
{
"ts": "2025-10-08T00:00:00",
"o": 789,
"h": 801,
"l": 781,
"c": 783,
"v": 7847330.96680608
},
{
"ts": "2025-10-07T20:00:00",
"o": 802,
"h": 809,
"l": 788,
"c": 789,
"v": 4848389.93028898
},
{
"ts": "2025-10-07T16:00:00",
"o": 809,
"h": 818,
"l": 796,
"c": 802,
"v": 6377977.35412207
},
{
"ts": "2025-10-07T12:00:00",
"o": 851,
"h": 867,
"l": 804,
"c": 810,
"v": 14299157.44746573
},
{
"ts": "2025-10-07T08:00:00",
"o": 844,
"h": 852,
"l": 829,
"c": 852,
"v": 3641809.50489025
},
{
"ts": "2025-10-07T04:00:00",
"o": 856,
"h": 865,
"l": 841,
"c": 845,
"v": 4833972.69151191
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 588,
"h": 588,
"l": 572,
"c": 576,
"v": 9873156.89587108
},
{
"ts": "2025-10-31T00:00:00",
"o": 599,
"h": 606,
"l": 583,
"c": 588,
"v": 42683404.2372529
},
{
"ts": "2025-10-30T00:00:00",
"o": 662,
"h": 667,
"l": 581,
"c": 599,
"v": 65632309.09705973
},
{
"ts": "2025-10-29T00:00:00",
"o": 687,
"h": 695,
"l": 655,
"c": 663,
"v": 38339029.00022721
},
{
"ts": "2025-10-28T00:00:00",
"o": 743,
"h": 746,
"l": 682,
"c": 687,
"v": 44350330.12458409
},
{
"ts": "2025-10-27T00:00:00",
"o": 753,
"h": 788,
"l": 730,
"c": 743,
"v": 49248885.49267341
},
{
"ts": "2025-10-26T00:00:00",
"o": 702,
"h": 764,
"l": 684,
"c": 754,
"v": 41596803.85480532
},
{
"ts": "2025-10-25T00:00:00",
"o": 720,
"h": 720,
"l": 685,
"c": 701,
"v": 29124708.82088351
},
{
"ts": "2025-10-24T00:00:00",
"o": 685,
"h": 726,
"l": 681,
"c": 721,
"v": 55441485.00367062
},
{
"ts": "2025-10-23T00:00:00",
"o": 658,
"h": 712,
"l": 657,
"c": 684,
"v": 44595267.896444
},
{
"ts": "2025-10-22T00:00:00",
"o": 683,
"h": 718,
"l": 636,
"c": 658,
"v": 73154876.97606738
},
{
"ts": "2025-10-21T00:00:00",
"o": 680,
"h": 703,
"l": 655,
"c": 684,
"v": 83485260.0718262
},
{
"ts": "2025-10-20T00:00:00",
"o": 731,
"h": 733,
"l": 673,
"c": 679,
"v": 78214832.13919507
},
{
"ts": "2025-10-19T00:00:00",
"o": 706,
"h": 766,
"l": 677,
"c": 732,
"v": 69182847.332912
},
{
"ts": "2025-10-18T00:00:00",
"o": 670,
"h": 719,
"l": 666,
"c": 706,
"v": 54161163.14381104
},
{
"ts": "2025-10-17T00:00:00",
"o": 617,
"h": 687,
"l": 580,
"c": 670,
"v": 99257058.8424314
},
{
"ts": "2025-10-16T00:00:00",
"o": 640,
"h": 673,
"l": 608,
"c": 617,
"v": 60707189.04497991
},
{
"ts": "2025-10-15T00:00:00",
"o": 657,
"h": 707,
"l": 636,
"c": 639,
"v": 76188294.48498484
},
{
"ts": "2025-10-14T00:00:00",
"o": 695,
"h": 719,
"l": 630,
"c": 656,
"v": 93364430.55555706
},
{
"ts": "2025-10-13T00:00:00",
"o": 622,
"h": 712,
"l": 604,
"c": 693,
"v": 116010500.02544329
},
{
"ts": "2025-10-12T00:00:00",
"o": 569,
"h": 638,
"l": 530,
"c": 621,
"v": 154023518.54528284
},
{
"ts": "2025-10-11T00:00:00",
"o": 678,
"h": 703,
"l": 551,
"c": 569,
"v": 87260597.75816754
},
{
"ts": "2025-10-10T00:00:00",
"o": 799,
"h": 828,
"l": 522,
"c": 679,
"v": 71263568.21048239
},
{
"ts": "2025-10-09T00:00:00",
"o": 832,
"h": 834,
"l": 788,
"c": 799,
"v": 23347865.47995323
},
{
"ts": "2025-10-08T00:00:00",
"o": 789,
"h": 835,
"l": 777,
"c": 831,
"v": 32822867.0766441
},
{
"ts": "2025-10-07T00:00:00",
"o": 859,
"h": 869,
"l": 788,
"c": 789,
"v": 38679023.28037907
},
{
"ts": "2025-10-06T00:00:00",
"o": 839,
"h": 865,
"l": 813,
"c": 859,
"v": 36127100.40489984
},
{
"ts": "2025-10-05T00:00:00",
"o": 842,
"h": 895,
"l": 833,
"c": 840,
"v": 31724586.90019082
},
{
"ts": "2025-10-04T00:00:00",
"o": 874,
"h": 880,
"l": 831,
"c": 842,
"v": 20897479.15667327
},
{
"ts": "2025-10-03T00:00:00",
"o": 895,
"h": 898,
"l": 855,
"c": 874,
"v": 31749664.94630223
},
{
"ts": "2025-10-02T00:00:00",
"o": 825,
"h": 925,
"l": 818,
"c": 894,
"v": 50560881.76525518
},
{
"ts": "2025-10-01T00:00:00",
"o": 798,
"h": 850,
"l": 795,
"c": 825,
"v": 27280606.20571088
},
{
"ts": "2025-09-30T00:00:00",
"o": 806,
"h": 810,
"l": 766,
"c": 797,
"v": 25524660.80698302
},
{
"ts": "2025-09-29T00:00:00",
"o": 858,
"h": 859,
"l": 794,
"c": 806,
"v": 33044480.09564261
},
{
"ts": "2025-09-28T00:00:00",
"o": 832,
"h": 863,
"l": 807,
"c": 858,
"v": 15809642.67862595
},
{
"ts": "2025-09-27T00:00:00",
"o": 861,
"h": 864,
"l": 824,
"c": 831,
"v": 13231539.80113367
},
{
"ts": "2025-09-26T00:00:00",
"o": 822,
"h": 863,
"l": 818,
"c": 861,
"v": 27043067.62452598
},
{
"ts": "2025-09-25T00:00:00",
"o": 842,
"h": 865,
"l": 800,
"c": 822,
"v": 47761211.99531965
},
{
"ts": "2025-09-24T00:00:00",
"o": 859,
"h": 880,
"l": 834,
"c": 841,
"v": 28165627.10770799
},
{
"ts": "2025-09-23T00:00:00",
"o": 856,
"h": 883,
"l": 824,
"c": 860,
"v": 40537329.41283441
},
{
"ts": "2025-09-22T00:00:00",
"o": 899,
"h": 905,
"l": 830,
"c": 857,
"v": 59596471.1286042
},
{
"ts": "2025-09-21T00:00:00",
"o": 933,
"h": 951,
"l": 898,
"c": 900,
"v": 38078745.02684502
},
{
"ts": "2025-09-20T00:00:00",
"o": 945,
"h": 956,
"l": 925,
"c": 934,
"v": 18337572.62153965
},
{
"ts": "2025-09-19T00:00:00",
"o": 971,
"h": 984,
"l": 912,
"c": 945,
"v": 48964684.50844856
},
{
"ts": "2025-09-18T00:00:00",
"o": 985,
"h": 993,
"l": 962,
"c": 970,
"v": 38764016.50370088
},
{
"ts": "2025-09-17T00:00:00",
"o": 970,
"h": 1002,
"l": 935,
"c": 984,
"v": 50206086.24838621
},
{
"ts": "2025-09-16T00:00:00",
"o": 979,
"h": 994,
"l": 955,
"c": 970,
"v": 41654188.40005079
},
{
"ts": "2025-09-15T00:00:00",
"o": 1035,
"h": 1077,
"l": 967,
"c": 979,
"v": 86594995.61874472
},
{
"ts": "2025-09-14T00:00:00",
"o": 1056,
"h": 1059,
"l": 1015,
"c": 1035,
"v": 32459309.04730368
},
{
"ts": "2025-09-13T00:00:00",
"o": 1081,
"h": 1087,
"l": 1038,
"c": 1056,
"v": 40244826.01605314
},
{
"ts": "2025-09-12T00:00:00",
"o": 1085,
"h": 1097,
"l": 1037,
"c": 1081,
"v": 52445886.00600571
},
{
"ts": "2025-09-11T00:00:00",
"o": 1086,
"h": 1111,
"l": 1039,
"c": 1085,
"v": 69515670.39289884
},
{
"ts": "2025-09-10T00:00:00",
"o": 1124,
"h": 1170,
"l": 1074,
"c": 1086,
"v": 90227944.01211648
},
{
"ts": "2025-09-09T00:00:00",
"o": 1088,
"h": 1214,
"l": 1078,
"c": 1124,
"v": 181564670.07450274
},
{
"ts": "2025-09-08T00:00:00",
"o": 1029,
"h": 1120,
"l": 1026,
"c": 1088,
"v": 96457882.73736458
},
{
"ts": "2025-09-07T00:00:00",
"o": 1033,
"h": 1052,
"l": 1018,
"c": 1029,
"v": 52267224.78227201
},
{
"ts": "2025-09-06T00:00:00",
"o": 1024,
"h": 1069,
"l": 1014,
"c": 1033,
"v": 102734465.85538551
},
{
"ts": "2025-09-05T00:00:00",
"o": 910,
"h": 1035,
"l": 902,
"c": 1024,
"v": 140741165.7424265
},
{
"ts": "2025-09-04T00:00:00",
"o": 1013,
"h": 1021,
"l": 901,
"c": 910,
"v": 63499175.62772692
},
{
"ts": "2025-09-03T00:00:00",
"o": 958,
"h": 1025,
"l": 942,
"c": 1013,
"v": 71288764.05644195
},
{
"ts": "2025-09-02T00:00:00",
"o": 878,
"h": 982,
"l": 877,
"c": 956,
"v": 112128066.78424396
},
{
"ts": "2025-09-01T00:00:00",
"o": 892,
"h": 906,
"l": 851,
"c": 878,
"v": 46692651.31491577
},
{
"ts": "2025-08-31T00:00:00",
"o": 914,
"h": 950,
"l": 890,
"c": 892,
"v": 44105762.70320938
},
{
"ts": "2025-08-30T00:00:00",
"o": 901,
"h": 956,
"l": 874,
"c": 914,
"v": 52200252.80674508
},
{
"ts": "2025-08-29T00:00:00",
"o": 943,
"h": 949,
"l": 883,
"c": 900,
"v": 60734072.39993246
},
{
"ts": "2025-08-28T00:00:00",
"o": 854,
"h": 952,
"l": 844,
"c": 943,
"v": 92740060.27874325
},
{
"ts": "2025-08-27T00:00:00",
"o": 882,
"h": 888,
"l": 847,
"c": 854,
"v": 61222084.1909436
},
{
"ts": "2025-08-26T00:00:00",
"o": 881,
"h": 905,
"l": 872,
"c": 882,
"v": 61871837.99986635
},
{
"ts": "2025-08-25T00:00:00",
"o": 965,
"h": 972,
"l": 871,
"c": 881,
"v": 90653472.69554825
},
{
"ts": "2025-08-24T00:00:00",
"o": 1025,
"h": 1036,
"l": 947,
"c": 965,
"v": 84857526.93463776
},
{
"ts": "2025-08-23T00:00:00",
"o": 1040,
"h": 1070,
"l": 1007,
"c": 1025,
"v": 87512017.79667231
},
{
"ts": "2025-08-22T00:00:00",
"o": 881,
"h": 1041,
"l": 875,
"c": 1040,
"v": 192791922.34365684
},
{
"ts": "2025-08-21T00:00:00",
"o": 916,
"h": 920,
"l": 865,
"c": 881,
"v": 39734617.15305272
},
{
"ts": "2025-08-20T00:00:00",
"o": 887,
"h": 922,
"l": 872,
"c": 916,
"v": 60928493.71404346
},
{
"ts": "2025-08-19T00:00:00",
"o": 943,
"h": 965,
"l": 879,
"c": 887,
"v": 73225269.55428901
},
{
"ts": "2025-08-18T00:00:00",
"o": 987,
"h": 996,
"l": 931,
"c": 943,
"v": 67002313.8905825
},
{
"ts": "2025-08-17T00:00:00",
"o": 1019,
"h": 1035,
"l": 980,
"c": 987,
"v": 66995596.81596496
},
{
"ts": "2025-08-16T00:00:00",
"o": 1004,
"h": 1023,
"l": 977,
"c": 1019,
"v": 52865976.98085188
},
{
"ts": "2025-08-15T00:00:00",
"o": 999,
"h": 1040,
"l": 955,
"c": 1006,
"v": 118502545.77026582
},
{
"ts": "2025-08-14T00:00:00",
"o": 1060,
"h": 1078,
"l": 940,
"c": 999,
"v": 161303864.95154116
},
{
"ts": "2025-08-13T00:00:00",
"o": 1109,
"h": 1142,
"l": 1035,
"c": 1057,
"v": 118220192.3826539
},
{
"ts": "2025-08-12T00:00:00",
"o": 1099,
"h": 1165,
"l": 1038,
"c": 1108,
"v": 187150621.13658294
},
{
"ts": "2025-08-11T00:00:00",
"o": 1095,
"h": 1172,
"l": 1050,
"c": 1098,
"v": 220690796.82148698
},
{
"ts": "2025-08-10T00:00:00",
"o": 1013,
"h": 1111,
"l": 983,
"c": 1094,
"v": 179022409.84110683
},
{
"ts": "2025-08-09T00:00:00",
"o": 885,
"h": 1049,
"l": 875,
"c": 1013,
"v": 249042891.69242486
},
{
"ts": "2025-08-08T00:00:00",
"o": 878,
"h": 918,
"l": 842,
"c": 884,
"v": 106755047.70589003
},
{
"ts": "2025-08-07T00:00:00",
"o": 837,
"h": 904,
"l": 816,
"c": 879,
"v": 137504074.56670257
},
{
"ts": "2025-08-06T00:00:00",
"o": 814,
"h": 845,
"l": 779,
"c": 837,
"v": 129136440.30479114
},
{
"ts": "2025-08-05T00:00:00",
"o": 843,
"h": 850,
"l": 793,
"c": 812,
"v": 122481769.95108338
},
{
"ts": "2025-08-04T00:00:00",
"o": 833,
"h": 894,
"l": 826,
"c": 843,
"v": 182072298.03014147
},
{
"ts": "2025-08-03T00:00:00",
"o": 730,
"h": 850,
"l": 714,
"c": 833,
"v": 144446241.47173542
},
{
"ts": "2025-08-02T00:00:00",
"o": 807,
"h": 832,
"l": 717,
"c": 730,
"v": 135902518.1037082
},
{
"ts": "2025-08-01T00:00:00",
"o": 795,
"h": 863,
"l": 778,
"c": 809,
"v": 265622422.09060657
},
{
"ts": "2025-07-31T00:00:00",
"o": 843,
"h": 943,
"l": 784,
"c": 795,
"v": 206785479.65566912
},
{
"ts": "2025-07-30T00:00:00",
"o": 790.6,
"h": 848.5,
"l": 746,
"c": 841,
"v": 149282915.5899489
},
{
"ts": "2025-07-29T00:00:00",
"o": 871.5,
"h": 884.5,
"l": 770,
"c": 790.5,
"v": 107566387.62375575
},
{
"ts": "2025-07-28T00:00:00",
"o": 911.1,
"h": 955.3,
"l": 861.3,
"c": 872.5,
"v": 157295680.05222195
},
{
"ts": "2025-07-27T00:00:00",
"o": 844.2,
"h": 936.1,
"l": 825.9,
"c": 910.8,
"v": 185719084.5430915
},
{
"ts": "2025-07-26T00:00:00",
"o": 821.5,
"h": 866.8,
"l": 754.8,
"c": 843,
"v": 214229007.57613862
},
{
"ts": "2025-07-25T00:00:00",
"o": 643,
"h": 852.8,
"l": 632.9,
"c": 821.7,
"v": 455558919.029115
},
{
"ts": "2025-07-24T00:00:00",
"o": 627.6,
"h": 696.1,
"l": 575.1,
"c": 641.7,
"v": 125708537.59502807
},
{
"ts": "2025-07-23T00:00:00",
"o": 688.3,
"h": 689.5,
"l": 597.3,
"c": 627,
"v": 68964269.3242779
},
{
"ts": "2025-07-22T00:00:00",
"o": 706.2,
"h": 734.9,
"l": 639,
"c": 688.3,
"v": 105011947.2910624
},
{
"ts": "2025-07-21T00:00:00",
"o": 671.7,
"h": 803.8,
"l": 662.9,
"c": 706.5,
"v": 268513864.8362351
},
{
"ts": "2025-07-20T00:00:00",
"o": 594.1,
"h": 714,
"l": 585.7,
"c": 671.7,
"v": 225526237.0252029
},
{
"ts": "2025-07-19T00:00:00",
"o": 533.6,
"h": 607,
"l": 519.6,
"c": 594.3,
"v": 50381412.59416488
},
{
"ts": "2025-07-18T00:00:00",
"o": 515.8,
"h": 564.4,
"l": 510,
"c": 533.6,
"v": 52798973.34775591
},
{
"ts": "2025-07-17T00:00:00",
"o": 505.2,
"h": 527.4,
"l": 491.2,
"c": 514.4,
"v": 47539012.57818495
},
{
"ts": "2025-07-16T00:00:00",
"o": 491.9,
"h": 519.1,
"l": 475.3,
"c": 504.1,
"v": 44519584.49734916
},
{
"ts": "2025-07-15T00:00:00",
"o": 460.9,
"h": 496,
"l": 437.9,
"c": 491.9,
"v": 41717518.9242768
},
{
"ts": "2025-07-14T00:00:00",
"o": 464.6,
"h": 490,
"l": 450.1,
"c": 460.4,
"v": 53136803.99657383
},
{
"ts": "2025-07-13T00:00:00",
"o": 437.8,
"h": 474.9,
"l": 433.6,
"c": 465.4,
"v": 60728133.05963251
},
{
"ts": "2025-07-12T00:00:00",
"o": 454.5,
"h": 464.4,
"l": 425.3,
"c": 437.8,
"v": 108771341.36227515
},
{
"ts": "2025-07-11T00:00:00",
"o": 469,
"h": 534,
"l": 441.8,
"c": 454.4,
"v": 791681346.9796177
}
]
},
"orderbook": {
"market": "KRW-ENA",
"timestamp": 1761963423584,
"total_ask_size": 998114.85872924,
"total_bid_size": 1995067.47472558,
"units": [
{
"ask_price": 577,
"bid_price": 576,
"ask_size": 54099.85020205,
"bid_size": 74846.50455079
},
{
"ask_price": 578,
"bid_price": 575,
"ask_size": 199703.86525831,
"bid_size": 265638.98086367
},
{
"ask_price": 579,
"bid_price": 574,
"ask_size": 180325.97244543,
"bid_size": 85123.68671909
},
{
"ask_price": 580,
"bid_price": 573,
"ask_size": 109767.52028752,
"bid_size": 193055.09043484
},
{
"ask_price": 581,
"bid_price": 572,
"ask_size": 14282.01660484,
"bid_size": 145878.145502
}
]
},
"micro": {
"last_price": 577,
"best_bid": 576,
"best_ask": 577,
"mid": 576.5,
"spread_abs": 1,
"spread_bps": 17.346053772766695,
"ob_imbalance_topN": -0.15601406837560175,
"h1_return": -0.1649782923299566,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 591.35,
"upper": 605.2679739904916,
"lower": 577.4320260095085,
"bandwidth_pct": 4.707186603700526,
"position_0to1": 0
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ENS",
"last": {
"price": 22040,
"ts": "2025-11-01T02:16:55.903Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 22020,
"h": 22040,
"l": 21940,
"c": 22040,
"v": 1516.45058545
},
{
"ts": "2025-11-01T01:00:00",
"o": 22160,
"h": 22180,
"l": 22010,
"c": 22010,
"v": 6885.76714578
},
{
"ts": "2025-11-01T00:00:00",
"o": 22100,
"h": 22160,
"l": 22010,
"c": 22150,
"v": 6300.72393314
},
{
"ts": "2025-10-31T23:00:00",
"o": 22140,
"h": 22170,
"l": 22090,
"c": 22120,
"v": 5140.45559978
},
{
"ts": "2025-10-31T22:00:00",
"o": 22110,
"h": 22180,
"l": 22090,
"c": 22150,
"v": 3630.32416945
},
{
"ts": "2025-10-31T21:00:00",
"o": 22090,
"h": 22140,
"l": 22050,
"c": 22090,
"v": 2857.61887843
},
{
"ts": "2025-10-31T20:00:00",
"o": 22300,
"h": 22330,
"l": 22090,
"c": 22090,
"v": 5733.57151171
},
{
"ts": "2025-10-31T19:00:00",
"o": 22050,
"h": 22370,
"l": 21950,
"c": 22310,
"v": 4249.18201189
},
{
"ts": "2025-10-31T18:00:00",
"o": 21950,
"h": 22140,
"l": 21850,
"c": 22050,
"v": 4844.54139243
},
{
"ts": "2025-10-31T17:00:00",
"o": 21850,
"h": 22000,
"l": 21700,
"c": 21900,
"v": 4665.74250265
},
{
"ts": "2025-10-31T16:00:00",
"o": 22120,
"h": 22180,
"l": 21790,
"c": 21850,
"v": 12203.02033303
},
{
"ts": "2025-10-31T15:00:00",
"o": 22210,
"h": 22310,
"l": 22110,
"c": 22120,
"v": 8161.55522749
},
{
"ts": "2025-10-31T14:00:00",
"o": 22110,
"h": 22210,
"l": 22020,
"c": 22200,
"v": 16093.53983045
},
{
"ts": "2025-10-31T13:00:00",
"o": 22040,
"h": 22170,
"l": 21990,
"c": 22120,
"v": 10105.38195599
},
{
"ts": "2025-10-31T12:00:00",
"o": 22250,
"h": 22280,
"l": 22050,
"c": 22070,
"v": 14548.27055834
},
{
"ts": "2025-10-31T11:00:00",
"o": 21990,
"h": 22270,
"l": 21960,
"c": 22250,
"v": 8549.27334418
},
{
"ts": "2025-10-31T10:00:00",
"o": 22080,
"h": 22130,
"l": 21990,
"c": 21990,
"v": 7341.11274941
},
{
"ts": "2025-10-31T09:00:00",
"o": 22120,
"h": 22160,
"l": 22020,
"c": 22080,
"v": 7556.89245668
},
{
"ts": "2025-10-31T08:00:00",
"o": 22040,
"h": 22140,
"l": 21960,
"c": 22130,
"v": 11206.74986069
},
{
"ts": "2025-10-31T07:00:00",
"o": 22000,
"h": 22100,
"l": 21960,
"c": 22080,
"v": 12312.37692811
},
{
"ts": "2025-10-31T06:00:00",
"o": 22050,
"h": 22050,
"l": 21960,
"c": 21970,
"v": 7756.68171111
},
{
"ts": "2025-10-31T05:00:00",
"o": 22190,
"h": 22190,
"l": 22020,
"c": 22050,
"v": 11743.65808852
},
{
"ts": "2025-10-31T04:00:00",
"o": 22040,
"h": 22210,
"l": 22010,
"c": 22200,
"v": 10051.7732511
},
{
"ts": "2025-10-31T03:00:00",
"o": 21980,
"h": 22080,
"l": 21910,
"c": 22000,
"v": 12668.54288655
},
{
"ts": "2025-10-31T02:00:00",
"o": 22210,
"h": 22210,
"l": 21890,
"c": 21980,
"v": 8428.81220883
},
{
"ts": "2025-10-31T01:00:00",
"o": 22080,
"h": 22230,
"l": 22060,
"c": 22210,
"v": 11580.60672865
},
{
"ts": "2025-10-31T00:00:00",
"o": 22060,
"h": 22140,
"l": 21950,
"c": 22080,
"v": 10082.41603307
},
{
"ts": "2025-10-30T23:00:00",
"o": 21890,
"h": 22070,
"l": 21870,
"c": 22060,
"v": 15642.22667123
},
{
"ts": "2025-10-30T22:00:00",
"o": 21780,
"h": 21880,
"l": 21740,
"c": 21880,
"v": 10668.73707137
},
{
"ts": "2025-10-30T21:00:00",
"o": 21680,
"h": 21870,
"l": 21600,
"c": 21760,
"v": 11356.79836667
},
{
"ts": "2025-10-30T20:00:00",
"o": 21390,
"h": 21700,
"l": 21350,
"c": 21700,
"v": 15297.5338264
},
{
"ts": "2025-10-30T19:00:00",
"o": 21410,
"h": 21530,
"l": 21300,
"c": 21390,
"v": 11502.5153667
},
{
"ts": "2025-10-30T18:00:00",
"o": 21570,
"h": 21630,
"l": 21380,
"c": 21440,
"v": 15988.83640373
},
{
"ts": "2025-10-30T17:00:00",
"o": 21860,
"h": 21860,
"l": 21380,
"c": 21570,
"v": 19324.00685464
},
{
"ts": "2025-10-30T16:00:00",
"o": 21980,
"h": 22090,
"l": 21790,
"c": 21830,
"v": 21057.65924226
},
{
"ts": "2025-10-30T15:00:00",
"o": 22130,
"h": 22160,
"l": 21910,
"c": 21980,
"v": 43234.99740301
},
{
"ts": "2025-10-30T14:00:00",
"o": 22200,
"h": 22370,
"l": 22090,
"c": 22100,
"v": 25112.04306331
},
{
"ts": "2025-10-30T13:00:00",
"o": 22460,
"h": 22500,
"l": 22140,
"c": 22200,
"v": 38917.18098104
},
{
"ts": "2025-10-30T12:00:00",
"o": 22710,
"h": 22740,
"l": 22380,
"c": 22460,
"v": 37481.98127218
},
{
"ts": "2025-10-30T11:00:00",
"o": 22740,
"h": 22810,
"l": 22680,
"c": 22710,
"v": 7659.53778615
},
{
"ts": "2025-10-30T10:00:00",
"o": 22830,
"h": 22920,
"l": 22700,
"c": 22700,
"v": 14602.98916066
},
{
"ts": "2025-10-30T09:00:00",
"o": 22950,
"h": 22980,
"l": 22810,
"c": 22850,
"v": 12317.48806178
},
{
"ts": "2025-10-30T08:00:00",
"o": 23120,
"h": 23120,
"l": 22920,
"c": 22950,
"v": 9981.73754974
},
{
"ts": "2025-10-30T07:00:00",
"o": 22990,
"h": 23170,
"l": 22920,
"c": 23110,
"v": 9357.1609666
},
{
"ts": "2025-10-30T06:00:00",
"o": 23080,
"h": 23100,
"l": 22860,
"c": 22990,
"v": 6961.20658861
},
{
"ts": "2025-10-30T05:00:00",
"o": 22880,
"h": 23180,
"l": 22760,
"c": 23060,
"v": 21802.63472375
},
{
"ts": "2025-10-30T04:00:00",
"o": 23250,
"h": 23250,
"l": 22560,
"c": 22880,
"v": 70180.14895536
},
{
"ts": "2025-10-30T03:00:00",
"o": 23350,
"h": 23380,
"l": 23170,
"c": 23250,
"v": 10436.27329225
},
{
"ts": "2025-10-30T02:00:00",
"o": 23210,
"h": 23430,
"l": 23210,
"c": 23350,
"v": 6711.43690544
},
{
"ts": "2025-10-30T01:00:00",
"o": 23300,
"h": 23330,
"l": 23160,
"c": 23280,
"v": 14830.40084013
},
{
"ts": "2025-10-30T00:00:00",
"o": 23200,
"h": 23330,
"l": 23080,
"c": 23300,
"v": 16981.60360346
},
{
"ts": "2025-10-29T23:00:00",
"o": 23430,
"h": 23440,
"l": 23090,
"c": 23200,
"v": 17596.53838919
},
{
"ts": "2025-10-29T22:00:00",
"o": 23590,
"h": 23600,
"l": 23430,
"c": 23430,
"v": 9010.82180005
},
{
"ts": "2025-10-29T21:00:00",
"o": 23700,
"h": 23730,
"l": 23590,
"c": 23590,
"v": 5427.5481636
},
{
"ts": "2025-10-29T20:00:00",
"o": 23600,
"h": 23850,
"l": 23480,
"c": 23700,
"v": 15395.19820208
},
{
"ts": "2025-10-29T19:00:00",
"o": 23360,
"h": 23670,
"l": 23340,
"c": 23560,
"v": 13950.4948374
},
{
"ts": "2025-10-29T18:00:00",
"o": 23580,
"h": 23600,
"l": 22830,
"c": 23360,
"v": 32166.46298384
},
{
"ts": "2025-10-29T17:00:00",
"o": 23200,
"h": 23570,
"l": 23130,
"c": 23570,
"v": 5800.85424162
},
{
"ts": "2025-10-29T16:00:00",
"o": 23120,
"h": 23300,
"l": 23030,
"c": 23170,
"v": 5882.77303072
},
{
"ts": "2025-10-29T15:00:00",
"o": 23310,
"h": 23350,
"l": 23050,
"c": 23120,
"v": 11743.01183541
},
{
"ts": "2025-10-29T14:00:00",
"o": 23360,
"h": 23410,
"l": 23200,
"c": 23310,
"v": 11860.12780163
},
{
"ts": "2025-10-29T13:00:00",
"o": 23320,
"h": 23490,
"l": 23300,
"c": 23380,
"v": 11924.12346764
},
{
"ts": "2025-10-29T12:00:00",
"o": 23290,
"h": 23340,
"l": 23260,
"c": 23320,
"v": 7761.57617261
},
{
"ts": "2025-10-29T11:00:00",
"o": 23180,
"h": 23330,
"l": 23150,
"c": 23290,
"v": 10711.0606979
},
{
"ts": "2025-10-29T10:00:00",
"o": 23130,
"h": 23270,
"l": 23090,
"c": 23200,
"v": 5666.0224014
},
{
"ts": "2025-10-29T09:00:00",
"o": 23040,
"h": 23170,
"l": 23030,
"c": 23140,
"v": 6365.22922982
},
{
"ts": "2025-10-29T08:00:00",
"o": 23120,
"h": 23150,
"l": 23040,
"c": 23040,
"v": 10356.65330311
},
{
"ts": "2025-10-29T07:00:00",
"o": 23130,
"h": 23200,
"l": 23080,
"c": 23140,
"v": 4418.43753678
},
{
"ts": "2025-10-29T06:00:00",
"o": 23150,
"h": 23180,
"l": 23090,
"c": 23130,
"v": 5845.74739001
},
{
"ts": "2025-10-29T05:00:00",
"o": 23110,
"h": 23190,
"l": 23080,
"c": 23130,
"v": 4920.96348732
},
{
"ts": "2025-10-29T04:00:00",
"o": 23110,
"h": 23200,
"l": 23100,
"c": 23130,
"v": 4886.73962082
},
{
"ts": "2025-10-29T03:00:00",
"o": 23170,
"h": 23200,
"l": 23060,
"c": 23140,
"v": 6121.74100162
},
{
"ts": "2025-10-29T02:00:00",
"o": 23170,
"h": 23200,
"l": 23140,
"c": 23190,
"v": 6564.3879016
},
{
"ts": "2025-10-29T01:00:00",
"o": 23150,
"h": 23290,
"l": 23120,
"c": 23190,
"v": 12120.12768792
},
{
"ts": "2025-10-29T00:00:00",
"o": 23100,
"h": 23250,
"l": 23080,
"c": 23170,
"v": 11611.54441004
},
{
"ts": "2025-10-28T23:00:00",
"o": 23180,
"h": 23180,
"l": 23080,
"c": 23130,
"v": 6039.97219339
},
{
"ts": "2025-10-28T22:00:00",
"o": 23010,
"h": 23200,
"l": 22980,
"c": 23190,
"v": 9841.98591916
},
{
"ts": "2025-10-28T21:00:00",
"o": 23010,
"h": 23150,
"l": 22770,
"c": 23040,
"v": 16030.26194295
},
{
"ts": "2025-10-28T20:00:00",
"o": 23220,
"h": 23250,
"l": 22910,
"c": 23020,
"v": 25701.51614064
},
{
"ts": "2025-10-28T19:00:00",
"o": 23410,
"h": 23440,
"l": 23160,
"c": 23230,
"v": 8285.13021806
},
{
"ts": "2025-10-28T18:00:00",
"o": 23590,
"h": 23590,
"l": 23400,
"c": 23400,
"v": 2040.66858867
},
{
"ts": "2025-10-28T17:00:00",
"o": 23570,
"h": 23630,
"l": 23500,
"c": 23560,
"v": 1809.01861199
},
{
"ts": "2025-10-28T16:00:00",
"o": 23460,
"h": 23620,
"l": 23370,
"c": 23590,
"v": 2921.17380971
},
{
"ts": "2025-10-28T15:00:00",
"o": 23570,
"h": 23660,
"l": 23400,
"c": 23470,
"v": 6314.2527814
},
{
"ts": "2025-10-28T14:00:00",
"o": 23670,
"h": 23760,
"l": 23220,
"c": 23570,
"v": 27742.16293006
},
{
"ts": "2025-10-28T13:00:00",
"o": 23620,
"h": 23770,
"l": 23600,
"c": 23670,
"v": 15583.50906464
},
{
"ts": "2025-10-28T12:00:00",
"o": 23500,
"h": 23700,
"l": 23480,
"c": 23620,
"v": 20387.49833725
},
{
"ts": "2025-10-28T11:00:00",
"o": 23530,
"h": 23600,
"l": 23480,
"c": 23500,
"v": 7319.71929989
},
{
"ts": "2025-10-28T10:00:00",
"o": 23540,
"h": 23540,
"l": 23450,
"c": 23500,
"v": 4978.47007582
},
{
"ts": "2025-10-28T09:00:00",
"o": 23560,
"h": 23610,
"l": 23460,
"c": 23540,
"v": 6085.40863135
},
{
"ts": "2025-10-28T08:00:00",
"o": 23470,
"h": 23630,
"l": 23430,
"c": 23560,
"v": 9439.84500602
},
{
"ts": "2025-10-28T07:00:00",
"o": 23680,
"h": 23730,
"l": 23410,
"c": 23450,
"v": 21445.83331424
},
{
"ts": "2025-10-28T06:00:00",
"o": 23310,
"h": 23690,
"l": 23270,
"c": 23680,
"v": 15172.75498629
},
{
"ts": "2025-10-28T05:00:00",
"o": 23520,
"h": 23540,
"l": 23210,
"c": 23280,
"v": 18941.29338484
},
{
"ts": "2025-10-28T04:00:00",
"o": 23490,
"h": 23580,
"l": 23440,
"c": 23530,
"v": 6006.83561719
},
{
"ts": "2025-10-28T03:00:00",
"o": 23510,
"h": 23580,
"l": 23400,
"c": 23510,
"v": 12149.20100701
},
{
"ts": "2025-10-28T02:00:00",
"o": 23680,
"h": 23700,
"l": 23410,
"c": 23540,
"v": 16490.07845004
},
{
"ts": "2025-10-28T01:00:00",
"o": 23670,
"h": 23750,
"l": 23630,
"c": 23690,
"v": 7456.18768658
},
{
"ts": "2025-10-28T00:00:00",
"o": 23620,
"h": 23690,
"l": 23510,
"c": 23610,
"v": 17236.6811467
},
{
"ts": "2025-10-27T23:00:00",
"o": 23690,
"h": 23710,
"l": 23530,
"c": 23630,
"v": 16631.21172511
},
{
"ts": "2025-10-27T22:00:00",
"o": 23860,
"h": 23930,
"l": 23690,
"c": 23690,
"v": 8620.78216537
},
{
"ts": "2025-10-27T21:00:00",
"o": 23820,
"h": 23970,
"l": 23740,
"c": 23880,
"v": 5779.7694969
},
{
"ts": "2025-10-27T20:00:00",
"o": 23910,
"h": 23930,
"l": 23810,
"c": 23830,
"v": 5509.07877567
},
{
"ts": "2025-10-27T19:00:00",
"o": 24010,
"h": 24020,
"l": 23890,
"c": 23890,
"v": 5365.34890654
},
{
"ts": "2025-10-27T18:00:00",
"o": 24120,
"h": 24180,
"l": 24010,
"c": 24020,
"v": 8776.39384672
},
{
"ts": "2025-10-27T17:00:00",
"o": 24050,
"h": 24150,
"l": 24000,
"c": 24150,
"v": 7618.8638534
},
{
"ts": "2025-10-27T16:00:00",
"o": 23810,
"h": 24100,
"l": 23780,
"c": 24060,
"v": 6168.48107021
},
{
"ts": "2025-10-27T15:00:00",
"o": 23690,
"h": 23840,
"l": 23670,
"c": 23810,
"v": 7583.46214622
},
{
"ts": "2025-10-27T14:00:00",
"o": 23850,
"h": 23850,
"l": 23610,
"c": 23660,
"v": 14234.1987918
},
{
"ts": "2025-10-27T13:00:00",
"o": 23730,
"h": 23890,
"l": 23570,
"c": 23850,
"v": 22194.43837138
},
{
"ts": "2025-10-27T12:00:00",
"o": 23920,
"h": 23950,
"l": 23730,
"c": 23730,
"v": 14322.65132279
},
{
"ts": "2025-10-27T11:00:00",
"o": 23910,
"h": 24000,
"l": 23780,
"c": 23920,
"v": 14070.31043532
},
{
"ts": "2025-10-27T10:00:00",
"o": 23870,
"h": 24000,
"l": 23820,
"c": 23900,
"v": 15755.04493118
},
{
"ts": "2025-10-27T09:00:00",
"o": 24040,
"h": 24040,
"l": 23800,
"c": 23870,
"v": 34182.25027923
},
{
"ts": "2025-10-27T08:00:00",
"o": 24350,
"h": 24430,
"l": 24020,
"c": 24060,
"v": 28233.81941325
},
{
"ts": "2025-10-27T07:00:00",
"o": 24450,
"h": 24470,
"l": 24230,
"c": 24350,
"v": 32830.70722666
},
{
"ts": "2025-10-27T06:00:00",
"o": 24450,
"h": 24510,
"l": 24300,
"c": 24410,
"v": 20120.84993468
},
{
"ts": "2025-10-27T05:00:00",
"o": 24440,
"h": 24670,
"l": 24380,
"c": 24440,
"v": 31148.03319384
},
{
"ts": "2025-10-27T04:00:00",
"o": 24390,
"h": 24470,
"l": 24300,
"c": 24460,
"v": 17666.98013967
},
{
"ts": "2025-10-27T03:00:00",
"o": 24500,
"h": 24620,
"l": 24310,
"c": 24370,
"v": 32238.29276061
},
{
"ts": "2025-10-27T02:00:00",
"o": 24520,
"h": 24640,
"l": 24450,
"c": 24500,
"v": 27029.94473953
},
{
"ts": "2025-10-27T01:00:00",
"o": 24220,
"h": 24530,
"l": 24180,
"c": 24520,
"v": 31322.5405053
},
{
"ts": "2025-10-27T00:00:00",
"o": 24210,
"h": 24310,
"l": 24140,
"c": 24230,
"v": 49681.21210095
},
{
"ts": "2025-10-26T23:00:00",
"o": 24230,
"h": 24360,
"l": 24180,
"c": 24230,
"v": 26567.66201591
},
{
"ts": "2025-10-26T22:00:00",
"o": 23900,
"h": 24360,
"l": 23900,
"c": 24240,
"v": 33594.59313169
},
{
"ts": "2025-10-26T21:00:00",
"o": 23830,
"h": 23910,
"l": 23690,
"c": 23840,
"v": 13533.80868891
},
{
"ts": "2025-10-26T20:00:00",
"o": 23900,
"h": 23900,
"l": 23790,
"c": 23830,
"v": 3952.33969554
},
{
"ts": "2025-10-26T19:00:00",
"o": 23910,
"h": 23930,
"l": 23870,
"c": 23910,
"v": 1656.785459
},
{
"ts": "2025-10-26T18:00:00",
"o": 23920,
"h": 23940,
"l": 23890,
"c": 23890,
"v": 1854.51232532
},
{
"ts": "2025-10-26T17:00:00",
"o": 23930,
"h": 23950,
"l": 23880,
"c": 23880,
"v": 1512.9253131
},
{
"ts": "2025-10-26T16:00:00",
"o": 23950,
"h": 24040,
"l": 23860,
"c": 23920,
"v": 10596.50013825
},
{
"ts": "2025-10-26T15:00:00",
"o": 23930,
"h": 23970,
"l": 23810,
"c": 23960,
"v": 21191.53525892
},
{
"ts": "2025-10-26T14:00:00",
"o": 24140,
"h": 24140,
"l": 23890,
"c": 23900,
"v": 46699.01612515
},
{
"ts": "2025-10-26T13:00:00",
"o": 24400,
"h": 24450,
"l": 23940,
"c": 24140,
"v": 131328.09085399
},
{
"ts": "2025-10-26T12:00:00",
"o": 23710,
"h": 24930,
"l": 23660,
"c": 24400,
"v": 344602.4416743
},
{
"ts": "2025-10-26T11:00:00",
"o": 23330,
"h": 23740,
"l": 23310,
"c": 23690,
"v": 20911.40477441
},
{
"ts": "2025-10-26T10:00:00",
"o": 23370,
"h": 23370,
"l": 23290,
"c": 23330,
"v": 3522.5519963
},
{
"ts": "2025-10-26T09:00:00",
"o": 23190,
"h": 23450,
"l": 23140,
"c": 23360,
"v": 21694.37609779
},
{
"ts": "2025-10-26T08:00:00",
"o": 23120,
"h": 23180,
"l": 23110,
"c": 23180,
"v": 6501.73364029
},
{
"ts": "2025-10-26T07:00:00",
"o": 23050,
"h": 23140,
"l": 23030,
"c": 23140,
"v": 4477.15105414
},
{
"ts": "2025-10-26T06:00:00",
"o": 23060,
"h": 23080,
"l": 23000,
"c": 23040,
"v": 2560.50381651
},
{
"ts": "2025-10-26T05:00:00",
"o": 23000,
"h": 23090,
"l": 22980,
"c": 23060,
"v": 3485.34620778
},
{
"ts": "2025-10-26T04:00:00",
"o": 22960,
"h": 23030,
"l": 22960,
"c": 22990,
"v": 2359.69801238
},
{
"ts": "2025-10-26T03:00:00",
"o": 22960,
"h": 22980,
"l": 22910,
"c": 22970,
"v": 5562.98692454
},
{
"ts": "2025-10-26T02:00:00",
"o": 23000,
"h": 23030,
"l": 22930,
"c": 22960,
"v": 5676.84072473
},
{
"ts": "2025-10-26T01:00:00",
"o": 23080,
"h": 23100,
"l": 22940,
"c": 23000,
"v": 11156.67192435
},
{
"ts": "2025-10-26T00:00:00",
"o": 23090,
"h": 23150,
"l": 23010,
"c": 23090,
"v": 7648.33807063
},
{
"ts": "2025-10-25T23:00:00",
"o": 23070,
"h": 23100,
"l": 23030,
"c": 23100,
"v": 1572.10965018
},
{
"ts": "2025-10-25T16:00:00",
"o": 23030,
"h": 23090,
"l": 23010,
"c": 23030,
"v": 1449.91752705
},
{
"ts": "2025-10-25T15:00:00",
"o": 23110,
"h": 23110,
"l": 23020,
"c": 23060,
"v": 3611.64053258
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 22100,
"h": 22180,
"l": 21940,
"c": 22040,
"v": 14496.37187286
},
{
"ts": "2025-10-31T20:00:00",
"o": 22300,
"h": 22330,
"l": 22050,
"c": 22120,
"v": 17361.97015937
},
{
"ts": "2025-10-31T16:00:00",
"o": 22120,
"h": 22370,
"l": 21700,
"c": 22310,
"v": 25962.48624
},
{
"ts": "2025-10-31T12:00:00",
"o": 22250,
"h": 22310,
"l": 21990,
"c": 22120,
"v": 48908.74757227
},
{
"ts": "2025-10-31T08:00:00",
"o": 22040,
"h": 22270,
"l": 21960,
"c": 22250,
"v": 34654.02841096
},
{
"ts": "2025-10-31T04:00:00",
"o": 22040,
"h": 22210,
"l": 21960,
"c": 22080,
"v": 41864.48997884
},
{
"ts": "2025-10-31T00:00:00",
"o": 22060,
"h": 22230,
"l": 21890,
"c": 22000,
"v": 42760.3778571
},
{
"ts": "2025-10-30T20:00:00",
"o": 21390,
"h": 22070,
"l": 21350,
"c": 22060,
"v": 52965.29593567
},
{
"ts": "2025-10-30T16:00:00",
"o": 21980,
"h": 22090,
"l": 21300,
"c": 21390,
"v": 67873.01786733
},
{
"ts": "2025-10-30T12:00:00",
"o": 22710,
"h": 22740,
"l": 21910,
"c": 21980,
"v": 144746.20271954
},
{
"ts": "2025-10-30T08:00:00",
"o": 23120,
"h": 23120,
"l": 22680,
"c": 22710,
"v": 44561.75255833
},
{
"ts": "2025-10-30T04:00:00",
"o": 23250,
"h": 23250,
"l": 22560,
"c": 23110,
"v": 108301.15123432
},
{
"ts": "2025-10-30T00:00:00",
"o": 23200,
"h": 23430,
"l": 23080,
"c": 23250,
"v": 48959.71464128
},
{
"ts": "2025-10-29T20:00:00",
"o": 23600,
"h": 23850,
"l": 23090,
"c": 23200,
"v": 47430.10655492
},
{
"ts": "2025-10-29T16:00:00",
"o": 23120,
"h": 23670,
"l": 22830,
"c": 23560,
"v": 57800.58509358
},
{
"ts": "2025-10-29T12:00:00",
"o": 23290,
"h": 23490,
"l": 23050,
"c": 23120,
"v": 43288.83927729
},
{
"ts": "2025-10-29T08:00:00",
"o": 23120,
"h": 23330,
"l": 23030,
"c": 23290,
"v": 33098.96563223
},
{
"ts": "2025-10-29T04:00:00",
"o": 23110,
"h": 23200,
"l": 23080,
"c": 23140,
"v": 20071.88803493
},
{
"ts": "2025-10-29T00:00:00",
"o": 23100,
"h": 23290,
"l": 23060,
"c": 23140,
"v": 36417.80100118
},
{
"ts": "2025-10-28T20:00:00",
"o": 23220,
"h": 23250,
"l": 22770,
"c": 23130,
"v": 57613.73619614
},
{
"ts": "2025-10-28T16:00:00",
"o": 23460,
"h": 23630,
"l": 23160,
"c": 23230,
"v": 15055.99122843
},
{
"ts": "2025-10-28T12:00:00",
"o": 23500,
"h": 23770,
"l": 23220,
"c": 23470,
"v": 70027.42311335
},
{
"ts": "2025-10-28T08:00:00",
"o": 23470,
"h": 23630,
"l": 23430,
"c": 23500,
"v": 27823.44301308
},
{
"ts": "2025-10-28T04:00:00",
"o": 23490,
"h": 23730,
"l": 23210,
"c": 23450,
"v": 61566.71730256
},
{
"ts": "2025-10-28T00:00:00",
"o": 23620,
"h": 23750,
"l": 23400,
"c": 23510,
"v": 53332.14829033
},
{
"ts": "2025-10-27T20:00:00",
"o": 23910,
"h": 23970,
"l": 23530,
"c": 23630,
"v": 36540.84216305
},
{
"ts": "2025-10-27T16:00:00",
"o": 23810,
"h": 24180,
"l": 23780,
"c": 23890,
"v": 27929.08767687
},
{
"ts": "2025-10-27T12:00:00",
"o": 23920,
"h": 23950,
"l": 23570,
"c": 23810,
"v": 58334.75063219
},
{
"ts": "2025-10-27T08:00:00",
"o": 24350,
"h": 24430,
"l": 23780,
"c": 23920,
"v": 92241.42505898
},
{
"ts": "2025-10-27T04:00:00",
"o": 24390,
"h": 24670,
"l": 24230,
"c": 24350,
"v": 101766.57049485
},
{
"ts": "2025-10-27T00:00:00",
"o": 24210,
"h": 24640,
"l": 24140,
"c": 24370,
"v": 140271.99010639
},
{
"ts": "2025-10-26T20:00:00",
"o": 23900,
"h": 24360,
"l": 23690,
"c": 24230,
"v": 77648.40353205
},
{
"ts": "2025-10-26T16:00:00",
"o": 23950,
"h": 24040,
"l": 23860,
"c": 23910,
"v": 15620.72323567
},
{
"ts": "2025-10-26T12:00:00",
"o": 23710,
"h": 24930,
"l": 23660,
"c": 23960,
"v": 543821.08391236
},
{
"ts": "2025-10-26T08:00:00",
"o": 23120,
"h": 23740,
"l": 23110,
"c": 23690,
"v": 52630.06650879
},
{
"ts": "2025-10-26T04:00:00",
"o": 22960,
"h": 23140,
"l": 22960,
"c": 23140,
"v": 12882.69909081
},
{
"ts": "2025-10-26T00:00:00",
"o": 23090,
"h": 23150,
"l": 22910,
"c": 22970,
"v": 30044.83764425
},
{
"ts": "2025-10-25T20:00:00",
"o": 23070,
"h": 23100,
"l": 23030,
"c": 23100,
"v": 1572.10965018
},
{
"ts": "2025-10-25T16:00:00",
"o": 23030,
"h": 23090,
"l": 23010,
"c": 23030,
"v": 1449.91752705
},
{
"ts": "2025-10-25T12:00:00",
"o": 23040,
"h": 23140,
"l": 23010,
"c": 23060,
"v": 21397.8461243
},
{
"ts": "2025-10-25T08:00:00",
"o": 22950,
"h": 23160,
"l": 22950,
"c": 23040,
"v": 32804.69309651
},
{
"ts": "2025-10-25T04:00:00",
"o": 23010,
"h": 23110,
"l": 22910,
"c": 22970,
"v": 26501.57980461
},
{
"ts": "2025-10-25T00:00:00",
"o": 23120,
"h": 23160,
"l": 22980,
"c": 23040,
"v": 33501.88890237
},
{
"ts": "2025-10-24T20:00:00",
"o": 23100,
"h": 23220,
"l": 23090,
"c": 23150,
"v": 19654.92046048
},
{
"ts": "2025-10-24T16:00:00",
"o": 22890,
"h": 23160,
"l": 22770,
"c": 23120,
"v": 17820.63930175
},
{
"ts": "2025-10-24T12:00:00",
"o": 23090,
"h": 23550,
"l": 22820,
"c": 22860,
"v": 87740.00095947
},
{
"ts": "2025-10-24T08:00:00",
"o": 23110,
"h": 23230,
"l": 22940,
"c": 23110,
"v": 38495.63213749
},
{
"ts": "2025-10-24T04:00:00",
"o": 22950,
"h": 23370,
"l": 22940,
"c": 23110,
"v": 41235.54620143
},
{
"ts": "2025-10-24T00:00:00",
"o": 22950,
"h": 23090,
"l": 22890,
"c": 22950,
"v": 17656.73918937
},
{
"ts": "2025-10-23T20:00:00",
"o": 23020,
"h": 23020,
"l": 22750,
"c": 22950,
"v": 14590.8337787
},
{
"ts": "2025-10-23T16:00:00",
"o": 22900,
"h": 23200,
"l": 22880,
"c": 23020,
"v": 11911.47367993
},
{
"ts": "2025-10-23T12:00:00",
"o": 22730,
"h": 23010,
"l": 22610,
"c": 22920,
"v": 25564.65402714
},
{
"ts": "2025-10-23T08:00:00",
"o": 22930,
"h": 23040,
"l": 22700,
"c": 22730,
"v": 19229.54849135
},
{
"ts": "2025-10-23T04:00:00",
"o": 22560,
"h": 23040,
"l": 22520,
"c": 22930,
"v": 32267.77802592
},
{
"ts": "2025-10-23T00:00:00",
"o": 22510,
"h": 22630,
"l": 22470,
"c": 22560,
"v": 20277.22722367
},
{
"ts": "2025-10-22T20:00:00",
"o": 22790,
"h": 22820,
"l": 22140,
"c": 22520,
"v": 52582.92522388
},
{
"ts": "2025-10-22T16:00:00",
"o": 22970,
"h": 23010,
"l": 22580,
"c": 22670,
"v": 16480.75818702
},
{
"ts": "2025-10-22T12:00:00",
"o": 22900,
"h": 23270,
"l": 22800,
"c": 22970,
"v": 47495.37102715
},
{
"ts": "2025-10-22T08:00:00",
"o": 22980,
"h": 23090,
"l": 22650,
"c": 22900,
"v": 39251.50138105
},
{
"ts": "2025-10-22T04:00:00",
"o": 22960,
"h": 23090,
"l": 22720,
"c": 23000,
"v": 35248.05054273
},
{
"ts": "2025-10-22T00:00:00",
"o": 22990,
"h": 23110,
"l": 22820,
"c": 22950,
"v": 45880.86054514
},
{
"ts": "2025-10-21T20:00:00",
"o": 23640,
"h": 23640,
"l": 22900,
"c": 23010,
"v": 49382.94182502
},
{
"ts": "2025-10-21T16:00:00",
"o": 24100,
"h": 24270,
"l": 23550,
"c": 23640,
"v": 29969.96876254
},
{
"ts": "2025-10-21T12:00:00",
"o": 23060,
"h": 24200,
"l": 22930,
"c": 24120,
"v": 103111.23318935
},
{
"ts": "2025-10-21T08:00:00",
"o": 22970,
"h": 23100,
"l": 22730,
"c": 23080,
"v": 24583.25138414
},
{
"ts": "2025-10-21T04:00:00",
"o": 23030,
"h": 23030,
"l": 22680,
"c": 22970,
"v": 60232.4255085
},
{
"ts": "2025-10-21T00:00:00",
"o": 23410,
"h": 23470,
"l": 23000,
"c": 23030,
"v": 40710.76508048
},
{
"ts": "2025-10-20T20:00:00",
"o": 23490,
"h": 23610,
"l": 23380,
"c": 23410,
"v": 19989.12930578
},
{
"ts": "2025-10-20T16:00:00",
"o": 23560,
"h": 23620,
"l": 23160,
"c": 23520,
"v": 24122.50335226
},
{
"ts": "2025-10-20T12:00:00",
"o": 23810,
"h": 24020,
"l": 23570,
"c": 23570,
"v": 33479.19580879
},
{
"ts": "2025-10-20T08:00:00",
"o": 23870,
"h": 23970,
"l": 23690,
"c": 23810,
"v": 52635.41287513
},
{
"ts": "2025-10-20T04:00:00",
"o": 23910,
"h": 24100,
"l": 23720,
"c": 23890,
"v": 61886.80743338
},
{
"ts": "2025-10-20T00:00:00",
"o": 23600,
"h": 23980,
"l": 23100,
"c": 23910,
"v": 59052.83350849
},
{
"ts": "2025-10-19T20:00:00",
"o": 23840,
"h": 23950,
"l": 23570,
"c": 23620,
"v": 20116.73268241
},
{
"ts": "2025-10-19T16:00:00",
"o": 23870,
"h": 24130,
"l": 23750,
"c": 23890,
"v": 20734.02504431
},
{
"ts": "2025-10-19T12:00:00",
"o": 23460,
"h": 23950,
"l": 23330,
"c": 23890,
"v": 56565.56158615
},
{
"ts": "2025-10-19T08:00:00",
"o": 22980,
"h": 23680,
"l": 22690,
"c": 23470,
"v": 64575.12011686
},
{
"ts": "2025-10-19T04:00:00",
"o": 23150,
"h": 23180,
"l": 22850,
"c": 22980,
"v": 22716.84057738
},
{
"ts": "2025-10-19T00:00:00",
"o": 23270,
"h": 23290,
"l": 22950,
"c": 23160,
"v": 22821.51032246
},
{
"ts": "2025-10-18T20:00:00",
"o": 23320,
"h": 23400,
"l": 23240,
"c": 23270,
"v": 6878.24165052
},
{
"ts": "2025-10-18T16:00:00",
"o": 23280,
"h": 23430,
"l": 23100,
"c": 23320,
"v": 10094.83469006
},
{
"ts": "2025-10-18T12:00:00",
"o": 23460,
"h": 23510,
"l": 23150,
"c": 23260,
"v": 30769.5395329
},
{
"ts": "2025-10-18T08:00:00",
"o": 23330,
"h": 23500,
"l": 23270,
"c": 23460,
"v": 20377.28013958
},
{
"ts": "2025-10-18T04:00:00",
"o": 23310,
"h": 23610,
"l": 23070,
"c": 23340,
"v": 45533.17761456
},
{
"ts": "2025-10-18T00:00:00",
"o": 23250,
"h": 23580,
"l": 23190,
"c": 23320,
"v": 34015.4058051
},
{
"ts": "2025-10-17T20:00:00",
"o": 23130,
"h": 23560,
"l": 23100,
"c": 23270,
"v": 26055.55842993
},
{
"ts": "2025-10-17T16:00:00",
"o": 23140,
"h": 23450,
"l": 22930,
"c": 23130,
"v": 31173.68374983
},
{
"ts": "2025-10-17T12:00:00",
"o": 23340,
"h": 23410,
"l": 22690,
"c": 23140,
"v": 63798.51369896
},
{
"ts": "2025-10-17T08:00:00",
"o": 22280,
"h": 23510,
"l": 22010,
"c": 23340,
"v": 132967.99649921
},
{
"ts": "2025-10-17T04:00:00",
"o": 23850,
"h": 23880,
"l": 22190,
"c": 22280,
"v": 154889.32351109
},
{
"ts": "2025-10-17T00:00:00",
"o": 23740,
"h": 24100,
"l": 23700,
"c": 23850,
"v": 52593.77806237
},
{
"ts": "2025-10-16T20:00:00",
"o": 23970,
"h": 23990,
"l": 23580,
"c": 23740,
"v": 59099.22445327
},
{
"ts": "2025-10-16T16:00:00",
"o": 24180,
"h": 24530,
"l": 23720,
"c": 23910,
"v": 75822.85408449
},
{
"ts": "2025-10-16T12:00:00",
"o": 24900,
"h": 25010,
"l": 24100,
"c": 24190,
"v": 70004.92076815
},
{
"ts": "2025-10-16T08:00:00",
"o": 24680,
"h": 25030,
"l": 24000,
"c": 24900,
"v": 55961.22649934
},
{
"ts": "2025-10-16T04:00:00",
"o": 24610,
"h": 24790,
"l": 24410,
"c": 24640,
"v": 35464.58925195
},
{
"ts": "2025-10-16T00:00:00",
"o": 24650,
"h": 24920,
"l": 24550,
"c": 24600,
"v": 33079.16591579
},
{
"ts": "2025-10-15T20:00:00",
"o": 24640,
"h": 24850,
"l": 24410,
"c": 24650,
"v": 27179.60174771
},
{
"ts": "2025-10-15T16:00:00",
"o": 24680,
"h": 24820,
"l": 24490,
"c": 24590,
"v": 21789.66866102
},
{
"ts": "2025-10-15T12:00:00",
"o": 25360,
"h": 25370,
"l": 24560,
"c": 24690,
"v": 76178.90755243
},
{
"ts": "2025-10-15T08:00:00",
"o": 25580,
"h": 26100,
"l": 25210,
"c": 25340,
"v": 83977.22798381
},
{
"ts": "2025-10-15T04:00:00",
"o": 25370,
"h": 25700,
"l": 25310,
"c": 25610,
"v": 41390.87143139
},
{
"ts": "2025-10-15T00:00:00",
"o": 25520,
"h": 25660,
"l": 25300,
"c": 25370,
"v": 40065.66618731
},
{
"ts": "2025-10-14T20:00:00",
"o": 25610,
"h": 25700,
"l": 25310,
"c": 25510,
"v": 29727.70334433
},
{
"ts": "2025-10-14T16:00:00",
"o": 25570,
"h": 25950,
"l": 25150,
"c": 25610,
"v": 86233.89830563
},
{
"ts": "2025-10-14T12:00:00",
"o": 24760,
"h": 25600,
"l": 24470,
"c": 25550,
"v": 97004.6774489
},
{
"ts": "2025-10-14T08:00:00",
"o": 24620,
"h": 24970,
"l": 24350,
"c": 24770,
"v": 82677.28999052
},
{
"ts": "2025-10-14T04:00:00",
"o": 25720,
"h": 25770,
"l": 24120,
"c": 24610,
"v": 179041.93414381
},
{
"ts": "2025-10-14T00:00:00",
"o": 26370,
"h": 26580,
"l": 25580,
"c": 25730,
"v": 87687.50848502
},
{
"ts": "2025-10-13T20:00:00",
"o": 26350,
"h": 26600,
"l": 26270,
"c": 26380,
"v": 47901.57400105
},
{
"ts": "2025-10-13T16:00:00",
"o": 25870,
"h": 26490,
"l": 25670,
"c": 26350,
"v": 36308.25157689
},
{
"ts": "2025-10-13T12:00:00",
"o": 25480,
"h": 26110,
"l": 25330,
"c": 25870,
"v": 110862.78671916
},
{
"ts": "2025-10-13T08:00:00",
"o": 25630,
"h": 25950,
"l": 25060,
"c": 25490,
"v": 95934.89300597
},
{
"ts": "2025-10-13T04:00:00",
"o": 25440,
"h": 25850,
"l": 25260,
"c": 25620,
"v": 68297.72271396
},
{
"ts": "2025-10-13T00:00:00",
"o": 25610,
"h": 25920,
"l": 25230,
"c": 25440,
"v": 105136.89813477
},
{
"ts": "2025-10-12T20:00:00",
"o": 25840,
"h": 25910,
"l": 25420,
"c": 25610,
"v": 62854.16245866
},
{
"ts": "2025-10-12T16:00:00",
"o": 25300,
"h": 26160,
"l": 25260,
"c": 25810,
"v": 103950.34532514
},
{
"ts": "2025-10-12T12:00:00",
"o": 23400,
"h": 25740,
"l": 23400,
"c": 25290,
"v": 243054.36334644
},
{
"ts": "2025-10-12T08:00:00",
"o": 23360,
"h": 23500,
"l": 23000,
"c": 23420,
"v": 57896.1810266
},
{
"ts": "2025-10-12T04:00:00",
"o": 22990,
"h": 23440,
"l": 22970,
"c": 23360,
"v": 72213.92590101
},
{
"ts": "2025-10-12T00:00:00",
"o": 23110,
"h": 23270,
"l": 22460,
"c": 22990,
"v": 102211.6051561
},
{
"ts": "2025-10-11T20:00:00",
"o": 23340,
"h": 23370,
"l": 22510,
"c": 23130,
"v": 74432.95477594
},
{
"ts": "2025-10-11T16:00:00",
"o": 24070,
"h": 24250,
"l": 23180,
"c": 23340,
"v": 39158.12056366
},
{
"ts": "2025-10-11T12:00:00",
"o": 24100,
"h": 24250,
"l": 23690,
"c": 24090,
"v": 86250.22147381
},
{
"ts": "2025-10-11T08:00:00",
"o": 23250,
"h": 25010,
"l": 23220,
"c": 24100,
"v": 119188.78701963
},
{
"ts": "2025-10-11T04:00:00",
"o": 23230,
"h": 23460,
"l": 22970,
"c": 23230,
"v": 124601.37467998
},
{
"ts": "2025-10-11T00:00:00",
"o": 23310,
"h": 24330,
"l": 21930,
"c": 23270,
"v": 432806.4715478
},
{
"ts": "2025-10-10T20:00:00",
"o": 28900,
"h": 29260,
"l": 21000,
"c": 23450,
"v": 759772.23593785
},
{
"ts": "2025-10-10T16:00:00",
"o": 29620,
"h": 29860,
"l": 28800,
"c": 28900,
"v": 74259.77974875
},
{
"ts": "2025-10-10T12:00:00",
"o": 30720,
"h": 31080,
"l": 29330,
"c": 29610,
"v": 111016.92710826
},
{
"ts": "2025-10-10T08:00:00",
"o": 30560,
"h": 30770,
"l": 30530,
"c": 30750,
"v": 34864.35578283
},
{
"ts": "2025-10-10T04:00:00",
"o": 30820,
"h": 31010,
"l": 30440,
"c": 30560,
"v": 80861.30300031
},
{
"ts": "2025-10-10T00:00:00",
"o": 30330,
"h": 31010,
"l": 30160,
"c": 30830,
"v": 80346.16416768
},
{
"ts": "2025-10-09T20:00:00",
"o": 30220,
"h": 30490,
"l": 30070,
"c": 30290,
"v": 13055.20688977
},
{
"ts": "2025-10-09T16:00:00",
"o": 30050,
"h": 30220,
"l": 29810,
"c": 30150,
"v": 20282.6034235
},
{
"ts": "2025-10-09T12:00:00",
"o": 30170,
"h": 30400,
"l": 29850,
"c": 30020,
"v": 38022.29420089
},
{
"ts": "2025-10-09T08:00:00",
"o": 30260,
"h": 30280,
"l": 29850,
"c": 30170,
"v": 59811.1957869
},
{
"ts": "2025-10-09T04:00:00",
"o": 30510,
"h": 30660,
"l": 30200,
"c": 30260,
"v": 34230.64936175
},
{
"ts": "2025-10-09T00:00:00",
"o": 31020,
"h": 31030,
"l": 30190,
"c": 30520,
"v": 42038.17119002
},
{
"ts": "2025-10-08T20:00:00",
"o": 30970,
"h": 31100,
"l": 30850,
"c": 30990,
"v": 16810.27148599
},
{
"ts": "2025-10-08T16:00:00",
"o": 30330,
"h": 31070,
"l": 30330,
"c": 30970,
"v": 35924.01457074
},
{
"ts": "2025-10-08T12:00:00",
"o": 30210,
"h": 30700,
"l": 30090,
"c": 30330,
"v": 45818.42378024
},
{
"ts": "2025-10-08T08:00:00",
"o": 30200,
"h": 30430,
"l": 30150,
"c": 30220,
"v": 36167.41315212
},
{
"ts": "2025-10-08T04:00:00",
"o": 30050,
"h": 30230,
"l": 29900,
"c": 30190,
"v": 28324.72608703
},
{
"ts": "2025-10-08T00:00:00",
"o": 29880,
"h": 30390,
"l": 29840,
"c": 30050,
"v": 51299.52418784
},
{
"ts": "2025-10-07T20:00:00",
"o": 29960,
"h": 30270,
"l": 29880,
"c": 29900,
"v": 17191.47345054
},
{
"ts": "2025-10-07T16:00:00",
"o": 29910,
"h": 30130,
"l": 29480,
"c": 30010,
"v": 51179.58303637
},
{
"ts": "2025-10-07T12:00:00",
"o": 31120,
"h": 31450,
"l": 29770,
"c": 29910,
"v": 166400.28038469
},
{
"ts": "2025-10-07T08:00:00",
"o": 30870,
"h": 31130,
"l": 30530,
"c": 31130,
"v": 45222.39847487
},
{
"ts": "2025-10-07T04:00:00",
"o": 31060,
"h": 31390,
"l": 30740,
"c": 30870,
"v": 55472.78363545
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 22100,
"h": 22180,
"l": 21940,
"c": 22040,
"v": 14496.37187286
},
{
"ts": "2025-10-31T00:00:00",
"o": 22060,
"h": 22370,
"l": 21700,
"c": 22120,
"v": 211512.10021854
},
{
"ts": "2025-10-30T00:00:00",
"o": 23200,
"h": 23430,
"l": 21300,
"c": 22060,
"v": 467407.13495647
},
{
"ts": "2025-10-29T00:00:00",
"o": 23100,
"h": 23850,
"l": 22830,
"c": 23200,
"v": 238108.18559413
},
{
"ts": "2025-10-28T00:00:00",
"o": 23620,
"h": 23770,
"l": 22770,
"c": 23130,
"v": 285419.45914389
},
{
"ts": "2025-10-27T00:00:00",
"o": 24210,
"h": 24670,
"l": 23530,
"c": 23630,
"v": 457084.66613233
},
{
"ts": "2025-10-26T00:00:00",
"o": 23090,
"h": 24930,
"l": 22910,
"c": 24230,
"v": 732647.81392393
},
{
"ts": "2025-10-25T00:00:00",
"o": 23120,
"h": 23160,
"l": 22910,
"c": 23100,
"v": 117228.03510502
},
{
"ts": "2025-10-24T00:00:00",
"o": 22950,
"h": 23550,
"l": 22770,
"c": 23150,
"v": 222603.47824999
},
{
"ts": "2025-10-23T00:00:00",
"o": 22510,
"h": 23200,
"l": 22470,
"c": 22950,
"v": 123841.51522671
},
{
"ts": "2025-10-22T00:00:00",
"o": 22990,
"h": 23270,
"l": 22140,
"c": 22520,
"v": 236939.46690697
},
{
"ts": "2025-10-21T00:00:00",
"o": 23410,
"h": 24270,
"l": 22680,
"c": 23010,
"v": 307990.58575003
},
{
"ts": "2025-10-20T00:00:00",
"o": 23600,
"h": 24100,
"l": 23100,
"c": 23410,
"v": 251165.88228383
},
{
"ts": "2025-10-19T00:00:00",
"o": 23270,
"h": 24130,
"l": 22690,
"c": 23620,
"v": 207529.79032957
},
{
"ts": "2025-10-18T00:00:00",
"o": 23250,
"h": 23610,
"l": 23070,
"c": 23270,
"v": 147668.47943272
},
{
"ts": "2025-10-17T00:00:00",
"o": 23740,
"h": 24100,
"l": 22010,
"c": 23270,
"v": 461478.85395139
},
{
"ts": "2025-10-16T00:00:00",
"o": 24650,
"h": 25030,
"l": 23580,
"c": 23740,
"v": 329431.98097299
},
{
"ts": "2025-10-15T00:00:00",
"o": 25520,
"h": 26100,
"l": 24410,
"c": 24650,
"v": 290581.94356367
},
{
"ts": "2025-10-14T00:00:00",
"o": 26370,
"h": 26580,
"l": 24120,
"c": 25510,
"v": 562373.01171821
},
{
"ts": "2025-10-13T00:00:00",
"o": 25610,
"h": 26600,
"l": 25060,
"c": 26380,
"v": 464442.1261518
},
{
"ts": "2025-10-12T00:00:00",
"o": 23110,
"h": 26160,
"l": 22460,
"c": 25610,
"v": 642180.58321395
},
{
"ts": "2025-10-11T00:00:00",
"o": 23310,
"h": 25010,
"l": 21930,
"c": 23130,
"v": 876437.93006082
},
{
"ts": "2025-10-10T00:00:00",
"o": 30330,
"h": 31080,
"l": 21000,
"c": 23450,
"v": 1141120.76574568
},
{
"ts": "2025-10-09T00:00:00",
"o": 31020,
"h": 31030,
"l": 29810,
"c": 30290,
"v": 207440.12085283
},
{
"ts": "2025-10-08T00:00:00",
"o": 29880,
"h": 31100,
"l": 29840,
"c": 30990,
"v": 214344.37326396
},
{
"ts": "2025-10-07T00:00:00",
"o": 31220,
"h": 31450,
"l": 29480,
"c": 29900,
"v": 371238.00495617
},
{
"ts": "2025-10-06T00:00:00",
"o": 30210,
"h": 31500,
"l": 30100,
"c": 31220,
"v": 228318.01968862
},
{
"ts": "2025-10-05T00:00:00",
"o": 30440,
"h": 31580,
"l": 30040,
"c": 30210,
"v": 252138.16887189
},
{
"ts": "2025-10-04T00:00:00",
"o": 31050,
"h": 31080,
"l": 30090,
"c": 30440,
"v": 140172.80918344
},
{
"ts": "2025-10-03T00:00:00",
"o": 30980,
"h": 31500,
"l": 30330,
"c": 31050,
"v": 284439.05794927
},
{
"ts": "2025-10-02T00:00:00",
"o": 30010,
"h": 31150,
"l": 29940,
"c": 30980,
"v": 295721.36446702
},
{
"ts": "2025-10-01T00:00:00",
"o": 28420,
"h": 30010,
"l": 28070,
"c": 29960,
"v": 276354.25942879
},
{
"ts": "2025-09-30T00:00:00",
"o": 28850,
"h": 28980,
"l": 28010,
"c": 28450,
"v": 154101.38741536
},
{
"ts": "2025-09-29T00:00:00",
"o": 29090,
"h": 29250,
"l": 28210,
"c": 28890,
"v": 233678.54593508
},
{
"ts": "2025-09-28T00:00:00",
"o": 28700,
"h": 29110,
"l": 27950,
"c": 29090,
"v": 166846.77618629
},
{
"ts": "2025-09-27T00:00:00",
"o": 29230,
"h": 29230,
"l": 28500,
"c": 28740,
"v": 87702.43389456
},
{
"ts": "2025-09-26T00:00:00",
"o": 28590,
"h": 29240,
"l": 28330,
"c": 29230,
"v": 237626.1897938
},
{
"ts": "2025-09-25T00:00:00",
"o": 29670,
"h": 29730,
"l": 28200,
"c": 28590,
"v": 365331.61926952
},
{
"ts": "2025-09-24T00:00:00",
"o": 29710,
"h": 30150,
"l": 28970,
"c": 29650,
"v": 226471.74138333
},
{
"ts": "2025-09-23T00:00:00",
"o": 30060,
"h": 30250,
"l": 29190,
"c": 29650,
"v": 280658.82700068
},
{
"ts": "2025-09-22T00:00:00",
"o": 31830,
"h": 31950,
"l": 29240,
"c": 30060,
"v": 622426.51615012
},
{
"ts": "2025-09-21T00:00:00",
"o": 32680,
"h": 32800,
"l": 31820,
"c": 31830,
"v": 173397.5005378
},
{
"ts": "2025-09-20T00:00:00",
"o": 32620,
"h": 32880,
"l": 32260,
"c": 32680,
"v": 126253.42347692
},
{
"ts": "2025-09-19T00:00:00",
"o": 33820,
"h": 34090,
"l": 32470,
"c": 32620,
"v": 303198.96336222
},
{
"ts": "2025-09-18T00:00:00",
"o": 33630,
"h": 34120,
"l": 33370,
"c": 33820,
"v": 350642.86518631
},
{
"ts": "2025-09-17T00:00:00",
"o": 32730,
"h": 33890,
"l": 32180,
"c": 33630,
"v": 350553.91770134
},
{
"ts": "2025-09-16T00:00:00",
"o": 32320,
"h": 32950,
"l": 31870,
"c": 32730,
"v": 243056.22302614
},
{
"ts": "2025-09-15T00:00:00",
"o": 33020,
"h": 33710,
"l": 31700,
"c": 32320,
"v": 395652.9140408
},
{
"ts": "2025-09-14T00:00:00",
"o": 34110,
"h": 34190,
"l": 32630,
"c": 33020,
"v": 364592.73363306
},
{
"ts": "2025-09-13T00:00:00",
"o": 34700,
"h": 34930,
"l": 33540,
"c": 34110,
"v": 529414.05501316
},
{
"ts": "2025-09-12T00:00:00",
"o": 33640,
"h": 35060,
"l": 33400,
"c": 34710,
"v": 606694.11315584
},
{
"ts": "2025-09-11T00:00:00",
"o": 32460,
"h": 34150,
"l": 32300,
"c": 33640,
"v": 864860.99923767
},
{
"ts": "2025-09-10T00:00:00",
"o": 31910,
"h": 33240,
"l": 31730,
"c": 32460,
"v": 346690.6587735
},
{
"ts": "2025-09-09T00:00:00",
"o": 32140,
"h": 32850,
"l": 31580,
"c": 31940,
"v": 323193.74069077
},
{
"ts": "2025-09-08T00:00:00",
"o": 31240,
"h": 32350,
"l": 31060,
"c": 32140,
"v": 243593.44616131
},
{
"ts": "2025-09-07T00:00:00",
"o": 30910,
"h": 31430,
"l": 30850,
"c": 31240,
"v": 118983.41571123
},
{
"ts": "2025-09-06T00:00:00",
"o": 31340,
"h": 31440,
"l": 30780,
"c": 30910,
"v": 121860.51019824
},
{
"ts": "2025-09-05T00:00:00",
"o": 31120,
"h": 31880,
"l": 30830,
"c": 31340,
"v": 275471.29185509
},
{
"ts": "2025-09-04T00:00:00",
"o": 31830,
"h": 31980,
"l": 30770,
"c": 31130,
"v": 210332.66829657
},
{
"ts": "2025-09-03T00:00:00",
"o": 31400,
"h": 32230,
"l": 31090,
"c": 31850,
"v": 270208.64153114
},
{
"ts": "2025-09-02T00:00:00",
"o": 30790,
"h": 31560,
"l": 30550,
"c": 31400,
"v": 238070.26713894
},
{
"ts": "2025-09-01T00:00:00",
"o": 31270,
"h": 31870,
"l": 30080,
"c": 30780,
"v": 534421.61525738
},
{
"ts": "2025-08-31T00:00:00",
"o": 32470,
"h": 33080,
"l": 30950,
"c": 31270,
"v": 383807.02004525
},
{
"ts": "2025-08-30T00:00:00",
"o": 32590,
"h": 33070,
"l": 31720,
"c": 32500,
"v": 250400.39459835
},
{
"ts": "2025-08-29T00:00:00",
"o": 33960,
"h": 33970,
"l": 31890,
"c": 32570,
"v": 640438.4516458
},
{
"ts": "2025-08-28T00:00:00",
"o": 33920,
"h": 34450,
"l": 33330,
"c": 33960,
"v": 475097.18535995
},
{
"ts": "2025-08-27T00:00:00",
"o": 34410,
"h": 34800,
"l": 33760,
"c": 33920,
"v": 409665.47471341
},
{
"ts": "2025-08-26T00:00:00",
"o": 33450,
"h": 34650,
"l": 32980,
"c": 34410,
"v": 543282.03918999
},
{
"ts": "2025-08-25T00:00:00",
"o": 36300,
"h": 36520,
"l": 33060,
"c": 33450,
"v": 838229.20698157
},
{
"ts": "2025-08-24T00:00:00",
"o": 37320,
"h": 38000,
"l": 35810,
"c": 36280,
"v": 722682.47996122
},
{
"ts": "2025-08-23T00:00:00",
"o": 37990,
"h": 38360,
"l": 36800,
"c": 37320,
"v": 624687.77060529
},
{
"ts": "2025-08-22T00:00:00",
"o": 34270,
"h": 38950,
"l": 33360,
"c": 38000,
"v": 1998426.04059446
},
{
"ts": "2025-08-21T00:00:00",
"o": 35280,
"h": 35500,
"l": 34010,
"c": 34270,
"v": 324229.23123251
},
{
"ts": "2025-08-20T00:00:00",
"o": 33580,
"h": 35400,
"l": 33560,
"c": 35250,
"v": 540598.85301531
},
{
"ts": "2025-08-19T00:00:00",
"o": 35260,
"h": 35730,
"l": 33500,
"c": 33580,
"v": 618223.25093243
},
{
"ts": "2025-08-18T00:00:00",
"o": 36820,
"h": 36930,
"l": 34880,
"c": 35260,
"v": 786936.30406919
},
{
"ts": "2025-08-17T00:00:00",
"o": 36650,
"h": 37860,
"l": 36360,
"c": 36820,
"v": 589390.62316374
},
{
"ts": "2025-08-16T00:00:00",
"o": 36760,
"h": 37210,
"l": 35880,
"c": 36650,
"v": 394969.0829951
},
{
"ts": "2025-08-15T00:00:00",
"o": 37000,
"h": 37960,
"l": 35700,
"c": 36790,
"v": 1040914.5393156
},
{
"ts": "2025-08-14T00:00:00",
"o": 40560,
"h": 40690,
"l": 36210,
"c": 37000,
"v": 2438353.75521647
},
{
"ts": "2025-08-13T00:00:00",
"o": 40510,
"h": 40960,
"l": 39630,
"c": 40590,
"v": 1681464.6737996
},
{
"ts": "2025-08-12T00:00:00",
"o": 38640,
"h": 40650,
"l": 37930,
"c": 40500,
"v": 1985089.39990209
},
{
"ts": "2025-08-11T00:00:00",
"o": 40500,
"h": 41680,
"l": 38130,
"c": 38640,
"v": 2206019.98070617
},
{
"ts": "2025-08-10T00:00:00",
"o": 40850,
"h": 44590,
"l": 39310,
"c": 40490,
"v": 3429028.00134443
},
{
"ts": "2025-08-09T00:00:00",
"o": 38580,
"h": 41250,
"l": 38490,
"c": 40830,
"v": 1675889.16748382
},
{
"ts": "2025-08-08T00:00:00",
"o": 38300,
"h": 39210,
"l": 37690,
"c": 38600,
"v": 1018666.71340453
},
{
"ts": "2025-08-07T00:00:00",
"o": 36470,
"h": 38350,
"l": 36260,
"c": 38300,
"v": 802589.05488041
},
{
"ts": "2025-08-06T00:00:00",
"o": 36420,
"h": 37030,
"l": 35380,
"c": 36500,
"v": 416921.46748983
},
{
"ts": "2025-08-05T00:00:00",
"o": 37710,
"h": 37800,
"l": 35630,
"c": 36440,
"v": 705536.05790537
},
{
"ts": "2025-08-04T00:00:00",
"o": 35700,
"h": 37820,
"l": 35630,
"c": 37710,
"v": 722070.65776445
},
{
"ts": "2025-08-03T00:00:00",
"o": 34210,
"h": 35960,
"l": 33620,
"c": 35690,
"v": 393746.99548729
},
{
"ts": "2025-08-02T00:00:00",
"o": 35280,
"h": 36070,
"l": 34010,
"c": 34210,
"v": 487610.45122694
},
{
"ts": "2025-08-01T00:00:00",
"o": 37370,
"h": 37460,
"l": 34710,
"c": 35280,
"v": 1045085.83822656
},
{
"ts": "2025-07-31T00:00:00",
"o": 39120,
"h": 39970,
"l": 37300,
"c": 37370,
"v": 671153.87066397
},
{
"ts": "2025-07-30T00:00:00",
"o": 39690,
"h": 39940,
"l": 37750,
"c": 39130,
"v": 652316.28229908
},
{
"ts": "2025-07-29T00:00:00",
"o": 39750,
"h": 40850,
"l": 38610,
"c": 39690,
"v": 919537.06321325
},
{
"ts": "2025-07-28T00:00:00",
"o": 42440,
"h": 43410,
"l": 39520,
"c": 39750,
"v": 1459829.6196587
},
{
"ts": "2025-07-27T00:00:00",
"o": 41460,
"h": 43450,
"l": 41140,
"c": 42420,
"v": 1532607.39233722
},
{
"ts": "2025-07-26T00:00:00",
"o": 38910,
"h": 42060,
"l": 38640,
"c": 41470,
"v": 1901828.43509023
},
{
"ts": "2025-07-25T00:00:00",
"o": 38040,
"h": 39500,
"l": 37240,
"c": 38910,
"v": 1157624.19374667
},
{
"ts": "2025-07-24T00:00:00",
"o": 37760,
"h": 40370,
"l": 35940,
"c": 38030,
"v": 2023190.64092804
},
{
"ts": "2025-07-23T00:00:00",
"o": 38960,
"h": 40960,
"l": 36180,
"c": 37770,
"v": 2409627.467917
},
{
"ts": "2025-07-22T00:00:00",
"o": 38000,
"h": 40860,
"l": 35610,
"c": 39000,
"v": 2702631.87057248
},
{
"ts": "2025-07-21T00:00:00",
"o": 38990,
"h": 39140,
"l": 37420,
"c": 38000,
"v": 1354170.31384053
},
{
"ts": "2025-07-20T00:00:00",
"o": 38360,
"h": 40800,
"l": 37980,
"c": 38990,
"v": 1547744.29231761
},
{
"ts": "2025-07-19T00:00:00",
"o": 37300,
"h": 39830,
"l": 36390,
"c": 38360,
"v": 1321978.5884289
},
{
"ts": "2025-07-18T00:00:00",
"o": 37820,
"h": 40690,
"l": 37030,
"c": 37320,
"v": 2823211.73813619
},
{
"ts": "2025-07-17T00:00:00",
"o": 36240,
"h": 38680,
"l": 35480,
"c": 37820,
"v": 2978149.21729149
},
{
"ts": "2025-07-16T00:00:00",
"o": 33200,
"h": 37750,
"l": 32630,
"c": 36270,
"v": 4902082.9141468
},
{
"ts": "2025-07-15T00:00:00",
"o": 30930,
"h": 33460,
"l": 29580,
"c": 33200,
"v": 1213120.16357875
},
{
"ts": "2025-07-14T00:00:00",
"o": 29930,
"h": 31950,
"l": 29770,
"c": 30930,
"v": 1084033.63428591
},
{
"ts": "2025-07-13T00:00:00",
"o": 29340,
"h": 30460,
"l": 29160,
"c": 29960,
"v": 377530.46684657
},
{
"ts": "2025-07-12T00:00:00",
"o": 29250,
"h": 29960,
"l": 28460,
"c": 29340,
"v": 419997.15149702
},
{
"ts": "2025-07-11T00:00:00",
"o": 29510,
"h": 30910,
"l": 28690,
"c": 29250,
"v": 891551.03730107
},
{
"ts": "2025-07-10T00:00:00",
"o": 27430,
"h": 29830,
"l": 27110,
"c": 29500,
"v": 741782.0377527
},
{
"ts": "2025-07-09T00:00:00",
"o": 25760,
"h": 27620,
"l": 25530,
"c": 27420,
"v": 395072.14050797
},
{
"ts": "2025-07-08T00:00:00",
"o": 25490,
"h": 26150,
"l": 25020,
"c": 25760,
"v": 206084.82512267
},
{
"ts": "2025-07-07T00:00:00",
"o": 25520,
"h": 25780,
"l": 25100,
"c": 25490,
"v": 167357.87382934
},
{
"ts": "2025-07-06T00:00:00",
"o": 25220,
"h": 25940,
"l": 24870,
"c": 25510,
"v": 171894.09889212
},
{
"ts": "2025-07-05T00:00:00",
"o": 25210,
"h": 25420,
"l": 24870,
"c": 25210,
"v": 155619.38527853
},
{
"ts": "2025-07-04T00:00:00",
"o": 26300,
"h": 26530,
"l": 24810,
"c": 25210,
"v": 308447.44112392
},
{
"ts": "2025-07-03T00:00:00",
"o": 26050,
"h": 26860,
"l": 25930,
"c": 26300,
"v": 311912.4640689
},
{
"ts": "2025-07-02T00:00:00",
"o": 24680,
"h": 26540,
"l": 24190,
"c": 26050,
"v": 399828.87911638
},
{
"ts": "2025-07-01T00:00:00",
"o": 25600,
"h": 25710,
"l": 24520,
"c": 24680,
"v": 213314.63762647
},
{
"ts": "2025-06-30T00:00:00",
"o": 26340,
"h": 26530,
"l": 25360,
"c": 25600,
"v": 273865.03511881
},
{
"ts": "2025-06-29T00:00:00",
"o": 25540,
"h": 26650,
"l": 25240,
"c": 26340,
"v": 224935.72927767
},
{
"ts": "2025-06-28T00:00:00",
"o": 25350,
"h": 25700,
"l": 25160,
"c": 25540,
"v": 109721.13540236
},
{
"ts": "2025-06-27T00:00:00",
"o": 25120,
"h": 25700,
"l": 24590,
"c": 25350,
"v": 228823.8876677
},
{
"ts": "2025-06-26T00:00:00",
"o": 25450,
"h": 26540,
"l": 24990,
"c": 25100,
"v": 479834.82277289
},
{
"ts": "2025-06-25T00:00:00",
"o": 26060,
"h": 26250,
"l": 25320,
"c": 25390,
"v": 323823.7624336
},
{
"ts": "2025-06-24T00:00:00",
"o": 26040,
"h": 26450,
"l": 25540,
"c": 26040,
"v": 444145.02868636
},
{
"ts": "2025-06-23T00:00:00",
"o": 23730,
"h": 26190,
"l": 23440,
"c": 26040,
"v": 624609.48942425
},
{
"ts": "2025-06-22T00:00:00",
"o": 24640,
"h": 25070,
"l": 22420,
"c": 23750,
"v": 709760.15336809
},
{
"ts": "2025-06-21T00:00:00",
"o": 26060,
"h": 26390,
"l": 23900,
"c": 24650,
"v": 435322.48319022
},
{
"ts": "2025-06-20T00:00:00",
"o": 27420,
"h": 27850,
"l": 25810,
"c": 26060,
"v": 446056.76882045
},
{
"ts": "2025-06-19T00:00:00",
"o": 27640,
"h": 27940,
"l": 27010,
"c": 27390,
"v": 240172.6685009
},
{
"ts": "2025-06-18T00:00:00",
"o": 27600,
"h": 28120,
"l": 26690,
"c": 27650,
"v": 433431.87777102
},
{
"ts": "2025-06-17T00:00:00",
"o": 27990,
"h": 28850,
"l": 27070,
"c": 27550,
"v": 620037.88054932
},
{
"ts": "2025-06-16T00:00:00",
"o": 28270,
"h": 29680,
"l": 27760,
"c": 27950,
"v": 602886.44172196
},
{
"ts": "2025-06-15T00:00:00",
"o": 28050,
"h": 28510,
"l": 27690,
"c": 28300,
"v": 265865.9367962
},
{
"ts": "2025-06-14T00:00:00",
"o": 28440,
"h": 28450,
"l": 27560,
"c": 28060,
"v": 250332.57680412
},
{
"ts": "2025-06-13T00:00:00",
"o": 29100,
"h": 29140,
"l": 27220,
"c": 28400,
"v": 912967.6710088
},
{
"ts": "2025-06-12T00:00:00",
"o": 31120,
"h": 31270,
"l": 29060,
"c": 29150,
"v": 749168.19561763
},
{
"ts": "2025-06-11T00:00:00",
"o": 32420,
"h": 34160,
"l": 30850,
"c": 31080,
"v": 1581035.45037895
},
{
"ts": "2025-06-10T00:00:00",
"o": 29990,
"h": 32470,
"l": 29780,
"c": 32370,
"v": 911815.39911624
},
{
"ts": "2025-06-09T00:00:00",
"o": 28500,
"h": 30040,
"l": 27740,
"c": 29990,
"v": 402203.53488959
},
{
"ts": "2025-06-08T00:00:00",
"o": 28930,
"h": 29090,
"l": 28330,
"c": 28540,
"v": 157584.75895029
},
{
"ts": "2025-06-07T00:00:00",
"o": 28020,
"h": 29280,
"l": 27900,
"c": 28930,
"v": 176358.10572437
},
{
"ts": "2025-06-06T00:00:00",
"o": 27660,
"h": 28830,
"l": 27140,
"c": 28000,
"v": 487396.10946857
},
{
"ts": "2025-06-05T00:00:00",
"o": 29930,
"h": 30480,
"l": 27350,
"c": 27660,
"v": 637947.26653785
}
]
},
"orderbook": {
"market": "KRW-ENS",
"timestamp": 1761963423184,
"total_ask_size": 4904.50467533,
"total_bid_size": 8187.51190082,
"units": [
{
"ask_price": 22040,
"bid_price": 22020,
"ask_size": 206.56979151,
"bid_size": 60.5136124
},
{
"ask_price": 22050,
"bid_price": 22010,
"ask_size": 447.60530413,
"bid_size": 450.419
},
{
"ask_price": 22060,
"bid_price": 22000,
"ask_size": 330.15246672,
"bid_size": 654.61
},
{
"ask_price": 22070,
"bid_price": 21990,
"ask_size": 69.3,
"bid_size": 355.50530413
},
{
"ask_price": 22080,
"bid_price": 21980,
"ask_size": 540.72116965,
"bid_size": 472.0350534
}
]
},
"micro": {
"last_price": 22040,
"best_bid": 22020,
"best_ask": 22040,
"mid": 22030,
"spread_abs": 20,
"spread_bps": 9.078529278256923,
"ob_imbalance_topN": -0.11114754817614339,
"h1_return": -0.04423243712055507,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 22090,
"upper": 22296.10676844781,
"lower": 21883.89323155219,
"bandwidth_pct": 1.866063996811328,
"position_0to1": 0.37870364380425325
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ENSO",
"last": {
"price": 2030,
"ts": "2025-11-01T02:17:51.092Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 2036,
"h": 2036,
"l": 2014,
"c": 2029,
"v": 214684.23556784
},
{
"ts": "2025-11-01T01:00:00",
"o": 2061,
"h": 2069,
"l": 2025,
"c": 2036,
"v": 706929.62033616
},
{
"ts": "2025-11-01T00:00:00",
"o": 2121,
"h": 2169,
"l": 2048,
"c": 2061,
"v": 1871134.68362284
},
{
"ts": "2025-10-31T23:00:00",
"o": 2093,
"h": 2141,
"l": 2070,
"c": 2124,
"v": 697471.58529203
},
{
"ts": "2025-10-31T22:00:00",
"o": 2068,
"h": 2095,
"l": 2066,
"c": 2093,
"v": 448609.88779967
},
{
"ts": "2025-10-31T21:00:00",
"o": 2041,
"h": 2070,
"l": 2039,
"c": 2068,
"v": 225712.94321478
},
{
"ts": "2025-10-31T20:00:00",
"o": 2068,
"h": 2078,
"l": 2038,
"c": 2041,
"v": 270326.48191391
},
{
"ts": "2025-10-31T19:00:00",
"o": 2030,
"h": 2080,
"l": 2020,
"c": 2068,
"v": 299454.67237997
},
{
"ts": "2025-10-31T18:00:00",
"o": 2043,
"h": 2048,
"l": 2017,
"c": 2030,
"v": 159718.44370538
},
{
"ts": "2025-10-31T17:00:00",
"o": 2016,
"h": 2047,
"l": 1992,
"c": 2043,
"v": 514917.19309378
},
{
"ts": "2025-10-31T16:00:00",
"o": 2017,
"h": 2041,
"l": 2002,
"c": 2016,
"v": 472275.9528583
},
{
"ts": "2025-10-31T15:00:00",
"o": 2079,
"h": 2080,
"l": 2000,
"c": 2017,
"v": 1356516.25870869
},
{
"ts": "2025-10-31T14:00:00",
"o": 2143,
"h": 2152,
"l": 2044,
"c": 2075,
"v": 12399475.47686168
},
{
"ts": "2025-10-31T13:00:00",
"o": 2148,
"h": 2174,
"l": 2111,
"c": 2143,
"v": 2760529.69059188
},
{
"ts": "2025-10-31T12:00:00",
"o": 2171,
"h": 2200,
"l": 2142,
"c": 2148,
"v": 1830211.42513184
},
{
"ts": "2025-10-31T11:00:00",
"o": 2134,
"h": 2174,
"l": 2125,
"c": 2172,
"v": 1009362.97956218
},
{
"ts": "2025-10-31T10:00:00",
"o": 2174,
"h": 2177,
"l": 2122,
"c": 2135,
"v": 1205497.24388904
},
{
"ts": "2025-10-31T09:00:00",
"o": 2181,
"h": 2205,
"l": 2171,
"c": 2172,
"v": 829217.34078911
},
{
"ts": "2025-10-31T08:00:00",
"o": 2162,
"h": 2187,
"l": 2149,
"c": 2181,
"v": 2154176.93332895
},
{
"ts": "2025-10-31T07:00:00",
"o": 2208,
"h": 2221,
"l": 2143,
"c": 2162,
"v": 1642010.29373596
},
{
"ts": "2025-10-31T06:00:00",
"o": 2221,
"h": 2233,
"l": 2194,
"c": 2208,
"v": 1358450.7030383
},
{
"ts": "2025-10-31T05:00:00",
"o": 2278,
"h": 2278,
"l": 2188,
"c": 2221,
"v": 1642792.3472757
},
{
"ts": "2025-10-31T04:00:00",
"o": 2267,
"h": 2295,
"l": 2260,
"c": 2278,
"v": 1645673.62373897
},
{
"ts": "2025-10-31T03:00:00",
"o": 2291,
"h": 2295,
"l": 2250,
"c": 2267,
"v": 1130931.02381098
},
{
"ts": "2025-10-31T02:00:00",
"o": 2301,
"h": 2368,
"l": 2263,
"c": 2291,
"v": 2274334.29149667
},
{
"ts": "2025-10-31T01:00:00",
"o": 2267,
"h": 2329,
"l": 2252,
"c": 2301,
"v": 1759152.63425048
},
{
"ts": "2025-10-31T00:00:00",
"o": 2260,
"h": 2351,
"l": 2199,
"c": 2269,
"v": 4140383.65598148
},
{
"ts": "2025-10-30T23:00:00",
"o": 2273,
"h": 2276,
"l": 2236,
"c": 2263,
"v": 535701.87479055
},
{
"ts": "2025-10-30T22:00:00",
"o": 2238,
"h": 2280,
"l": 2236,
"c": 2276,
"v": 641421.13863207
},
{
"ts": "2025-10-30T21:00:00",
"o": 2212,
"h": 2268,
"l": 2203,
"c": 2237,
"v": 870820.31049652
},
{
"ts": "2025-10-30T20:00:00",
"o": 2160,
"h": 2213,
"l": 2147,
"c": 2213,
"v": 600202.84672302
},
{
"ts": "2025-10-30T19:00:00",
"o": 2197,
"h": 2208,
"l": 2151,
"c": 2160,
"v": 565344.14747766
},
{
"ts": "2025-10-30T18:00:00",
"o": 2210,
"h": 2219,
"l": 2155,
"c": 2197,
"v": 413319.78081984
},
{
"ts": "2025-10-30T17:00:00",
"o": 2202,
"h": 2215,
"l": 2146,
"c": 2215,
"v": 771393.42895215
},
{
"ts": "2025-10-30T16:00:00",
"o": 2197,
"h": 2261,
"l": 2171,
"c": 2205,
"v": 1305472.45608263
},
{
"ts": "2025-10-30T15:00:00",
"o": 2285,
"h": 2299,
"l": 2155,
"c": 2192,
"v": 2220597.41773101
},
{
"ts": "2025-10-30T14:00:00",
"o": 2399,
"h": 2412,
"l": 2278,
"c": 2291,
"v": 19232260.03246202
},
{
"ts": "2025-10-30T13:00:00",
"o": 2405,
"h": 2418,
"l": 2355,
"c": 2399,
"v": 7905400.24194058
},
{
"ts": "2025-10-30T12:00:00",
"o": 2431,
"h": 2440,
"l": 2383,
"c": 2405,
"v": 5979303.19363681
},
{
"ts": "2025-10-30T11:00:00",
"o": 2390,
"h": 2472,
"l": 2387,
"c": 2432,
"v": 4146494.95670724
},
{
"ts": "2025-10-30T10:00:00",
"o": 2437,
"h": 2440,
"l": 2369,
"c": 2390,
"v": 3325176.75473749
},
{
"ts": "2025-10-30T09:00:00",
"o": 2433,
"h": 2480,
"l": 2379,
"c": 2438,
"v": 4555225.36038711
},
{
"ts": "2025-10-30T08:00:00",
"o": 2372,
"h": 2447,
"l": 2322,
"c": 2432,
"v": 2023308.94746463
},
{
"ts": "2025-10-30T07:00:00",
"o": 2335,
"h": 2416,
"l": 2332,
"c": 2371,
"v": 1815223.30938872
},
{
"ts": "2025-10-30T06:00:00",
"o": 2317,
"h": 2355,
"l": 2308,
"c": 2335,
"v": 1081632.48978986
},
{
"ts": "2025-10-30T05:00:00",
"o": 2327,
"h": 2337,
"l": 2289,
"c": 2317,
"v": 1163482.65837172
},
{
"ts": "2025-10-30T04:00:00",
"o": 2378,
"h": 2396,
"l": 2262,
"c": 2327,
"v": 3546984.77913899
},
{
"ts": "2025-10-30T03:00:00",
"o": 2419,
"h": 2419,
"l": 2375,
"c": 2378,
"v": 854705.50960195
},
{
"ts": "2025-10-30T02:00:00",
"o": 2373,
"h": 2429,
"l": 2351,
"c": 2419,
"v": 1471712.66971695
},
{
"ts": "2025-10-30T01:00:00",
"o": 2385,
"h": 2422,
"l": 2351,
"c": 2372,
"v": 2931963.79954781
},
{
"ts": "2025-10-30T00:00:00",
"o": 2588,
"h": 2605,
"l": 2364,
"c": 2383,
"v": 8171538.1523017
},
{
"ts": "2025-10-29T23:00:00",
"o": 2654,
"h": 2664,
"l": 2575,
"c": 2584,
"v": 2688812.34591455
},
{
"ts": "2025-10-29T22:00:00",
"o": 2663,
"h": 2684,
"l": 2635,
"c": 2654,
"v": 1687740.00393906
},
{
"ts": "2025-10-29T21:00:00",
"o": 2681,
"h": 2724,
"l": 2658,
"c": 2664,
"v": 1793833.81806625
},
{
"ts": "2025-10-29T20:00:00",
"o": 2620,
"h": 2685,
"l": 2585,
"c": 2683,
"v": 1210492.5561315
},
{
"ts": "2025-10-29T19:00:00",
"o": 2647,
"h": 2662,
"l": 2571,
"c": 2621,
"v": 1271380.10507417
},
{
"ts": "2025-10-29T18:00:00",
"o": 2700,
"h": 2720,
"l": 2566,
"c": 2646,
"v": 1114420.10501438
},
{
"ts": "2025-10-29T17:00:00",
"o": 2718,
"h": 2720,
"l": 2636,
"c": 2697,
"v": 1190046.82564414
},
{
"ts": "2025-10-29T16:00:00",
"o": 2695,
"h": 2767,
"l": 2652,
"c": 2720,
"v": 1824818.50263896
},
{
"ts": "2025-10-29T15:00:00",
"o": 2828,
"h": 2832,
"l": 2680,
"c": 2695,
"v": 2883378.07619571
},
{
"ts": "2025-10-29T14:00:00",
"o": 2864,
"h": 2865,
"l": 2779,
"c": 2828,
"v": 2717715.28762309
},
{
"ts": "2025-10-29T13:00:00",
"o": 2893,
"h": 2938,
"l": 2834,
"c": 2864,
"v": 2713222.53412496
},
{
"ts": "2025-10-29T12:00:00",
"o": 2968,
"h": 3027,
"l": 2876,
"c": 2895,
"v": 3595587.56808427
},
{
"ts": "2025-10-29T11:00:00",
"o": 2923,
"h": 3022,
"l": 2856,
"c": 2968,
"v": 5811940.48857895
},
{
"ts": "2025-10-29T10:00:00",
"o": 3148,
"h": 3182,
"l": 2819,
"c": 2923,
"v": 10239477.52633418
},
{
"ts": "2025-10-29T09:00:00",
"o": 3869,
"h": 3890,
"l": 3131,
"c": 3131,
"v": 12241199.69381723
},
{
"ts": "2025-10-29T08:00:00",
"o": 3300,
"h": 4100,
"l": 3300,
"c": 3868,
"v": 31268758.97741029
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 2121,
"h": 2169,
"l": 2014,
"c": 2029,
"v": 2792748.53952684
},
{
"ts": "2025-10-31T20:00:00",
"o": 2068,
"h": 2141,
"l": 2038,
"c": 2124,
"v": 1642120.89822039
},
{
"ts": "2025-10-31T16:00:00",
"o": 2017,
"h": 2080,
"l": 1992,
"c": 2068,
"v": 1446366.26203743
},
{
"ts": "2025-10-31T12:00:00",
"o": 2171,
"h": 2200,
"l": 2000,
"c": 2017,
"v": 18346732.85129409
},
{
"ts": "2025-10-31T08:00:00",
"o": 2162,
"h": 2205,
"l": 2122,
"c": 2172,
"v": 5198254.49756928
},
{
"ts": "2025-10-31T04:00:00",
"o": 2267,
"h": 2295,
"l": 2143,
"c": 2162,
"v": 6288926.96778893
},
{
"ts": "2025-10-31T00:00:00",
"o": 2260,
"h": 2368,
"l": 2199,
"c": 2267,
"v": 9304801.60553961
},
{
"ts": "2025-10-30T20:00:00",
"o": 2160,
"h": 2280,
"l": 2147,
"c": 2263,
"v": 2648146.17064216
},
{
"ts": "2025-10-30T16:00:00",
"o": 2197,
"h": 2261,
"l": 2146,
"c": 2160,
"v": 3055529.81333228
},
{
"ts": "2025-10-30T12:00:00",
"o": 2431,
"h": 2440,
"l": 2155,
"c": 2192,
"v": 35337560.88577042
},
{
"ts": "2025-10-30T08:00:00",
"o": 2372,
"h": 2480,
"l": 2322,
"c": 2432,
"v": 14050206.01929647
},
{
"ts": "2025-10-30T04:00:00",
"o": 2378,
"h": 2416,
"l": 2262,
"c": 2371,
"v": 7607323.23668929
},
{
"ts": "2025-10-30T00:00:00",
"o": 2588,
"h": 2605,
"l": 2351,
"c": 2378,
"v": 13429920.13116841
},
{
"ts": "2025-10-29T20:00:00",
"o": 2620,
"h": 2724,
"l": 2575,
"c": 2584,
"v": 7380878.72405136
},
{
"ts": "2025-10-29T16:00:00",
"o": 2695,
"h": 2767,
"l": 2566,
"c": 2621,
"v": 5400665.53837165
},
{
"ts": "2025-10-29T12:00:00",
"o": 2968,
"h": 3027,
"l": 2680,
"c": 2695,
"v": 11909903.46602803
},
{
"ts": "2025-10-29T08:00:00",
"o": 3300,
"h": 4100,
"l": 2819,
"c": 2968,
"v": 59561376.68614065
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 2121,
"h": 2169,
"l": 2014,
"c": 2029,
"v": 2792748.53952684
},
{
"ts": "2025-10-31T00:00:00",
"o": 2260,
"h": 2368,
"l": 1992,
"c": 2124,
"v": 42227203.08244973
},
{
"ts": "2025-10-30T00:00:00",
"o": 2588,
"h": 2605,
"l": 2146,
"c": 2263,
"v": 76128686.25689903
},
{
"ts": "2025-10-29T00:00:00",
"o": 3300,
"h": 4100,
"l": 2566,
"c": 2584,
"v": 84252824.41459168
}
]
},
"orderbook": {
"market": "KRW-ENSO",
"timestamp": 1761963472263,
"total_ask_size": 55381.03206378,
"total_bid_size": 183229.21565259,
"units": [
{
"ask_price": 2030,
"bid_price": 2029,
"ask_size": 566.16082089,
"bid_size": 3061.88035152
},
{
"ask_price": 2034,
"bid_price": 2028,
"ask_size": 440,
"bid_size": 10350.73523903
},
{
"ask_price": 2035,
"bid_price": 2027,
"ask_size": 736.55410036,
"bid_size": 9300.13034485
},
{
"ask_price": 2038,
"bid_price": 2026,
"ask_size": 5257.56066659,
"bid_size": 14925.43973345
},
{
"ask_price": 2039,
"bid_price": 2025,
"ask_size": 2703.80008251,
"bid_size": 1963.54716049
}
]
},
"micro": {
"last_price": 2030,
"best_bid": 2029,
"best_ask": 2030,
"mid": 2029.5,
"spread_abs": 1,
"spread_bps": 4.927322000492732,
"ob_imbalance_topN": -0.6063719076663752,
"h1_return": -0.4754395036194416,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 2090.7,
"upper": 2203.794827467926,
"lower": 1977.6051725320735,
"bandwidth_pct": 10.818847990426775,
"position_0to1": 0.22722006221947705
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ERA",
"last": {
"price": 402,
"ts": "2025-11-01T02:15:51.713Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 404,
"h": 404,
"l": 400,
"c": 402,
"v": 18291.85416318
},
{
"ts": "2025-11-01T01:00:00",
"o": 407,
"h": 407,
"l": 402,
"c": 402,
"v": 84015.2811467
},
{
"ts": "2025-11-01T00:00:00",
"o": 405,
"h": 407,
"l": 404,
"c": 406,
"v": 89848.58513897
},
{
"ts": "2025-10-31T23:00:00",
"o": 406,
"h": 407,
"l": 404,
"c": 406,
"v": 45463.49140237
},
{
"ts": "2025-10-31T22:00:00",
"o": 405,
"h": 406,
"l": 404,
"c": 405,
"v": 21658.27582694
},
{
"ts": "2025-10-31T21:00:00",
"o": 403,
"h": 405,
"l": 402,
"c": 405,
"v": 23136.69759045
},
{
"ts": "2025-10-31T20:00:00",
"o": 407,
"h": 407,
"l": 404,
"c": 404,
"v": 17366.64100537
},
{
"ts": "2025-10-31T19:00:00",
"o": 402,
"h": 407,
"l": 401,
"c": 407,
"v": 46944.91250503
},
{
"ts": "2025-10-31T18:00:00",
"o": 402,
"h": 404,
"l": 399,
"c": 402,
"v": 18820.86376167
},
{
"ts": "2025-10-31T17:00:00",
"o": 399,
"h": 402,
"l": 397,
"c": 401,
"v": 103807.33879488
},
{
"ts": "2025-10-31T16:00:00",
"o": 407,
"h": 407,
"l": 398,
"c": 398,
"v": 219489.20866316
},
{
"ts": "2025-10-31T15:00:00",
"o": 409,
"h": 410,
"l": 407,
"c": 408,
"v": 68167.32520314
},
{
"ts": "2025-10-31T14:00:00",
"o": 408,
"h": 409,
"l": 405,
"c": 408,
"v": 64428.06815672
},
{
"ts": "2025-10-31T13:00:00",
"o": 406,
"h": 409,
"l": 405,
"c": 407,
"v": 24704.7647828
},
{
"ts": "2025-10-31T12:00:00",
"o": 409,
"h": 410,
"l": 406,
"c": 406,
"v": 51946.32676192
},
{
"ts": "2025-10-31T11:00:00",
"o": 405,
"h": 410,
"l": 403,
"c": 410,
"v": 67759.38267704
},
{
"ts": "2025-10-31T10:00:00",
"o": 404,
"h": 407,
"l": 404,
"c": 404,
"v": 97060.26199643
},
{
"ts": "2025-10-31T09:00:00",
"o": 405,
"h": 406,
"l": 403,
"c": 403,
"v": 74890.09974436
},
{
"ts": "2025-10-31T08:00:00",
"o": 399,
"h": 405,
"l": 399,
"c": 405,
"v": 161656.1618322
},
{
"ts": "2025-10-31T07:00:00",
"o": 403,
"h": 403,
"l": 398,
"c": 399,
"v": 309314.41711218
},
{
"ts": "2025-10-31T06:00:00",
"o": 404,
"h": 407,
"l": 402,
"c": 403,
"v": 352141.88772045
},
{
"ts": "2025-10-31T05:00:00",
"o": 419,
"h": 420,
"l": 401,
"c": 402,
"v": 273002.66097898
},
{
"ts": "2025-10-31T04:00:00",
"o": 420,
"h": 423,
"l": 419,
"c": 421,
"v": 109158.817097
},
{
"ts": "2025-10-31T03:00:00",
"o": 418,
"h": 428,
"l": 417,
"c": 420,
"v": 624207.47408485
},
{
"ts": "2025-10-31T02:00:00",
"o": 420,
"h": 421,
"l": 416,
"c": 417,
"v": 132610.5350926
},
{
"ts": "2025-10-31T01:00:00",
"o": 418,
"h": 423,
"l": 418,
"c": 420,
"v": 55852.0651236
},
{
"ts": "2025-10-31T00:00:00",
"o": 412,
"h": 418,
"l": 412,
"c": 418,
"v": 113625.50832336
},
{
"ts": "2025-10-30T23:00:00",
"o": 410,
"h": 413,
"l": 409,
"c": 411,
"v": 21544.32968368
},
{
"ts": "2025-10-30T22:00:00",
"o": 407,
"h": 410,
"l": 405,
"c": 410,
"v": 20708.1347025
},
{
"ts": "2025-10-30T21:00:00",
"o": 402,
"h": 407,
"l": 402,
"c": 407,
"v": 37789.97193573
},
{
"ts": "2025-10-30T20:00:00",
"o": 402,
"h": 405,
"l": 402,
"c": 404,
"v": 44182.17822847
},
{
"ts": "2025-10-30T19:00:00",
"o": 404,
"h": 405,
"l": 400,
"c": 402,
"v": 109298.05908104
},
{
"ts": "2025-10-30T18:00:00",
"o": 406,
"h": 408,
"l": 402,
"c": 405,
"v": 98124.57439271
},
{
"ts": "2025-10-30T17:00:00",
"o": 409,
"h": 410,
"l": 403,
"c": 408,
"v": 175269.58287002
},
{
"ts": "2025-10-30T16:00:00",
"o": 410,
"h": 415,
"l": 407,
"c": 409,
"v": 53371.85966968
},
{
"ts": "2025-10-30T15:00:00",
"o": 417,
"h": 417,
"l": 400,
"c": 412,
"v": 407363.48666413
},
{
"ts": "2025-10-30T14:00:00",
"o": 417,
"h": 421,
"l": 417,
"c": 417,
"v": 112093.18708274
},
{
"ts": "2025-10-30T13:00:00",
"o": 422,
"h": 424,
"l": 414,
"c": 417,
"v": 393000.52728391
},
{
"ts": "2025-10-30T12:00:00",
"o": 429,
"h": 429,
"l": 421,
"c": 423,
"v": 320502.19727733
},
{
"ts": "2025-10-30T11:00:00",
"o": 431,
"h": 432,
"l": 427,
"c": 429,
"v": 57521.63573686
},
{
"ts": "2025-10-30T10:00:00",
"o": 431,
"h": 434,
"l": 429,
"c": 431,
"v": 59818.51467093
},
{
"ts": "2025-10-30T09:00:00",
"o": 433,
"h": 435,
"l": 430,
"c": 432,
"v": 55535.1219569
},
{
"ts": "2025-10-30T08:00:00",
"o": 438,
"h": 439,
"l": 431,
"c": 434,
"v": 128470.31831169
},
{
"ts": "2025-10-30T07:00:00",
"o": 440,
"h": 442,
"l": 439,
"c": 439,
"v": 94059.07150327
},
{
"ts": "2025-10-30T06:00:00",
"o": 439,
"h": 442,
"l": 437,
"c": 440,
"v": 111663.8451032
},
{
"ts": "2025-10-30T05:00:00",
"o": 435,
"h": 440,
"l": 428,
"c": 439,
"v": 121397.14578472
},
{
"ts": "2025-10-30T04:00:00",
"o": 443,
"h": 444,
"l": 424,
"c": 436,
"v": 685702.94687177
},
{
"ts": "2025-10-30T03:00:00",
"o": 448,
"h": 449,
"l": 443,
"c": 444,
"v": 66767.64425703
},
{
"ts": "2025-10-30T02:00:00",
"o": 445,
"h": 449,
"l": 445,
"c": 449,
"v": 104228.57907308
},
{
"ts": "2025-10-30T01:00:00",
"o": 445,
"h": 447,
"l": 444,
"c": 447,
"v": 83090.59825648
},
{
"ts": "2025-10-30T00:00:00",
"o": 446,
"h": 447,
"l": 441,
"c": 445,
"v": 134749.51878425
},
{
"ts": "2025-10-29T23:00:00",
"o": 450,
"h": 450,
"l": 442,
"c": 445,
"v": 105706.8934755
},
{
"ts": "2025-10-29T22:00:00",
"o": 451,
"h": 451,
"l": 448,
"c": 450,
"v": 3883.83720289
},
{
"ts": "2025-10-29T21:00:00",
"o": 455,
"h": 455,
"l": 451,
"c": 452,
"v": 21025.88327278
},
{
"ts": "2025-10-29T20:00:00",
"o": 452,
"h": 456,
"l": 449,
"c": 455,
"v": 88899.5961128
},
{
"ts": "2025-10-29T19:00:00",
"o": 452,
"h": 454,
"l": 447,
"c": 451,
"v": 69084.38192221
},
{
"ts": "2025-10-29T18:00:00",
"o": 447,
"h": 454,
"l": 433,
"c": 450,
"v": 275799.03692215
},
{
"ts": "2025-10-29T17:00:00",
"o": 444,
"h": 448,
"l": 441,
"c": 447,
"v": 31160.46645386
},
{
"ts": "2025-10-29T16:00:00",
"o": 440,
"h": 447,
"l": 440,
"c": 443,
"v": 90716.76100099
},
{
"ts": "2025-10-29T15:00:00",
"o": 447,
"h": 447,
"l": 438,
"c": 441,
"v": 195829.2808331
},
{
"ts": "2025-10-29T14:00:00",
"o": 448,
"h": 449,
"l": 444,
"c": 446,
"v": 47633.53287191
},
{
"ts": "2025-10-29T13:00:00",
"o": 450,
"h": 452,
"l": 448,
"c": 448,
"v": 78584.01020432
},
{
"ts": "2025-10-29T12:00:00",
"o": 449,
"h": 451,
"l": 448,
"c": 450,
"v": 67327.59929657
},
{
"ts": "2025-10-29T11:00:00",
"o": 445,
"h": 449,
"l": 445,
"c": 448,
"v": 79229.88428192
},
{
"ts": "2025-10-29T10:00:00",
"o": 443,
"h": 446,
"l": 442,
"c": 443,
"v": 118060.80114396
},
{
"ts": "2025-10-29T09:00:00",
"o": 445,
"h": 446,
"l": 442,
"c": 443,
"v": 74086.57602345
},
{
"ts": "2025-10-29T08:00:00",
"o": 447,
"h": 447,
"l": 444,
"c": 444,
"v": 129588.71971267
},
{
"ts": "2025-10-29T07:00:00",
"o": 447,
"h": 449,
"l": 446,
"c": 447,
"v": 82518.23272221
},
{
"ts": "2025-10-29T06:00:00",
"o": 449,
"h": 449,
"l": 447,
"c": 448,
"v": 22007.54690913
},
{
"ts": "2025-10-29T05:00:00",
"o": 448,
"h": 450,
"l": 446,
"c": 449,
"v": 97444.35355167
},
{
"ts": "2025-10-29T04:00:00",
"o": 444,
"h": 449,
"l": 444,
"c": 448,
"v": 173239.98870405
},
{
"ts": "2025-10-29T03:00:00",
"o": 451,
"h": 451,
"l": 443,
"c": 443,
"v": 337829.80529733
},
{
"ts": "2025-10-29T02:00:00",
"o": 454,
"h": 454,
"l": 451,
"c": 452,
"v": 160150.85346255
},
{
"ts": "2025-10-29T01:00:00",
"o": 451,
"h": 460,
"l": 451,
"c": 453,
"v": 447428.83726209
},
{
"ts": "2025-10-29T00:00:00",
"o": 451,
"h": 471,
"l": 451,
"c": 451,
"v": 948884.12030726
},
{
"ts": "2025-10-28T23:00:00",
"o": 455,
"h": 455,
"l": 449,
"c": 451,
"v": 90046.21892674
},
{
"ts": "2025-10-28T22:00:00",
"o": 451,
"h": 458,
"l": 450,
"c": 456,
"v": 186735.19134212
},
{
"ts": "2025-10-28T21:00:00",
"o": 449,
"h": 453,
"l": 445,
"c": 451,
"v": 253830.72336569
},
{
"ts": "2025-10-28T20:00:00",
"o": 458,
"h": 458,
"l": 447,
"c": 448,
"v": 412130.64500081
},
{
"ts": "2025-10-28T19:00:00",
"o": 466,
"h": 466,
"l": 456,
"c": 456,
"v": 187393.70996892
},
{
"ts": "2025-10-28T18:00:00",
"o": 468,
"h": 470,
"l": 463,
"c": 465,
"v": 79240.71266565
},
{
"ts": "2025-10-28T17:00:00",
"o": 473,
"h": 474,
"l": 468,
"c": 469,
"v": 114660.43695238
},
{
"ts": "2025-10-28T16:00:00",
"o": 475,
"h": 476,
"l": 473,
"c": 474,
"v": 99935.48651705
},
{
"ts": "2025-10-28T15:00:00",
"o": 476,
"h": 479,
"l": 472,
"c": 473,
"v": 110112.42586357
},
{
"ts": "2025-10-28T14:00:00",
"o": 477,
"h": 479,
"l": 471,
"c": 476,
"v": 150595.79703969
},
{
"ts": "2025-10-28T13:00:00",
"o": 480,
"h": 480,
"l": 476,
"c": 477,
"v": 107645.30563584
},
{
"ts": "2025-10-28T12:00:00",
"o": 476,
"h": 480,
"l": 474,
"c": 478,
"v": 124340.07233242
},
{
"ts": "2025-10-28T11:00:00",
"o": 475,
"h": 478,
"l": 474,
"c": 475,
"v": 45106.01415307
},
{
"ts": "2025-10-28T10:00:00",
"o": 478,
"h": 478,
"l": 473,
"c": 475,
"v": 98841.70385686
},
{
"ts": "2025-10-28T09:00:00",
"o": 478,
"h": 479,
"l": 475,
"c": 479,
"v": 145761.80487349
},
{
"ts": "2025-10-28T08:00:00",
"o": 477,
"h": 481,
"l": 476,
"c": 478,
"v": 128273.81175519
},
{
"ts": "2025-10-28T07:00:00",
"o": 478,
"h": 478,
"l": 473,
"c": 477,
"v": 298146.39601068
},
{
"ts": "2025-10-28T06:00:00",
"o": 473,
"h": 478,
"l": 473,
"c": 478,
"v": 107017.52175387
},
{
"ts": "2025-10-28T05:00:00",
"o": 477,
"h": 477,
"l": 468,
"c": 473,
"v": 498427.63294267
},
{
"ts": "2025-10-28T04:00:00",
"o": 477,
"h": 479,
"l": 475,
"c": 478,
"v": 165786.55683492
},
{
"ts": "2025-10-28T03:00:00",
"o": 483,
"h": 485,
"l": 475,
"c": 477,
"v": 257164.63727839
},
{
"ts": "2025-10-28T02:00:00",
"o": 485,
"h": 486,
"l": 481,
"c": 483,
"v": 302982.34025877
},
{
"ts": "2025-10-28T01:00:00",
"o": 488,
"h": 489,
"l": 483,
"c": 486,
"v": 253218.44150945
},
{
"ts": "2025-10-28T00:00:00",
"o": 489,
"h": 491,
"l": 482,
"c": 488,
"v": 343081.03696105
},
{
"ts": "2025-10-27T23:00:00",
"o": 490,
"h": 491,
"l": 488,
"c": 489,
"v": 219936.19339472
},
{
"ts": "2025-10-27T22:00:00",
"o": 502,
"h": 502,
"l": 488,
"c": 489,
"v": 444288.38950947
},
{
"ts": "2025-10-27T21:00:00",
"o": 506,
"h": 507,
"l": 501,
"c": 503,
"v": 49869.88582002
},
{
"ts": "2025-10-27T20:00:00",
"o": 508,
"h": 508,
"l": 504,
"c": 505,
"v": 51559.04342117
},
{
"ts": "2025-10-27T19:00:00",
"o": 511,
"h": 511,
"l": 507,
"c": 507,
"v": 35174.44074302
},
{
"ts": "2025-10-27T18:00:00",
"o": 511,
"h": 513,
"l": 511,
"c": 512,
"v": 15221.09751607
},
{
"ts": "2025-10-27T17:00:00",
"o": 513,
"h": 514,
"l": 511,
"c": 513,
"v": 32651.21140575
},
{
"ts": "2025-10-27T16:00:00",
"o": 508,
"h": 513,
"l": 508,
"c": 513,
"v": 27184.67718376
},
{
"ts": "2025-10-27T15:00:00",
"o": 507,
"h": 510,
"l": 506,
"c": 507,
"v": 139663.59794024
},
{
"ts": "2025-10-27T14:00:00",
"o": 511,
"h": 512,
"l": 506,
"c": 508,
"v": 112691.92995731
},
{
"ts": "2025-10-27T13:00:00",
"o": 511,
"h": 513,
"l": 508,
"c": 511,
"v": 145602.99679517
},
{
"ts": "2025-10-27T12:00:00",
"o": 519,
"h": 521,
"l": 508,
"c": 511,
"v": 204559.25915059
},
{
"ts": "2025-10-27T11:00:00",
"o": 519,
"h": 520,
"l": 513,
"c": 518,
"v": 177578.14648807
},
{
"ts": "2025-10-27T10:00:00",
"o": 516,
"h": 521,
"l": 516,
"c": 517,
"v": 212022.98756972
},
{
"ts": "2025-10-27T09:00:00",
"o": 526,
"h": 526,
"l": 514,
"c": 516,
"v": 970706.51044736
},
{
"ts": "2025-10-27T08:00:00",
"o": 542,
"h": 544,
"l": 525,
"c": 526,
"v": 801564.95577379
},
{
"ts": "2025-10-27T07:00:00",
"o": 549,
"h": 550,
"l": 536,
"c": 542,
"v": 1079870.3079701
},
{
"ts": "2025-10-27T06:00:00",
"o": 546,
"h": 564,
"l": 544,
"c": 549,
"v": 2324956.6632329
},
{
"ts": "2025-10-27T05:00:00",
"o": 540,
"h": 549,
"l": 538,
"c": 547,
"v": 370038.95128949
},
{
"ts": "2025-10-27T04:00:00",
"o": 552,
"h": 552,
"l": 537,
"c": 540,
"v": 769856.93500144
},
{
"ts": "2025-10-27T03:00:00",
"o": 543,
"h": 565,
"l": 542,
"c": 552,
"v": 1865834.70385868
},
{
"ts": "2025-10-27T02:00:00",
"o": 534,
"h": 545,
"l": 533,
"c": 543,
"v": 594931.99812518
},
{
"ts": "2025-10-27T01:00:00",
"o": 518,
"h": 534,
"l": 518,
"c": 533,
"v": 381053.13874321
},
{
"ts": "2025-10-27T00:00:00",
"o": 514,
"h": 518,
"l": 512,
"c": 518,
"v": 226645.91105379
},
{
"ts": "2025-10-26T23:00:00",
"o": 512,
"h": 518,
"l": 512,
"c": 515,
"v": 202612.5190493
},
{
"ts": "2025-10-26T22:00:00",
"o": 506,
"h": 514,
"l": 506,
"c": 512,
"v": 162316.91553018
},
{
"ts": "2025-10-26T21:00:00",
"o": 505,
"h": 506,
"l": 504,
"c": 506,
"v": 21878.11526027
},
{
"ts": "2025-10-26T20:00:00",
"o": 507,
"h": 507,
"l": 504,
"c": 504,
"v": 30130.50983649
},
{
"ts": "2025-10-26T19:00:00",
"o": 509,
"h": 509,
"l": 505,
"c": 505,
"v": 12752.67364919
},
{
"ts": "2025-10-26T18:00:00",
"o": 507,
"h": 509,
"l": 505,
"c": 509,
"v": 17703.74384116
},
{
"ts": "2025-10-26T17:00:00",
"o": 506,
"h": 507,
"l": 505,
"c": 506,
"v": 39606.16620057
},
{
"ts": "2025-10-26T16:00:00",
"o": 507,
"h": 507,
"l": 504,
"c": 505,
"v": 59968.43844299
},
{
"ts": "2025-10-26T15:00:00",
"o": 505,
"h": 507,
"l": 504,
"c": 507,
"v": 109752.79466863
},
{
"ts": "2025-10-26T14:00:00",
"o": 508,
"h": 509,
"l": 505,
"c": 505,
"v": 97625.9256336
},
{
"ts": "2025-10-26T13:00:00",
"o": 506,
"h": 509,
"l": 503,
"c": 509,
"v": 227957.46469184
},
{
"ts": "2025-10-26T12:00:00",
"o": 504,
"h": 509,
"l": 502,
"c": 507,
"v": 266677.31655331
},
{
"ts": "2025-10-26T11:00:00",
"o": 500,
"h": 505,
"l": 500,
"c": 503,
"v": 139192.45133627
},
{
"ts": "2025-10-26T10:00:00",
"o": 501,
"h": 501,
"l": 498,
"c": 500,
"v": 55980.45493327
},
{
"ts": "2025-10-26T09:00:00",
"o": 501,
"h": 503,
"l": 497,
"c": 500,
"v": 125901.59372008
},
{
"ts": "2025-10-26T08:00:00",
"o": 501,
"h": 503,
"l": 499,
"c": 501,
"v": 112888.71041335
},
{
"ts": "2025-10-26T07:00:00",
"o": 498,
"h": 501,
"l": 498,
"c": 501,
"v": 90246.63160198
},
{
"ts": "2025-10-26T06:00:00",
"o": 502,
"h": 503,
"l": 497,
"c": 499,
"v": 211161.31458527
},
{
"ts": "2025-10-26T05:00:00",
"o": 498,
"h": 503,
"l": 497,
"c": 502,
"v": 186124.78390419
},
{
"ts": "2025-10-26T04:00:00",
"o": 495,
"h": 499,
"l": 494,
"c": 498,
"v": 109220.8244507
},
{
"ts": "2025-10-26T03:00:00",
"o": 496,
"h": 497,
"l": 494,
"c": 495,
"v": 111620.89619891
},
{
"ts": "2025-10-26T02:00:00",
"o": 496,
"h": 497,
"l": 493,
"c": 494,
"v": 108534.64313734
},
{
"ts": "2025-10-26T01:00:00",
"o": 497,
"h": 499,
"l": 495,
"c": 496,
"v": 124780.86038675
},
{
"ts": "2025-10-26T00:00:00",
"o": 495,
"h": 498,
"l": 494,
"c": 497,
"v": 106748.42408237
},
{
"ts": "2025-10-25T23:00:00",
"o": 494,
"h": 495,
"l": 494,
"c": 495,
"v": 18779.80019726
},
{
"ts": "2025-10-25T16:00:00",
"o": 495,
"h": 495,
"l": 493,
"c": 494,
"v": 6897.6695405
},
{
"ts": "2025-10-25T15:00:00",
"o": 492,
"h": 494,
"l": 492,
"c": 493,
"v": 32264.27603352
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 405,
"h": 407,
"l": 400,
"c": 402,
"v": 192155.72044885
},
{
"ts": "2025-10-31T20:00:00",
"o": 407,
"h": 407,
"l": 402,
"c": 406,
"v": 107625.10582513
},
{
"ts": "2025-10-31T16:00:00",
"o": 407,
"h": 407,
"l": 397,
"c": 407,
"v": 389062.32372474
},
{
"ts": "2025-10-31T12:00:00",
"o": 409,
"h": 410,
"l": 405,
"c": 408,
"v": 209246.48490458
},
{
"ts": "2025-10-31T08:00:00",
"o": 399,
"h": 410,
"l": 399,
"c": 410,
"v": 401365.90625003
},
{
"ts": "2025-10-31T04:00:00",
"o": 420,
"h": 423,
"l": 398,
"c": 399,
"v": 1043617.78290861
},
{
"ts": "2025-10-31T00:00:00",
"o": 412,
"h": 428,
"l": 412,
"c": 420,
"v": 926295.58262441
},
{
"ts": "2025-10-30T20:00:00",
"o": 402,
"h": 413,
"l": 402,
"c": 411,
"v": 124224.61455038
},
{
"ts": "2025-10-30T16:00:00",
"o": 410,
"h": 415,
"l": 400,
"c": 402,
"v": 436064.07601345
},
{
"ts": "2025-10-30T12:00:00",
"o": 429,
"h": 429,
"l": 400,
"c": 412,
"v": 1232959.39830811
},
{
"ts": "2025-10-30T08:00:00",
"o": 438,
"h": 439,
"l": 427,
"c": 429,
"v": 301345.59067638
},
{
"ts": "2025-10-30T04:00:00",
"o": 443,
"h": 444,
"l": 424,
"c": 439,
"v": 1012823.00926296
},
{
"ts": "2025-10-30T00:00:00",
"o": 446,
"h": 449,
"l": 441,
"c": 444,
"v": 388836.34037084
},
{
"ts": "2025-10-29T20:00:00",
"o": 452,
"h": 456,
"l": 442,
"c": 445,
"v": 219516.21006397
},
{
"ts": "2025-10-29T16:00:00",
"o": 440,
"h": 454,
"l": 433,
"c": 451,
"v": 466760.64629921
},
{
"ts": "2025-10-29T12:00:00",
"o": 449,
"h": 452,
"l": 438,
"c": 441,
"v": 389374.4232059
},
{
"ts": "2025-10-29T08:00:00",
"o": 447,
"h": 449,
"l": 442,
"c": 448,
"v": 400965.981162
},
{
"ts": "2025-10-29T04:00:00",
"o": 444,
"h": 450,
"l": 444,
"c": 447,
"v": 375210.12188706
},
{
"ts": "2025-10-29T00:00:00",
"o": 451,
"h": 471,
"l": 443,
"c": 443,
"v": 1894293.61632923
},
{
"ts": "2025-10-28T20:00:00",
"o": 458,
"h": 458,
"l": 445,
"c": 451,
"v": 942742.77863536
},
{
"ts": "2025-10-28T16:00:00",
"o": 475,
"h": 476,
"l": 456,
"c": 456,
"v": 481230.346104
},
{
"ts": "2025-10-28T12:00:00",
"o": 476,
"h": 480,
"l": 471,
"c": 473,
"v": 492693.60087152
},
{
"ts": "2025-10-28T08:00:00",
"o": 477,
"h": 481,
"l": 473,
"c": 475,
"v": 417983.33463861
},
{
"ts": "2025-10-28T04:00:00",
"o": 477,
"h": 479,
"l": 468,
"c": 477,
"v": 1069378.10754214
},
{
"ts": "2025-10-28T00:00:00",
"o": 489,
"h": 491,
"l": 475,
"c": 477,
"v": 1156446.45600766
},
{
"ts": "2025-10-27T20:00:00",
"o": 508,
"h": 508,
"l": 488,
"c": 489,
"v": 765653.51214538
},
{
"ts": "2025-10-27T16:00:00",
"o": 508,
"h": 514,
"l": 507,
"c": 507,
"v": 110231.4268486
},
{
"ts": "2025-10-27T12:00:00",
"o": 519,
"h": 521,
"l": 506,
"c": 507,
"v": 602517.78384331
},
{
"ts": "2025-10-27T08:00:00",
"o": 542,
"h": 544,
"l": 513,
"c": 518,
"v": 2161872.60027894
},
{
"ts": "2025-10-27T04:00:00",
"o": 552,
"h": 564,
"l": 536,
"c": 542,
"v": 4544722.85749393
},
{
"ts": "2025-10-27T00:00:00",
"o": 514,
"h": 565,
"l": 512,
"c": 552,
"v": 3068465.75178086
},
{
"ts": "2025-10-26T20:00:00",
"o": 507,
"h": 518,
"l": 504,
"c": 515,
"v": 416938.05967624
},
{
"ts": "2025-10-26T16:00:00",
"o": 507,
"h": 509,
"l": 504,
"c": 505,
"v": 130031.02213391
},
{
"ts": "2025-10-26T12:00:00",
"o": 504,
"h": 509,
"l": 502,
"c": 507,
"v": 702013.50154738
},
{
"ts": "2025-10-26T08:00:00",
"o": 501,
"h": 505,
"l": 497,
"c": 503,
"v": 433963.21040297
},
{
"ts": "2025-10-26T04:00:00",
"o": 495,
"h": 503,
"l": 494,
"c": 501,
"v": 596753.55454214
},
{
"ts": "2025-10-26T00:00:00",
"o": 495,
"h": 499,
"l": 493,
"c": 495,
"v": 451684.82380537
},
{
"ts": "2025-10-25T20:00:00",
"o": 494,
"h": 495,
"l": 494,
"c": 495,
"v": 18779.80019726
},
{
"ts": "2025-10-25T16:00:00",
"o": 495,
"h": 495,
"l": 493,
"c": 494,
"v": 6897.6695405
},
{
"ts": "2025-10-25T12:00:00",
"o": 491,
"h": 495,
"l": 490,
"c": 493,
"v": 286379.00285308
},
{
"ts": "2025-10-25T08:00:00",
"o": 490,
"h": 494,
"l": 485,
"c": 490,
"v": 310040.91546905
},
{
"ts": "2025-10-25T04:00:00",
"o": 493,
"h": 495,
"l": 490,
"c": 491,
"v": 375745.94810145
},
{
"ts": "2025-10-25T00:00:00",
"o": 496,
"h": 497,
"l": 488,
"c": 493,
"v": 512854.08523537
},
{
"ts": "2025-10-24T20:00:00",
"o": 492,
"h": 497,
"l": 492,
"c": 497,
"v": 227590.95914982
},
{
"ts": "2025-10-24T16:00:00",
"o": 489,
"h": 493,
"l": 488,
"c": 493,
"v": 123684.85589301
},
{
"ts": "2025-10-24T12:00:00",
"o": 492,
"h": 500,
"l": 487,
"c": 490,
"v": 902020.36949751
},
{
"ts": "2025-10-24T08:00:00",
"o": 507,
"h": 512,
"l": 489,
"c": 493,
"v": 1083473.5828788
},
{
"ts": "2025-10-24T04:00:00",
"o": 505,
"h": 515,
"l": 504,
"c": 506,
"v": 319112.7575245
},
{
"ts": "2025-10-24T00:00:00",
"o": 507,
"h": 510,
"l": 504,
"c": 504,
"v": 393410.24613788
},
{
"ts": "2025-10-23T20:00:00",
"o": 507,
"h": 509,
"l": 502,
"c": 507,
"v": 269094.84121464
},
{
"ts": "2025-10-23T16:00:00",
"o": 507,
"h": 513,
"l": 503,
"c": 507,
"v": 312767.59397689
},
{
"ts": "2025-10-23T12:00:00",
"o": 505,
"h": 513,
"l": 499,
"c": 507,
"v": 1169328.74291742
},
{
"ts": "2025-10-23T08:00:00",
"o": 513,
"h": 514,
"l": 502,
"c": 506,
"v": 474693.91319211
},
{
"ts": "2025-10-23T04:00:00",
"o": 511,
"h": 514,
"l": 505,
"c": 513,
"v": 245958.89954892
},
{
"ts": "2025-10-23T00:00:00",
"o": 516,
"h": 517,
"l": 510,
"c": 511,
"v": 231783.22588014
},
{
"ts": "2025-10-22T20:00:00",
"o": 519,
"h": 520,
"l": 499,
"c": 516,
"v": 578077.00592544
},
{
"ts": "2025-10-22T16:00:00",
"o": 540,
"h": 541,
"l": 515,
"c": 516,
"v": 370632.55283091
},
{
"ts": "2025-10-22T12:00:00",
"o": 556,
"h": 566,
"l": 538,
"c": 540,
"v": 310412.27819488
},
{
"ts": "2025-10-22T08:00:00",
"o": 563,
"h": 563,
"l": 550,
"c": 556,
"v": 146212.85130471
},
{
"ts": "2025-10-22T04:00:00",
"o": 563,
"h": 569,
"l": 559,
"c": 562,
"v": 86216.84154369
},
{
"ts": "2025-10-22T00:00:00",
"o": 564,
"h": 594,
"l": 560,
"c": 563,
"v": 860434.90716742
},
{
"ts": "2025-10-21T20:00:00",
"o": 584,
"h": 584,
"l": 561,
"c": 562,
"v": 167758.44214413
},
{
"ts": "2025-10-21T16:00:00",
"o": 595,
"h": 599,
"l": 582,
"c": 582,
"v": 112980.2309883
},
{
"ts": "2025-10-21T12:00:00",
"o": 567,
"h": 598,
"l": 566,
"c": 594,
"v": 181719.62529794
},
{
"ts": "2025-10-21T08:00:00",
"o": 565,
"h": 568,
"l": 559,
"c": 566,
"v": 197593.57844113
},
{
"ts": "2025-10-21T04:00:00",
"o": 578,
"h": 578,
"l": 560,
"c": 566,
"v": 279900.98140294
},
{
"ts": "2025-10-21T00:00:00",
"o": 586,
"h": 590,
"l": 578,
"c": 579,
"v": 262842.9105248
},
{
"ts": "2025-10-20T20:00:00",
"o": 577,
"h": 590,
"l": 577,
"c": 586,
"v": 194593.79901655
},
{
"ts": "2025-10-20T16:00:00",
"o": 580,
"h": 581,
"l": 572,
"c": 578,
"v": 104881.32265361
},
{
"ts": "2025-10-20T12:00:00",
"o": 590,
"h": 593,
"l": 581,
"c": 581,
"v": 64504.31886476
},
{
"ts": "2025-10-20T08:00:00",
"o": 587,
"h": 593,
"l": 586,
"c": 588,
"v": 118607.08826677
},
{
"ts": "2025-10-20T04:00:00",
"o": 591,
"h": 593,
"l": 584,
"c": 586,
"v": 90102.8466259
},
{
"ts": "2025-10-20T00:00:00",
"o": 581,
"h": 593,
"l": 573,
"c": 590,
"v": 80023.83619814
},
{
"ts": "2025-10-19T20:00:00",
"o": 589,
"h": 589,
"l": 581,
"c": 581,
"v": 86069.79720226
},
{
"ts": "2025-10-19T16:00:00",
"o": 593,
"h": 597,
"l": 588,
"c": 588,
"v": 18162.86191514
},
{
"ts": "2025-10-19T12:00:00",
"o": 584,
"h": 599,
"l": 584,
"c": 594,
"v": 137094.10963287
},
{
"ts": "2025-10-19T08:00:00",
"o": 575,
"h": 588,
"l": 569,
"c": 584,
"v": 192541.21925864
},
{
"ts": "2025-10-19T04:00:00",
"o": 582,
"h": 582,
"l": 573,
"c": 573,
"v": 96951.62741592
},
{
"ts": "2025-10-19T00:00:00",
"o": 581,
"h": 585,
"l": 572,
"c": 584,
"v": 50223.19997789
},
{
"ts": "2025-10-18T20:00:00",
"o": 586,
"h": 587,
"l": 581,
"c": 581,
"v": 53383.73819371
},
{
"ts": "2025-10-18T16:00:00",
"o": 583,
"h": 589,
"l": 578,
"c": 584,
"v": 11185.98358184
},
{
"ts": "2025-10-18T12:00:00",
"o": 590,
"h": 593,
"l": 581,
"c": 583,
"v": 63623.08359612
},
{
"ts": "2025-10-18T08:00:00",
"o": 589,
"h": 593,
"l": 586,
"c": 589,
"v": 107312.35269305
},
{
"ts": "2025-10-18T04:00:00",
"o": 589,
"h": 593,
"l": 583,
"c": 587,
"v": 81071.63419193
},
{
"ts": "2025-10-18T00:00:00",
"o": 582,
"h": 592,
"l": 581,
"c": 590,
"v": 78824.21577081
},
{
"ts": "2025-10-17T20:00:00",
"o": 576,
"h": 590,
"l": 576,
"c": 581,
"v": 104615.06916048
},
{
"ts": "2025-10-17T16:00:00",
"o": 581,
"h": 585,
"l": 571,
"c": 576,
"v": 36791.49294636
},
{
"ts": "2025-10-17T12:00:00",
"o": 580,
"h": 585,
"l": 566,
"c": 579,
"v": 156717.40516979
},
{
"ts": "2025-10-17T08:00:00",
"o": 562,
"h": 582,
"l": 554,
"c": 579,
"v": 445324.36006397
},
{
"ts": "2025-10-17T04:00:00",
"o": 606,
"h": 607,
"l": 559,
"c": 559,
"v": 630983.80193051
},
{
"ts": "2025-10-17T00:00:00",
"o": 603,
"h": 609,
"l": 602,
"c": 606,
"v": 70705.17828076
},
{
"ts": "2025-10-16T20:00:00",
"o": 603,
"h": 608,
"l": 595,
"c": 602,
"v": 163021.95857355
},
{
"ts": "2025-10-16T16:00:00",
"o": 605,
"h": 617,
"l": 597,
"c": 605,
"v": 184132.02792034
},
{
"ts": "2025-10-16T12:00:00",
"o": 625,
"h": 630,
"l": 605,
"c": 606,
"v": 258257.17013085
},
{
"ts": "2025-10-16T08:00:00",
"o": 626,
"h": 632,
"l": 610,
"c": 625,
"v": 171608.38178426
},
{
"ts": "2025-10-16T04:00:00",
"o": 627,
"h": 632,
"l": 621,
"c": 627,
"v": 72181.68866692
},
{
"ts": "2025-10-16T00:00:00",
"o": 624,
"h": 632,
"l": 622,
"c": 627,
"v": 129956.97907708
},
{
"ts": "2025-10-15T20:00:00",
"o": 628,
"h": 628,
"l": 618,
"c": 627,
"v": 90222.53743571
},
{
"ts": "2025-10-15T16:00:00",
"o": 625,
"h": 631,
"l": 623,
"c": 625,
"v": 48146.11187412
},
{
"ts": "2025-10-15T12:00:00",
"o": 639,
"h": 641,
"l": 623,
"c": 623,
"v": 310676.9155759
},
{
"ts": "2025-10-15T08:00:00",
"o": 641,
"h": 653,
"l": 635,
"c": 638,
"v": 167862.09942932
},
{
"ts": "2025-10-15T04:00:00",
"o": 638,
"h": 648,
"l": 638,
"c": 641,
"v": 158891.16473338
},
{
"ts": "2025-10-15T00:00:00",
"o": 639,
"h": 642,
"l": 632,
"c": 637,
"v": 139923.11694325
},
{
"ts": "2025-10-14T20:00:00",
"o": 636,
"h": 643,
"l": 633,
"c": 640,
"v": 34393.03367145
},
{
"ts": "2025-10-14T16:00:00",
"o": 647,
"h": 657,
"l": 630,
"c": 638,
"v": 88510.04940548
},
{
"ts": "2025-10-14T12:00:00",
"o": 629,
"h": 652,
"l": 621,
"c": 647,
"v": 149545.47252581
},
{
"ts": "2025-10-14T08:00:00",
"o": 627,
"h": 634,
"l": 616,
"c": 629,
"v": 328896.7844294
},
{
"ts": "2025-10-14T04:00:00",
"o": 653,
"h": 653,
"l": 619,
"c": 625,
"v": 591778.36186441
},
{
"ts": "2025-10-14T00:00:00",
"o": 673,
"h": 674,
"l": 649,
"c": 653,
"v": 567847.88292098
},
{
"ts": "2025-10-13T20:00:00",
"o": 672,
"h": 675,
"l": 668,
"c": 673,
"v": 137823.68799371
},
{
"ts": "2025-10-13T16:00:00",
"o": 670,
"h": 682,
"l": 662,
"c": 672,
"v": 195727.1971153
},
{
"ts": "2025-10-13T12:00:00",
"o": 652,
"h": 672,
"l": 647,
"c": 670,
"v": 547878.26173618
},
{
"ts": "2025-10-13T08:00:00",
"o": 659,
"h": 674,
"l": 646,
"c": 654,
"v": 541144.39481913
},
{
"ts": "2025-10-13T04:00:00",
"o": 654,
"h": 684,
"l": 652,
"c": 661,
"v": 685305.39069322
},
{
"ts": "2025-10-13T00:00:00",
"o": 656,
"h": 667,
"l": 647,
"c": 653,
"v": 594230.40457248
},
{
"ts": "2025-10-12T20:00:00",
"o": 663,
"h": 670,
"l": 651,
"c": 657,
"v": 561152.6147378
},
{
"ts": "2025-10-12T16:00:00",
"o": 642,
"h": 668,
"l": 641,
"c": 664,
"v": 1363159.49537782
},
{
"ts": "2025-10-12T12:00:00",
"o": 596,
"h": 681,
"l": 579,
"c": 644,
"v": 3917716.74571915
},
{
"ts": "2025-10-12T08:00:00",
"o": 599,
"h": 602,
"l": 583,
"c": 595,
"v": 1529014.63564238
},
{
"ts": "2025-10-12T04:00:00",
"o": 603,
"h": 608,
"l": 586,
"c": 598,
"v": 2474841.40592851
},
{
"ts": "2025-10-12T00:00:00",
"o": 564,
"h": 705,
"l": 563,
"c": 603,
"v": 16365813.05483544
},
{
"ts": "2025-10-11T20:00:00",
"o": 570,
"h": 571,
"l": 555,
"c": 564,
"v": 171079.60503076
},
{
"ts": "2025-10-11T16:00:00",
"o": 587,
"h": 589,
"l": 565,
"c": 569,
"v": 184658.66106631
},
{
"ts": "2025-10-11T12:00:00",
"o": 590,
"h": 598,
"l": 574,
"c": 584,
"v": 389959.44593869
},
{
"ts": "2025-10-11T08:00:00",
"o": 577,
"h": 607,
"l": 576,
"c": 591,
"v": 653486.85211045
},
{
"ts": "2025-10-11T04:00:00",
"o": 584,
"h": 596,
"l": 570,
"c": 577,
"v": 244226.04148923
},
{
"ts": "2025-10-11T00:00:00",
"o": 591,
"h": 709,
"l": 555,
"c": 582,
"v": 1746002.67912484
},
{
"ts": "2025-10-10T20:00:00",
"o": 704,
"h": 711,
"l": 468,
"c": 591,
"v": 1975174.00314911
},
{
"ts": "2025-10-10T16:00:00",
"o": 704,
"h": 722,
"l": 701,
"c": 704,
"v": 434109.74621348
},
{
"ts": "2025-10-10T12:00:00",
"o": 729,
"h": 736,
"l": 704,
"c": 705,
"v": 653757.85016938
},
{
"ts": "2025-10-10T08:00:00",
"o": 726,
"h": 731,
"l": 725,
"c": 731,
"v": 309259.72453673
},
{
"ts": "2025-10-10T04:00:00",
"o": 735,
"h": 748,
"l": 726,
"c": 726,
"v": 405544.59189846
},
{
"ts": "2025-10-10T00:00:00",
"o": 734,
"h": 740,
"l": 724,
"c": 735,
"v": 283497.72782498
},
{
"ts": "2025-10-09T20:00:00",
"o": 736,
"h": 737,
"l": 729,
"c": 735,
"v": 110715.94497513
},
{
"ts": "2025-10-09T16:00:00",
"o": 726,
"h": 738,
"l": 725,
"c": 734,
"v": 84267.22968884
},
{
"ts": "2025-10-09T12:00:00",
"o": 731,
"h": 743,
"l": 722,
"c": 725,
"v": 238196.26338425
},
{
"ts": "2025-10-09T08:00:00",
"o": 741,
"h": 743,
"l": 728,
"c": 731,
"v": 364796.50472185
},
{
"ts": "2025-10-09T04:00:00",
"o": 750,
"h": 752,
"l": 741,
"c": 744,
"v": 110107.89417489
},
{
"ts": "2025-10-09T00:00:00",
"o": 764,
"h": 768,
"l": 740,
"c": 751,
"v": 444022.90485059
},
{
"ts": "2025-10-08T20:00:00",
"o": 768,
"h": 772,
"l": 763,
"c": 765,
"v": 122226.78668709
},
{
"ts": "2025-10-08T16:00:00",
"o": 762,
"h": 771,
"l": 761,
"c": 769,
"v": 92532.01928569
},
{
"ts": "2025-10-08T12:00:00",
"o": 758,
"h": 763,
"l": 752,
"c": 760,
"v": 179783.89032589
},
{
"ts": "2025-10-08T08:00:00",
"o": 756,
"h": 761,
"l": 752,
"c": 757,
"v": 118603.96613463
},
{
"ts": "2025-10-08T04:00:00",
"o": 746,
"h": 756,
"l": 744,
"c": 756,
"v": 94346.84629311
},
{
"ts": "2025-10-08T00:00:00",
"o": 753,
"h": 760,
"l": 745,
"c": 746,
"v": 362476.95348529
},
{
"ts": "2025-10-07T20:00:00",
"o": 752,
"h": 763,
"l": 750,
"c": 753,
"v": 86786.95094472
},
{
"ts": "2025-10-07T16:00:00",
"o": 744,
"h": 757,
"l": 741,
"c": 752,
"v": 112438.45122617
},
{
"ts": "2025-10-07T12:00:00",
"o": 768,
"h": 774,
"l": 741,
"c": 744,
"v": 601588.01782364
},
{
"ts": "2025-10-07T08:00:00",
"o": 760,
"h": 771,
"l": 753,
"c": 770,
"v": 182550.27194586
},
{
"ts": "2025-10-07T04:00:00",
"o": 770,
"h": 776,
"l": 758,
"c": 761,
"v": 289966.48444518
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 405,
"h": 407,
"l": 400,
"c": 402,
"v": 192155.72044885
},
{
"ts": "2025-10-31T00:00:00",
"o": 412,
"h": 428,
"l": 397,
"c": 406,
"v": 3077213.1862375
},
{
"ts": "2025-10-30T00:00:00",
"o": 446,
"h": 449,
"l": 400,
"c": 411,
"v": 3496253.02918212
},
{
"ts": "2025-10-29T00:00:00",
"o": 451,
"h": 471,
"l": 433,
"c": 445,
"v": 3746120.99894737
},
{
"ts": "2025-10-28T00:00:00",
"o": 489,
"h": 491,
"l": 445,
"c": 451,
"v": 4560474.62379929
},
{
"ts": "2025-10-27T00:00:00",
"o": 514,
"h": 565,
"l": 488,
"c": 489,
"v": 11253463.93239102
},
{
"ts": "2025-10-26T00:00:00",
"o": 495,
"h": 518,
"l": 493,
"c": 515,
"v": 2731384.17210801
},
{
"ts": "2025-10-25T00:00:00",
"o": 496,
"h": 497,
"l": 485,
"c": 495,
"v": 1510697.42139671
},
{
"ts": "2025-10-24T00:00:00",
"o": 507,
"h": 515,
"l": 487,
"c": 497,
"v": 3049292.77108152
},
{
"ts": "2025-10-23T00:00:00",
"o": 516,
"h": 517,
"l": 499,
"c": 507,
"v": 2703627.21673012
},
{
"ts": "2025-10-22T00:00:00",
"o": 564,
"h": 594,
"l": 499,
"c": 516,
"v": 2351986.43696705
},
{
"ts": "2025-10-21T00:00:00",
"o": 586,
"h": 599,
"l": 559,
"c": 562,
"v": 1202795.76879924
},
{
"ts": "2025-10-20T00:00:00",
"o": 581,
"h": 593,
"l": 572,
"c": 586,
"v": 652713.21162573
},
{
"ts": "2025-10-19T00:00:00",
"o": 581,
"h": 599,
"l": 569,
"c": 581,
"v": 581042.81540272
},
{
"ts": "2025-10-18T00:00:00",
"o": 582,
"h": 593,
"l": 578,
"c": 581,
"v": 395401.00802746
},
{
"ts": "2025-10-17T00:00:00",
"o": 603,
"h": 609,
"l": 554,
"c": 581,
"v": 1445137.30755187
},
{
"ts": "2025-10-16T00:00:00",
"o": 624,
"h": 632,
"l": 595,
"c": 602,
"v": 979158.206153
},
{
"ts": "2025-10-15T00:00:00",
"o": 639,
"h": 653,
"l": 618,
"c": 627,
"v": 915721.94599168
},
{
"ts": "2025-10-14T00:00:00",
"o": 673,
"h": 674,
"l": 616,
"c": 640,
"v": 1760971.58481753
},
{
"ts": "2025-10-13T00:00:00",
"o": 656,
"h": 684,
"l": 646,
"c": 673,
"v": 2702109.33693002
},
{
"ts": "2025-10-12T00:00:00",
"o": 564,
"h": 705,
"l": 563,
"c": 657,
"v": 26211697.9522411
},
{
"ts": "2025-10-11T00:00:00",
"o": 591,
"h": 709,
"l": 555,
"c": 564,
"v": 3389413.28476028
},
{
"ts": "2025-10-10T00:00:00",
"o": 734,
"h": 748,
"l": 468,
"c": 591,
"v": 4061343.64379214
},
{
"ts": "2025-10-09T00:00:00",
"o": 764,
"h": 768,
"l": 722,
"c": 735,
"v": 1352106.74179555
},
{
"ts": "2025-10-08T00:00:00",
"o": 753,
"h": 772,
"l": 744,
"c": 765,
"v": 969970.4622117
},
{
"ts": "2025-10-07T00:00:00",
"o": 770,
"h": 776,
"l": 741,
"c": 753,
"v": 1534701.39924415
},
{
"ts": "2025-10-06T00:00:00",
"o": 760,
"h": 779,
"l": 752,
"c": 770,
"v": 1233991.36197529
},
{
"ts": "2025-10-05T00:00:00",
"o": 788,
"h": 802,
"l": 753,
"c": 760,
"v": 1764930.17783292
},
{
"ts": "2025-10-04T00:00:00",
"o": 804,
"h": 815,
"l": 770,
"c": 789,
"v": 1411857.2262993
},
{
"ts": "2025-10-03T00:00:00",
"o": 785,
"h": 822,
"l": 771,
"c": 804,
"v": 1518960.95252655
},
{
"ts": "2025-10-02T00:00:00",
"o": 774,
"h": 812,
"l": 757,
"c": 787,
"v": 2644597.47684416
},
{
"ts": "2025-10-01T00:00:00",
"o": 715,
"h": 787,
"l": 710,
"c": 773,
"v": 2122285.24226899
},
{
"ts": "2025-09-30T00:00:00",
"o": 740,
"h": 741,
"l": 680,
"c": 715,
"v": 3735191.79804005
},
{
"ts": "2025-09-29T00:00:00",
"o": 802,
"h": 803,
"l": 730,
"c": 739,
"v": 3464934.16431918
},
{
"ts": "2025-09-28T00:00:00",
"o": 807,
"h": 865,
"l": 769,
"c": 802,
"v": 5669027.64614523
},
{
"ts": "2025-09-27T00:00:00",
"o": 802,
"h": 823,
"l": 792,
"c": 806,
"v": 1574189.7689247
},
{
"ts": "2025-09-26T00:00:00",
"o": 792,
"h": 811,
"l": 785,
"c": 802,
"v": 2213896.91639598
},
{
"ts": "2025-09-25T00:00:00",
"o": 854,
"h": 857,
"l": 788,
"c": 794,
"v": 3907468.87047885
},
{
"ts": "2025-09-24T00:00:00",
"o": 860,
"h": 871,
"l": 835,
"c": 855,
"v": 1708338.07346417
},
{
"ts": "2025-09-23T00:00:00",
"o": 891,
"h": 897,
"l": 827,
"c": 859,
"v": 3971029.51868489
},
{
"ts": "2025-09-22T00:00:00",
"o": 1011,
"h": 1016,
"l": 870,
"c": 892,
"v": 6191549.63139935
},
{
"ts": "2025-09-21T00:00:00",
"o": 1015,
"h": 1035,
"l": 1000,
"c": 1012,
"v": 2105149.06845673
},
{
"ts": "2025-09-20T00:00:00",
"o": 1004,
"h": 1027,
"l": 992,
"c": 1015,
"v": 1029989.99715155
},
{
"ts": "2025-09-19T00:00:00",
"o": 1036,
"h": 1038,
"l": 992,
"c": 1004,
"v": 1166130.06210401
},
{
"ts": "2025-09-18T00:00:00",
"o": 1017,
"h": 1037,
"l": 1011,
"c": 1036,
"v": 1344588.24588168
},
{
"ts": "2025-09-17T00:00:00",
"o": 999,
"h": 1027,
"l": 979,
"c": 1017,
"v": 1886220.9296965
},
{
"ts": "2025-09-16T00:00:00",
"o": 997,
"h": 1005,
"l": 980,
"c": 1000,
"v": 1163881.87818352
},
{
"ts": "2025-09-15T00:00:00",
"o": 1057,
"h": 1061,
"l": 976,
"c": 997,
"v": 3709517.07821283
},
{
"ts": "2025-09-14T00:00:00",
"o": 1077,
"h": 1095,
"l": 1040,
"c": 1055,
"v": 2979533.15133639
},
{
"ts": "2025-09-13T00:00:00",
"o": 1059,
"h": 1083,
"l": 1044,
"c": 1073,
"v": 2633745.15781315
},
{
"ts": "2025-09-12T00:00:00",
"o": 1023,
"h": 1062,
"l": 1016,
"c": 1059,
"v": 2477570.31518946
},
{
"ts": "2025-09-11T00:00:00",
"o": 1039,
"h": 1062,
"l": 1001,
"c": 1023,
"v": 4931552.43444928
},
{
"ts": "2025-09-10T00:00:00",
"o": 1025,
"h": 1068,
"l": 1020,
"c": 1038,
"v": 8799030.94676684
},
{
"ts": "2025-09-09T00:00:00",
"o": 1021,
"h": 1044,
"l": 1001,
"c": 1021,
"v": 3475903.26789267
},
{
"ts": "2025-09-08T00:00:00",
"o": 1000,
"h": 1027,
"l": 999,
"c": 1021,
"v": 2564914.5647147
},
{
"ts": "2025-09-07T00:00:00",
"o": 1014,
"h": 1022,
"l": 993,
"c": 1001,
"v": 1900186.25527245
},
{
"ts": "2025-09-06T00:00:00",
"o": 985,
"h": 1022,
"l": 977,
"c": 1014,
"v": 2795201.6748908
},
{
"ts": "2025-09-05T00:00:00",
"o": 979,
"h": 1000,
"l": 968,
"c": 987,
"v": 1760681.81729033
},
{
"ts": "2025-09-04T00:00:00",
"o": 1004,
"h": 1035,
"l": 956,
"c": 979,
"v": 4741001.62731956
},
{
"ts": "2025-09-03T00:00:00",
"o": 982,
"h": 1010,
"l": 974,
"c": 1004,
"v": 4096961.45605795
},
{
"ts": "2025-09-02T00:00:00",
"o": 952,
"h": 989,
"l": 940,
"c": 982,
"v": 2506944.63289417
},
{
"ts": "2025-09-01T00:00:00",
"o": 1027,
"h": 1028,
"l": 930,
"c": 952,
"v": 7709442.72820118
},
{
"ts": "2025-08-31T00:00:00",
"o": 1056,
"h": 1079,
"l": 1025,
"c": 1028,
"v": 2733423.67891841
},
{
"ts": "2025-08-30T00:00:00",
"o": 1068,
"h": 1071,
"l": 1041,
"c": 1055,
"v": 2159808.61765204
},
{
"ts": "2025-08-29T00:00:00",
"o": 1128,
"h": 1131,
"l": 1044,
"c": 1068,
"v": 4154013.70490349
},
{
"ts": "2025-08-28T00:00:00",
"o": 1099,
"h": 1134,
"l": 1086,
"c": 1131,
"v": 3655004.48560986
},
{
"ts": "2025-08-27T00:00:00",
"o": 1120,
"h": 1127,
"l": 1092,
"c": 1099,
"v": 2731286.67658396
},
{
"ts": "2025-08-26T00:00:00",
"o": 1092,
"h": 1129,
"l": 1078,
"c": 1119,
"v": 2799102.31678284
},
{
"ts": "2025-08-25T00:00:00",
"o": 1187,
"h": 1190,
"l": 1076,
"c": 1093,
"v": 6538226.89375025
},
{
"ts": "2025-08-24T00:00:00",
"o": 1204,
"h": 1213,
"l": 1161,
"c": 1185,
"v": 3742806.45378104
},
{
"ts": "2025-08-23T00:00:00",
"o": 1220,
"h": 1227,
"l": 1179,
"c": 1204,
"v": 5143094.66583107
},
{
"ts": "2025-08-22T00:00:00",
"o": 1184,
"h": 1229,
"l": 1131,
"c": 1220,
"v": 13000844.17356316
},
{
"ts": "2025-08-21T00:00:00",
"o": 1207,
"h": 1239,
"l": 1171,
"c": 1180,
"v": 5388166.97870001
},
{
"ts": "2025-08-20T00:00:00",
"o": 1168,
"h": 1211,
"l": 1157,
"c": 1208,
"v": 6204178.32864903
},
{
"ts": "2025-08-19T00:00:00",
"o": 1248,
"h": 1261,
"l": 1157,
"c": 1168,
"v": 9685590.2214613
},
{
"ts": "2025-08-18T00:00:00",
"o": 1312,
"h": 1315,
"l": 1225,
"c": 1248,
"v": 10009637.51988594
},
{
"ts": "2025-08-17T00:00:00",
"o": 1326,
"h": 1354,
"l": 1309,
"c": 1312,
"v": 9626650.36165049
},
{
"ts": "2025-08-16T00:00:00",
"o": 1303,
"h": 1370,
"l": 1296,
"c": 1326,
"v": 13983867.81704897
},
{
"ts": "2025-08-15T00:00:00",
"o": 1296,
"h": 1311,
"l": 1266,
"c": 1303,
"v": 8163724.01173175
},
{
"ts": "2025-08-14T00:00:00",
"o": 1385,
"h": 1387,
"l": 1260,
"c": 1296,
"v": 14584193.39363537
},
{
"ts": "2025-08-13T00:00:00",
"o": 1417,
"h": 1425,
"l": 1364,
"c": 1385,
"v": 14885138.95923546
},
{
"ts": "2025-08-12T00:00:00",
"o": 1410,
"h": 1479,
"l": 1357,
"c": 1417,
"v": 27871552.33210581
},
{
"ts": "2025-08-11T00:00:00",
"o": 1500,
"h": 1539,
"l": 1387,
"c": 1409,
"v": 26315653.69461725
},
{
"ts": "2025-08-10T00:00:00",
"o": 1422,
"h": 1641,
"l": 1410,
"c": 1501,
"v": 118486297.94156574
},
{
"ts": "2025-08-09T00:00:00",
"o": 1377,
"h": 1446,
"l": 1371,
"c": 1421,
"v": 16204558.28103061
},
{
"ts": "2025-08-08T00:00:00",
"o": 1383,
"h": 1388,
"l": 1334,
"c": 1375,
"v": 8760605.94292182
},
{
"ts": "2025-08-07T00:00:00",
"o": 1352,
"h": 1396,
"l": 1311,
"c": 1383,
"v": 11566625.00234393
},
{
"ts": "2025-08-06T00:00:00",
"o": 1414,
"h": 1423,
"l": 1310,
"c": 1352,
"v": 15077713.96715365
},
{
"ts": "2025-08-05T00:00:00",
"o": 1341,
"h": 1453,
"l": 1327,
"c": 1414,
"v": 34350539.28748482
},
{
"ts": "2025-08-04T00:00:00",
"o": 1311,
"h": 1350,
"l": 1280,
"c": 1342,
"v": 8952637.98621736
},
{
"ts": "2025-08-03T00:00:00",
"o": 1288,
"h": 1338,
"l": 1262,
"c": 1311,
"v": 5843601.6926694
},
{
"ts": "2025-08-02T00:00:00",
"o": 1395,
"h": 1415,
"l": 1276,
"c": 1288,
"v": 12170371.85308552
},
{
"ts": "2025-08-01T00:00:00",
"o": 1497,
"h": 1502,
"l": 1361,
"c": 1394,
"v": 11733956.18839852
},
{
"ts": "2025-07-31T00:00:00",
"o": 1560,
"h": 1606,
"l": 1492,
"c": 1498,
"v": 9279585.54989818
},
{
"ts": "2025-07-30T00:00:00",
"o": 1670,
"h": 1693,
"l": 1515,
"c": 1560,
"v": 13042487.25821091
},
{
"ts": "2025-07-29T00:00:00",
"o": 1750,
"h": 1806,
"l": 1633,
"c": 1672,
"v": 16084427.65346316
},
{
"ts": "2025-07-28T00:00:00",
"o": 1914,
"h": 1942,
"l": 1708,
"c": 1748,
"v": 21053551.3148197
},
{
"ts": "2025-07-27T00:00:00",
"o": 1774,
"h": 1942,
"l": 1731,
"c": 1912,
"v": 35904537.0736446
},
{
"ts": "2025-07-26T00:00:00",
"o": 1731,
"h": 1803,
"l": 1668,
"c": 1774,
"v": 24387374.93442664
},
{
"ts": "2025-07-25T00:00:00",
"o": 1986,
"h": 2207,
"l": 1607,
"c": 1734,
"v": 110275805.44857024
},
{
"ts": "2025-07-24T00:00:00",
"o": 1741,
"h": 2137,
"l": 1741,
"c": 1991,
"v": 170130553.7419568
},
{
"ts": "2025-07-23T00:00:00",
"o": 1700,
"h": 1913,
"l": 1671,
"c": 1741,
"v": 62266243.34900926
},
{
"ts": "2025-07-22T00:00:00",
"o": 1727,
"h": 1781,
"l": 1631,
"c": 1700,
"v": 18355294.6328779
},
{
"ts": "2025-07-21T00:00:00",
"o": 1713,
"h": 1806,
"l": 1698,
"c": 1727,
"v": 23439892.54311023
},
{
"ts": "2025-07-20T00:00:00",
"o": 1686,
"h": 1760,
"l": 1649,
"c": 1713,
"v": 36030756.56965167
},
{
"ts": "2025-07-19T00:00:00",
"o": 1860,
"h": 1861,
"l": 1616,
"c": 1686,
"v": 62716712.75787635
},
{
"ts": "2025-07-18T00:00:00",
"o": 2326,
"h": 2427,
"l": 1804,
"c": 1860,
"v": 127789938.1819066
},
{
"ts": "2025-07-17T00:00:00",
"o": 1424,
"h": 3600,
"l": 1424,
"c": 2326,
"v": 245995210.11767635
}
]
},
"orderbook": {
"market": "KRW-ERA",
"timestamp": 1761963374669,
"total_ask_size": 116209.34221222,
"total_bid_size": 453996.59555229,
"units": [
{
"ask_price": 404,
"bid_price": 403,
"ask_size": 25713.76887329,
"bid_size": 596.83676513
},
{
"ask_price": 405,
"bid_price": 402,
"ask_size": 15662.70683877,
"bid_size": 21865.41559469
},
{
"ask_price": 406,
"bid_price": 401,
"ask_size": 10420.1038537,
"bid_size": 22994.67040769
},
{
"ask_price": 407,
"bid_price": 400,
"ask_size": 10420.1038537,
"bid_size": 24518.2076074
},
{
"ask_price": 408,
"bid_price": 399,
"ask_size": 3220.87824168,
"bid_size": 26189.7776322
}
]
},
"micro": {
"last_price": 402,
"best_bid": 403,
"best_ask": 404,
"mid": 403.5,
"spread_abs": 1,
"spread_bps": 24.783147459727385,
"ob_imbalance_topN": -0.19014156410511213,
"h1_return": -0.1845841784989858,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 404.4,
"upper": 410.41331855134916,
"lower": 398.3866814486508,
"bandwidth_pct": 2.973945871092575,
"position_0to1": 0.3004429684286809
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ETC",
"last": {
"price": 23760,
"ts": "2025-11-01T02:16:13.651Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 23800,
"h": 23810,
"l": 23720,
"c": 23760,
"v": 2198.82393553
},
{
"ts": "2025-11-01T01:00:00",
"o": 23940,
"h": 23990,
"l": 23790,
"c": 23800,
"v": 9692.32550885
},
{
"ts": "2025-11-01T00:00:00",
"o": 23780,
"h": 23940,
"l": 23700,
"c": 23940,
"v": 7250.79729669
},
{
"ts": "2025-10-31T23:00:00",
"o": 23710,
"h": 23820,
"l": 23710,
"c": 23780,
"v": 4447.7045318
},
{
"ts": "2025-10-31T22:00:00",
"o": 23820,
"h": 23840,
"l": 23710,
"c": 23710,
"v": 2052.55066684
},
{
"ts": "2025-10-31T21:00:00",
"o": 23790,
"h": 23840,
"l": 23730,
"c": 23830,
"v": 1827.34942881
},
{
"ts": "2025-10-31T20:00:00",
"o": 23860,
"h": 23870,
"l": 23760,
"c": 23790,
"v": 2473.1780368
},
{
"ts": "2025-10-31T19:00:00",
"o": 23700,
"h": 23940,
"l": 23630,
"c": 23920,
"v": 1737.80413019
},
{
"ts": "2025-10-31T18:00:00",
"o": 23610,
"h": 23800,
"l": 23570,
"c": 23700,
"v": 4566.82096408
},
{
"ts": "2025-10-31T17:00:00",
"o": 23660,
"h": 23700,
"l": 23400,
"c": 23610,
"v": 4910.78241292
},
{
"ts": "2025-10-31T16:00:00",
"o": 24020,
"h": 24060,
"l": 23650,
"c": 23650,
"v": 9037.82133594
},
{
"ts": "2025-10-31T15:00:00",
"o": 23780,
"h": 24160,
"l": 23760,
"c": 24000,
"v": 27936.2104951
},
{
"ts": "2025-10-31T14:00:00",
"o": 23590,
"h": 23800,
"l": 23530,
"c": 23780,
"v": 9453.14772526
},
{
"ts": "2025-10-31T13:00:00",
"o": 23540,
"h": 23700,
"l": 23480,
"c": 23630,
"v": 8487.02325708
},
{
"ts": "2025-10-31T12:00:00",
"o": 23520,
"h": 23640,
"l": 23450,
"c": 23520,
"v": 12073.9807255
},
{
"ts": "2025-10-31T11:00:00",
"o": 23390,
"h": 23540,
"l": 23340,
"c": 23510,
"v": 4533.20123729
},
{
"ts": "2025-10-31T10:00:00",
"o": 23380,
"h": 23480,
"l": 23350,
"c": 23400,
"v": 4984.58651453
},
{
"ts": "2025-10-31T09:00:00",
"o": 23520,
"h": 23550,
"l": 23330,
"c": 23380,
"v": 5121.28097313
},
{
"ts": "2025-10-31T08:00:00",
"o": 23470,
"h": 23540,
"l": 23400,
"c": 23500,
"v": 8636.72440871
},
{
"ts": "2025-10-31T07:00:00",
"o": 23370,
"h": 23470,
"l": 23290,
"c": 23470,
"v": 6801.33298833
},
{
"ts": "2025-10-31T06:00:00",
"o": 23380,
"h": 23420,
"l": 23330,
"c": 23370,
"v": 6111.65091002
},
{
"ts": "2025-10-31T05:00:00",
"o": 23440,
"h": 23460,
"l": 23340,
"c": 23370,
"v": 7204.23714043
},
{
"ts": "2025-10-31T04:00:00",
"o": 23380,
"h": 23480,
"l": 23330,
"c": 23460,
"v": 10961.72668772
},
{
"ts": "2025-10-31T03:00:00",
"o": 23320,
"h": 23410,
"l": 23290,
"c": 23350,
"v": 10620.95735678
},
{
"ts": "2025-10-31T02:00:00",
"o": 23450,
"h": 23460,
"l": 23250,
"c": 23320,
"v": 8473.76444013
},
{
"ts": "2025-10-31T01:00:00",
"o": 23370,
"h": 23520,
"l": 23350,
"c": 23420,
"v": 11605.54320196
},
{
"ts": "2025-10-31T00:00:00",
"o": 23380,
"h": 23440,
"l": 23270,
"c": 23360,
"v": 13392.54675261
},
{
"ts": "2025-10-30T23:00:00",
"o": 23240,
"h": 23390,
"l": 23210,
"c": 23390,
"v": 8610.4452205
},
{
"ts": "2025-10-30T22:00:00",
"o": 23030,
"h": 23230,
"l": 23030,
"c": 23230,
"v": 5593.07299188
},
{
"ts": "2025-10-30T21:00:00",
"o": 23080,
"h": 23110,
"l": 22950,
"c": 23030,
"v": 7689.4298354
},
{
"ts": "2025-10-30T20:00:00",
"o": 22740,
"h": 23080,
"l": 22660,
"c": 23080,
"v": 8515.20580111
},
{
"ts": "2025-10-30T19:00:00",
"o": 22790,
"h": 22830,
"l": 22650,
"c": 22710,
"v": 14142.01949744
},
{
"ts": "2025-10-30T18:00:00",
"o": 22950,
"h": 22980,
"l": 22740,
"c": 22790,
"v": 9066.2276137
},
{
"ts": "2025-10-30T17:00:00",
"o": 23060,
"h": 23070,
"l": 22750,
"c": 22900,
"v": 23818.14891282
},
{
"ts": "2025-10-30T16:00:00",
"o": 23110,
"h": 23210,
"l": 23000,
"c": 23060,
"v": 12773.92729765
},
{
"ts": "2025-10-30T15:00:00",
"o": 23170,
"h": 23190,
"l": 23010,
"c": 23100,
"v": 26108.9433427
},
{
"ts": "2025-10-30T14:00:00",
"o": 23130,
"h": 23250,
"l": 23110,
"c": 23190,
"v": 15353.77581898
},
{
"ts": "2025-10-30T13:00:00",
"o": 23300,
"h": 23370,
"l": 23060,
"c": 23130,
"v": 50763.19602427
},
{
"ts": "2025-10-30T12:00:00",
"o": 23540,
"h": 23540,
"l": 23200,
"c": 23300,
"v": 23749.2248944
},
{
"ts": "2025-10-30T11:00:00",
"o": 23570,
"h": 23630,
"l": 23510,
"c": 23550,
"v": 5941.88668154
},
{
"ts": "2025-10-30T10:00:00",
"o": 23610,
"h": 23700,
"l": 23550,
"c": 23560,
"v": 5978.15960836
},
{
"ts": "2025-10-30T09:00:00",
"o": 23700,
"h": 23700,
"l": 23560,
"c": 23610,
"v": 7106.85399446
},
{
"ts": "2025-10-30T08:00:00",
"o": 23840,
"h": 23840,
"l": 23680,
"c": 23700,
"v": 4660.25823163
},
{
"ts": "2025-10-30T07:00:00",
"o": 23770,
"h": 23920,
"l": 23750,
"c": 23840,
"v": 8136.6958273
},
{
"ts": "2025-10-30T06:00:00",
"o": 23760,
"h": 23810,
"l": 23600,
"c": 23770,
"v": 6683.87980315
},
{
"ts": "2025-10-30T05:00:00",
"o": 23520,
"h": 23780,
"l": 23470,
"c": 23760,
"v": 13865.43232221
},
{
"ts": "2025-10-30T04:00:00",
"o": 23880,
"h": 23880,
"l": 23300,
"c": 23520,
"v": 45175.17849229
},
{
"ts": "2025-10-30T03:00:00",
"o": 24000,
"h": 24020,
"l": 23830,
"c": 23880,
"v": 6938.10530682
},
{
"ts": "2025-10-30T02:00:00",
"o": 23920,
"h": 24090,
"l": 23860,
"c": 24000,
"v": 9142.75416482
},
{
"ts": "2025-10-30T01:00:00",
"o": 23960,
"h": 23970,
"l": 23800,
"c": 23920,
"v": 7976.39644004
},
{
"ts": "2025-10-30T00:00:00",
"o": 23860,
"h": 24000,
"l": 23730,
"c": 24000,
"v": 15198.26305702
},
{
"ts": "2025-10-29T23:00:00",
"o": 24080,
"h": 24080,
"l": 23720,
"c": 23860,
"v": 23570.27027183
},
{
"ts": "2025-10-29T22:00:00",
"o": 24220,
"h": 24230,
"l": 24080,
"c": 24080,
"v": 7602.55435014
},
{
"ts": "2025-10-29T21:00:00",
"o": 24390,
"h": 24420,
"l": 24200,
"c": 24240,
"v": 3635.77863069
},
{
"ts": "2025-10-29T20:00:00",
"o": 24400,
"h": 24580,
"l": 24230,
"c": 24390,
"v": 14384.24094838
},
{
"ts": "2025-10-29T19:00:00",
"o": 24300,
"h": 24480,
"l": 23900,
"c": 24360,
"v": 19636.96180363
},
{
"ts": "2025-10-29T18:00:00",
"o": 24440,
"h": 24490,
"l": 23700,
"c": 24300,
"v": 33140.31069603
},
{
"ts": "2025-10-29T17:00:00",
"o": 24050,
"h": 24430,
"l": 24040,
"c": 24430,
"v": 14679.46368685
},
{
"ts": "2025-10-29T16:00:00",
"o": 23940,
"h": 24130,
"l": 23800,
"c": 24080,
"v": 8237.16596407
},
{
"ts": "2025-10-29T15:00:00",
"o": 24020,
"h": 24070,
"l": 23800,
"c": 23940,
"v": 12922.35405064
},
{
"ts": "2025-10-29T14:00:00",
"o": 24060,
"h": 24100,
"l": 23950,
"c": 24000,
"v": 11537.26939169
},
{
"ts": "2025-10-29T13:00:00",
"o": 23930,
"h": 24110,
"l": 23930,
"c": 24060,
"v": 19868.12868543
},
{
"ts": "2025-10-29T12:00:00",
"o": 23940,
"h": 23970,
"l": 23880,
"c": 23930,
"v": 5327.32814091
},
{
"ts": "2025-10-29T11:00:00",
"o": 23840,
"h": 23960,
"l": 23800,
"c": 23930,
"v": 5780.6025383
},
{
"ts": "2025-10-29T10:00:00",
"o": 23750,
"h": 23910,
"l": 23710,
"c": 23850,
"v": 7790.62497334
},
{
"ts": "2025-10-29T09:00:00",
"o": 23720,
"h": 23810,
"l": 23710,
"c": 23750,
"v": 4629.98338387
},
{
"ts": "2025-10-29T08:00:00",
"o": 23800,
"h": 23820,
"l": 23710,
"c": 23720,
"v": 4987.54899751
},
{
"ts": "2025-10-29T07:00:00",
"o": 23770,
"h": 23810,
"l": 23720,
"c": 23800,
"v": 8741.10005408
},
{
"ts": "2025-10-29T06:00:00",
"o": 23800,
"h": 23880,
"l": 23710,
"c": 23780,
"v": 5254.16593933
},
{
"ts": "2025-10-29T05:00:00",
"o": 23810,
"h": 23910,
"l": 23790,
"c": 23800,
"v": 9674.57127296
},
{
"ts": "2025-10-29T04:00:00",
"o": 23740,
"h": 23830,
"l": 23730,
"c": 23800,
"v": 3468.02607385
},
{
"ts": "2025-10-29T03:00:00",
"o": 23750,
"h": 23790,
"l": 23670,
"c": 23740,
"v": 8039.55867296
},
{
"ts": "2025-10-29T02:00:00",
"o": 23810,
"h": 23820,
"l": 23720,
"c": 23750,
"v": 7724.29677874
},
{
"ts": "2025-10-29T01:00:00",
"o": 23740,
"h": 23890,
"l": 23710,
"c": 23810,
"v": 8451.11173291
},
{
"ts": "2025-10-29T00:00:00",
"o": 23740,
"h": 23830,
"l": 23700,
"c": 23750,
"v": 7862.41835195
},
{
"ts": "2025-10-28T23:00:00",
"o": 23790,
"h": 23810,
"l": 23730,
"c": 23740,
"v": 6874.45829637
},
{
"ts": "2025-10-28T22:00:00",
"o": 23720,
"h": 23860,
"l": 23670,
"c": 23800,
"v": 7789.63415161
},
{
"ts": "2025-10-28T21:00:00",
"o": 23690,
"h": 23810,
"l": 23490,
"c": 23720,
"v": 14595.69046333
},
{
"ts": "2025-10-28T20:00:00",
"o": 23900,
"h": 23920,
"l": 23600,
"c": 23690,
"v": 21938.93755659
},
{
"ts": "2025-10-28T19:00:00",
"o": 24110,
"h": 24120,
"l": 23820,
"c": 23920,
"v": 14456.83332905
},
{
"ts": "2025-10-28T18:00:00",
"o": 24220,
"h": 24240,
"l": 24070,
"c": 24110,
"v": 2617.20375333
},
{
"ts": "2025-10-28T17:00:00",
"o": 24240,
"h": 24300,
"l": 24150,
"c": 24220,
"v": 2467.3204823
},
{
"ts": "2025-10-28T16:00:00",
"o": 24170,
"h": 24270,
"l": 24060,
"c": 24240,
"v": 10341.80217714
},
{
"ts": "2025-10-28T15:00:00",
"o": 24270,
"h": 24330,
"l": 24120,
"c": 24190,
"v": 8478.07605389
},
{
"ts": "2025-10-28T14:00:00",
"o": 24400,
"h": 24480,
"l": 24000,
"c": 24260,
"v": 31283.68548282
},
{
"ts": "2025-10-28T13:00:00",
"o": 24410,
"h": 24480,
"l": 24350,
"c": 24400,
"v": 14704.86772892
},
{
"ts": "2025-10-28T12:00:00",
"o": 24300,
"h": 24430,
"l": 24240,
"c": 24410,
"v": 7162.25843455
},
{
"ts": "2025-10-28T11:00:00",
"o": 24260,
"h": 24350,
"l": 24240,
"c": 24260,
"v": 6234.70222541
},
{
"ts": "2025-10-28T10:00:00",
"o": 24330,
"h": 24330,
"l": 24250,
"c": 24260,
"v": 4162.99315022
},
{
"ts": "2025-10-28T09:00:00",
"o": 24360,
"h": 24410,
"l": 24260,
"c": 24340,
"v": 6461.39018254
},
{
"ts": "2025-10-28T08:00:00",
"o": 24310,
"h": 24470,
"l": 24310,
"c": 24380,
"v": 6593.25852899
},
{
"ts": "2025-10-28T07:00:00",
"o": 24540,
"h": 24610,
"l": 24300,
"c": 24310,
"v": 17702.02167563
},
{
"ts": "2025-10-28T06:00:00",
"o": 24090,
"h": 24580,
"l": 24060,
"c": 24540,
"v": 12846.34723435
},
{
"ts": "2025-10-28T05:00:00",
"o": 24300,
"h": 24330,
"l": 24050,
"c": 24080,
"v": 9792.86331887
},
{
"ts": "2025-10-28T04:00:00",
"o": 24250,
"h": 24340,
"l": 24210,
"c": 24310,
"v": 5014.82118432
},
{
"ts": "2025-10-28T03:00:00",
"o": 24290,
"h": 24310,
"l": 24160,
"c": 24260,
"v": 8635.39410454
},
{
"ts": "2025-10-28T02:00:00",
"o": 24430,
"h": 24460,
"l": 24190,
"c": 24260,
"v": 14466.24898717
},
{
"ts": "2025-10-28T01:00:00",
"o": 24440,
"h": 24500,
"l": 24380,
"c": 24430,
"v": 13887.06667832
},
{
"ts": "2025-10-28T00:00:00",
"o": 24440,
"h": 24470,
"l": 24360,
"c": 24440,
"v": 10999.00439851
},
{
"ts": "2025-10-27T23:00:00",
"o": 24440,
"h": 24450,
"l": 24350,
"c": 24440,
"v": 8289.77529661
},
{
"ts": "2025-10-27T22:00:00",
"o": 24550,
"h": 24610,
"l": 24410,
"c": 24450,
"v": 11221.71172266
},
{
"ts": "2025-10-27T21:00:00",
"o": 24550,
"h": 24630,
"l": 24420,
"c": 24570,
"v": 3809.66917324
},
{
"ts": "2025-10-27T20:00:00",
"o": 24610,
"h": 24640,
"l": 24500,
"c": 24550,
"v": 4732.8571096
},
{
"ts": "2025-10-27T19:00:00",
"o": 24670,
"h": 24700,
"l": 24560,
"c": 24610,
"v": 4865.3981744
},
{
"ts": "2025-10-27T18:00:00",
"o": 24720,
"h": 24790,
"l": 24650,
"c": 24670,
"v": 5136.75385248
},
{
"ts": "2025-10-27T17:00:00",
"o": 24760,
"h": 24820,
"l": 24670,
"c": 24720,
"v": 7894.84887286
},
{
"ts": "2025-10-27T16:00:00",
"o": 24500,
"h": 24760,
"l": 24460,
"c": 24760,
"v": 8487.47691696
},
{
"ts": "2025-10-27T15:00:00",
"o": 24290,
"h": 24510,
"l": 24290,
"c": 24510,
"v": 11415.40031124
},
{
"ts": "2025-10-27T14:00:00",
"o": 24380,
"h": 24410,
"l": 24200,
"c": 24260,
"v": 8836.41717951
},
{
"ts": "2025-10-27T13:00:00",
"o": 24290,
"h": 24430,
"l": 24130,
"c": 24370,
"v": 13415.78132565
},
{
"ts": "2025-10-27T12:00:00",
"o": 24410,
"h": 24480,
"l": 24270,
"c": 24290,
"v": 13516.03860985
},
{
"ts": "2025-10-27T11:00:00",
"o": 24390,
"h": 24460,
"l": 24250,
"c": 24410,
"v": 11486.72380523
},
{
"ts": "2025-10-27T10:00:00",
"o": 24360,
"h": 24440,
"l": 24300,
"c": 24370,
"v": 12783.26704736
},
{
"ts": "2025-10-27T09:00:00",
"o": 24510,
"h": 24510,
"l": 24290,
"c": 24400,
"v": 25488.63664852
},
{
"ts": "2025-10-27T08:00:00",
"o": 24730,
"h": 24860,
"l": 24460,
"c": 24510,
"v": 26494.39217595
},
{
"ts": "2025-10-27T07:00:00",
"o": 24760,
"h": 24800,
"l": 24620,
"c": 24760,
"v": 28052.37270994
},
{
"ts": "2025-10-27T06:00:00",
"o": 24780,
"h": 24850,
"l": 24660,
"c": 24750,
"v": 20412.06830486
},
{
"ts": "2025-10-27T05:00:00",
"o": 24760,
"h": 25000,
"l": 24750,
"c": 24790,
"v": 22640.75416632
},
{
"ts": "2025-10-27T04:00:00",
"o": 24750,
"h": 24760,
"l": 24690,
"c": 24760,
"v": 11035.47197067
},
{
"ts": "2025-10-27T03:00:00",
"o": 24870,
"h": 24950,
"l": 24690,
"c": 24720,
"v": 24860.59368646
},
{
"ts": "2025-10-27T02:00:00",
"o": 24870,
"h": 24950,
"l": 24780,
"c": 24870,
"v": 18339.18614084
},
{
"ts": "2025-10-27T01:00:00",
"o": 24770,
"h": 24900,
"l": 24690,
"c": 24860,
"v": 18614.9073239
},
{
"ts": "2025-10-27T00:00:00",
"o": 24660,
"h": 24860,
"l": 24630,
"c": 24780,
"v": 36511.02932518
},
{
"ts": "2025-10-26T23:00:00",
"o": 24690,
"h": 24750,
"l": 24640,
"c": 24640,
"v": 19500.19692719
},
{
"ts": "2025-10-26T22:00:00",
"o": 24400,
"h": 24790,
"l": 24400,
"c": 24690,
"v": 31361.0001013
},
{
"ts": "2025-10-26T21:00:00",
"o": 24270,
"h": 24400,
"l": 24260,
"c": 24370,
"v": 4883.54891393
},
{
"ts": "2025-10-26T20:00:00",
"o": 24360,
"h": 24370,
"l": 24260,
"c": 24280,
"v": 7495.72600968
},
{
"ts": "2025-10-26T19:00:00",
"o": 24380,
"h": 24430,
"l": 24340,
"c": 24350,
"v": 3807.42766896
},
{
"ts": "2025-10-26T18:00:00",
"o": 24360,
"h": 24400,
"l": 24340,
"c": 24400,
"v": 3668.03531494
},
{
"ts": "2025-10-26T17:00:00",
"o": 24390,
"h": 24390,
"l": 24300,
"c": 24320,
"v": 8536.58291917
},
{
"ts": "2025-10-26T16:00:00",
"o": 24410,
"h": 24470,
"l": 24360,
"c": 24390,
"v": 7035.64257367
},
{
"ts": "2025-10-26T15:00:00",
"o": 24340,
"h": 24410,
"l": 24280,
"c": 24410,
"v": 11955.42210269
},
{
"ts": "2025-10-26T14:00:00",
"o": 24480,
"h": 24500,
"l": 24280,
"c": 24340,
"v": 24778.3684161
},
{
"ts": "2025-10-26T13:00:00",
"o": 24690,
"h": 24700,
"l": 24430,
"c": 24490,
"v": 62451.11709201
},
{
"ts": "2025-10-26T12:00:00",
"o": 24230,
"h": 24890,
"l": 24200,
"c": 24700,
"v": 185975.58027635
},
{
"ts": "2025-10-26T11:00:00",
"o": 23980,
"h": 24240,
"l": 23950,
"c": 24240,
"v": 18078.03732225
},
{
"ts": "2025-10-26T10:00:00",
"o": 24000,
"h": 24040,
"l": 23950,
"c": 23990,
"v": 8358.59161691
},
{
"ts": "2025-10-26T09:00:00",
"o": 23880,
"h": 24090,
"l": 23850,
"c": 24010,
"v": 16358.91567995
},
{
"ts": "2025-10-26T08:00:00",
"o": 23800,
"h": 23920,
"l": 23780,
"c": 23890,
"v": 10962.5981688
},
{
"ts": "2025-10-26T07:00:00",
"o": 23740,
"h": 23800,
"l": 23710,
"c": 23800,
"v": 4476.13060733
},
{
"ts": "2025-10-26T06:00:00",
"o": 23750,
"h": 23750,
"l": 23700,
"c": 23710,
"v": 1535.17750436
},
{
"ts": "2025-10-26T05:00:00",
"o": 23700,
"h": 23760,
"l": 23690,
"c": 23740,
"v": 2444.01466023
},
{
"ts": "2025-10-26T04:00:00",
"o": 23660,
"h": 23740,
"l": 23660,
"c": 23690,
"v": 1524.25866911
},
{
"ts": "2025-10-26T03:00:00",
"o": 23690,
"h": 23710,
"l": 23640,
"c": 23670,
"v": 7550.58882832
},
{
"ts": "2025-10-26T02:00:00",
"o": 23740,
"h": 23770,
"l": 23680,
"c": 23730,
"v": 6621.5558055
},
{
"ts": "2025-10-26T01:00:00",
"o": 23810,
"h": 23820,
"l": 23720,
"c": 23740,
"v": 8956.31331213
},
{
"ts": "2025-10-26T00:00:00",
"o": 23800,
"h": 23900,
"l": 23760,
"c": 23810,
"v": 11164.73671947
},
{
"ts": "2025-10-25T23:00:00",
"o": 23770,
"h": 23800,
"l": 23740,
"c": 23790,
"v": 940.75900801
},
{
"ts": "2025-10-25T16:00:00",
"o": 23720,
"h": 23770,
"l": 23700,
"c": 23770,
"v": 3780.73635176
},
{
"ts": "2025-10-25T15:00:00",
"o": 23760,
"h": 23770,
"l": 23700,
"c": 23720,
"v": 4290.36505109
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 23780,
"h": 23990,
"l": 23700,
"c": 23760,
"v": 19141.94674107
},
{
"ts": "2025-10-31T20:00:00",
"o": 23860,
"h": 23870,
"l": 23710,
"c": 23780,
"v": 10800.78266425
},
{
"ts": "2025-10-31T16:00:00",
"o": 24020,
"h": 24060,
"l": 23400,
"c": 23920,
"v": 20253.22884313
},
{
"ts": "2025-10-31T12:00:00",
"o": 23520,
"h": 24160,
"l": 23450,
"c": 24000,
"v": 57950.36220294
},
{
"ts": "2025-10-31T08:00:00",
"o": 23470,
"h": 23550,
"l": 23330,
"c": 23510,
"v": 23275.79313366
},
{
"ts": "2025-10-31T04:00:00",
"o": 23380,
"h": 23480,
"l": 23290,
"c": 23470,
"v": 31078.9477265
},
{
"ts": "2025-10-31T00:00:00",
"o": 23380,
"h": 23520,
"l": 23250,
"c": 23350,
"v": 44092.81175148
},
{
"ts": "2025-10-30T20:00:00",
"o": 22740,
"h": 23390,
"l": 22660,
"c": 23390,
"v": 30408.15384889
},
{
"ts": "2025-10-30T16:00:00",
"o": 23110,
"h": 23210,
"l": 22650,
"c": 22710,
"v": 59800.32332161
},
{
"ts": "2025-10-30T12:00:00",
"o": 23540,
"h": 23540,
"l": 23010,
"c": 23100,
"v": 115975.14008035
},
{
"ts": "2025-10-30T08:00:00",
"o": 23840,
"h": 23840,
"l": 23510,
"c": 23550,
"v": 23687.15851599
},
{
"ts": "2025-10-30T04:00:00",
"o": 23880,
"h": 23920,
"l": 23300,
"c": 23840,
"v": 73861.18644495
},
{
"ts": "2025-10-30T00:00:00",
"o": 23860,
"h": 24090,
"l": 23730,
"c": 23880,
"v": 39255.5189687
},
{
"ts": "2025-10-29T20:00:00",
"o": 24400,
"h": 24580,
"l": 23720,
"c": 23860,
"v": 49192.84420104
},
{
"ts": "2025-10-29T16:00:00",
"o": 23940,
"h": 24490,
"l": 23700,
"c": 24360,
"v": 75693.90215058
},
{
"ts": "2025-10-29T12:00:00",
"o": 23940,
"h": 24110,
"l": 23800,
"c": 23940,
"v": 49655.08026867
},
{
"ts": "2025-10-29T08:00:00",
"o": 23800,
"h": 23960,
"l": 23710,
"c": 23930,
"v": 23188.75989302
},
{
"ts": "2025-10-29T04:00:00",
"o": 23740,
"h": 23910,
"l": 23710,
"c": 23800,
"v": 27137.86334022
},
{
"ts": "2025-10-29T00:00:00",
"o": 23740,
"h": 23890,
"l": 23670,
"c": 23740,
"v": 32077.38553656
},
{
"ts": "2025-10-28T20:00:00",
"o": 23900,
"h": 23920,
"l": 23490,
"c": 23740,
"v": 51198.7204679
},
{
"ts": "2025-10-28T16:00:00",
"o": 24170,
"h": 24300,
"l": 23820,
"c": 23920,
"v": 29883.15974182
},
{
"ts": "2025-10-28T12:00:00",
"o": 24300,
"h": 24480,
"l": 24000,
"c": 24190,
"v": 61628.88770018
},
{
"ts": "2025-10-28T08:00:00",
"o": 24310,
"h": 24470,
"l": 24240,
"c": 24260,
"v": 23452.34408716
},
{
"ts": "2025-10-28T04:00:00",
"o": 24250,
"h": 24610,
"l": 24050,
"c": 24310,
"v": 45356.05341317
},
{
"ts": "2025-10-28T00:00:00",
"o": 24440,
"h": 24500,
"l": 24160,
"c": 24260,
"v": 47987.71416854
},
{
"ts": "2025-10-27T20:00:00",
"o": 24610,
"h": 24640,
"l": 24350,
"c": 24440,
"v": 28054.01330211
},
{
"ts": "2025-10-27T16:00:00",
"o": 24500,
"h": 24820,
"l": 24460,
"c": 24610,
"v": 26384.4778167
},
{
"ts": "2025-10-27T12:00:00",
"o": 24410,
"h": 24510,
"l": 24130,
"c": 24510,
"v": 47183.63742625
},
{
"ts": "2025-10-27T08:00:00",
"o": 24730,
"h": 24860,
"l": 24250,
"c": 24410,
"v": 76253.01967706
},
{
"ts": "2025-10-27T04:00:00",
"o": 24750,
"h": 25000,
"l": 24620,
"c": 24760,
"v": 82140.66715179
},
{
"ts": "2025-10-27T00:00:00",
"o": 24660,
"h": 24950,
"l": 24630,
"c": 24720,
"v": 98325.71647638
},
{
"ts": "2025-10-26T20:00:00",
"o": 24360,
"h": 24790,
"l": 24260,
"c": 24640,
"v": 63240.4719521
},
{
"ts": "2025-10-26T16:00:00",
"o": 24410,
"h": 24470,
"l": 24300,
"c": 24350,
"v": 23047.68847674
},
{
"ts": "2025-10-26T12:00:00",
"o": 24230,
"h": 24890,
"l": 24200,
"c": 24410,
"v": 285160.48788715
},
{
"ts": "2025-10-26T08:00:00",
"o": 23800,
"h": 24240,
"l": 23780,
"c": 24240,
"v": 53758.14278791
},
{
"ts": "2025-10-26T04:00:00",
"o": 23660,
"h": 23800,
"l": 23660,
"c": 23800,
"v": 9979.58144103
},
{
"ts": "2025-10-26T00:00:00",
"o": 23800,
"h": 23900,
"l": 23640,
"c": 23670,
"v": 34293.19466542
},
{
"ts": "2025-10-25T20:00:00",
"o": 23770,
"h": 23800,
"l": 23740,
"c": 23790,
"v": 940.75900801
},
{
"ts": "2025-10-25T16:00:00",
"o": 23720,
"h": 23770,
"l": 23700,
"c": 23770,
"v": 3780.73635176
},
{
"ts": "2025-10-25T12:00:00",
"o": 23700,
"h": 23800,
"l": 23700,
"c": 23720,
"v": 19023.16276623
},
{
"ts": "2025-10-25T08:00:00",
"o": 23670,
"h": 23790,
"l": 23630,
"c": 23700,
"v": 29441.6508136
},
{
"ts": "2025-10-25T04:00:00",
"o": 23770,
"h": 23900,
"l": 23650,
"c": 23680,
"v": 36097.21299702
},
{
"ts": "2025-10-25T00:00:00",
"o": 23870,
"h": 23950,
"l": 23720,
"c": 23780,
"v": 25976.54542824
},
{
"ts": "2025-10-24T20:00:00",
"o": 23730,
"h": 23920,
"l": 23700,
"c": 23870,
"v": 18105.97363842
},
{
"ts": "2025-10-24T16:00:00",
"o": 23620,
"h": 23760,
"l": 23460,
"c": 23730,
"v": 12910.06405801
},
{
"ts": "2025-10-24T12:00:00",
"o": 23770,
"h": 24130,
"l": 23530,
"c": 23630,
"v": 90623.38906204
},
{
"ts": "2025-10-24T08:00:00",
"o": 23660,
"h": 23820,
"l": 23620,
"c": 23760,
"v": 26938.65935855
},
{
"ts": "2025-10-24T04:00:00",
"o": 23540,
"h": 23830,
"l": 23490,
"c": 23660,
"v": 39133.01333931
},
{
"ts": "2025-10-24T00:00:00",
"o": 23590,
"h": 23690,
"l": 23490,
"c": 23550,
"v": 31693.44254202
},
{
"ts": "2025-10-23T20:00:00",
"o": 23750,
"h": 23760,
"l": 23480,
"c": 23580,
"v": 17104.16941429
},
{
"ts": "2025-10-23T16:00:00",
"o": 23610,
"h": 23860,
"l": 23570,
"c": 23740,
"v": 13707.75254463
},
{
"ts": "2025-10-23T12:00:00",
"o": 23480,
"h": 23670,
"l": 23350,
"c": 23590,
"v": 31398.61940717
},
{
"ts": "2025-10-23T08:00:00",
"o": 23590,
"h": 23770,
"l": 23450,
"c": 23480,
"v": 27360.03720669
},
{
"ts": "2025-10-23T04:00:00",
"o": 23380,
"h": 23660,
"l": 23300,
"c": 23590,
"v": 58245.80354255
},
{
"ts": "2025-10-23T00:00:00",
"o": 23380,
"h": 23490,
"l": 23340,
"c": 23380,
"v": 19555.64876754
},
{
"ts": "2025-10-22T20:00:00",
"o": 23450,
"h": 23490,
"l": 23000,
"c": 23380,
"v": 53416.58682645
},
{
"ts": "2025-10-22T16:00:00",
"o": 23470,
"h": 23530,
"l": 23220,
"c": 23460,
"v": 12323.80782092
},
{
"ts": "2025-10-22T12:00:00",
"o": 23390,
"h": 23740,
"l": 23340,
"c": 23470,
"v": 33212.91278825
},
{
"ts": "2025-10-22T08:00:00",
"o": 23570,
"h": 23570,
"l": 23180,
"c": 23390,
"v": 53856.71510041
},
{
"ts": "2025-10-22T04:00:00",
"o": 23630,
"h": 23740,
"l": 23400,
"c": 23620,
"v": 34561.32174631
},
{
"ts": "2025-10-22T00:00:00",
"o": 23670,
"h": 23810,
"l": 23560,
"c": 23620,
"v": 37933.29573301
},
{
"ts": "2025-10-21T20:00:00",
"o": 24140,
"h": 24140,
"l": 23560,
"c": 23680,
"v": 47959.54174837
},
{
"ts": "2025-10-21T16:00:00",
"o": 24540,
"h": 24680,
"l": 24130,
"c": 24190,
"v": 40557.46479365
},
{
"ts": "2025-10-21T12:00:00",
"o": 23900,
"h": 24740,
"l": 23750,
"c": 24540,
"v": 115085.78561477
},
{
"ts": "2025-10-21T08:00:00",
"o": 23640,
"h": 23970,
"l": 23430,
"c": 23900,
"v": 48977.65612634
},
{
"ts": "2025-10-21T04:00:00",
"o": 23670,
"h": 23700,
"l": 23370,
"c": 23640,
"v": 62614.24568638
},
{
"ts": "2025-10-21T00:00:00",
"o": 23990,
"h": 24040,
"l": 23640,
"c": 23690,
"v": 56145.12770105
},
{
"ts": "2025-10-20T20:00:00",
"o": 24060,
"h": 24240,
"l": 23960,
"c": 23980,
"v": 23517.16887298
},
{
"ts": "2025-10-20T16:00:00",
"o": 23920,
"h": 24140,
"l": 23560,
"c": 24060,
"v": 28670.52022474
},
{
"ts": "2025-10-20T12:00:00",
"o": 24100,
"h": 24290,
"l": 23920,
"c": 23920,
"v": 33744.08805116
},
{
"ts": "2025-10-20T08:00:00",
"o": 24150,
"h": 24230,
"l": 23940,
"c": 24100,
"v": 49253.40481977
},
{
"ts": "2025-10-20T04:00:00",
"o": 24190,
"h": 24390,
"l": 24030,
"c": 24160,
"v": 55947.50720762
},
{
"ts": "2025-10-20T00:00:00",
"o": 23910,
"h": 24240,
"l": 23530,
"c": 24190,
"v": 50726.15013314
},
{
"ts": "2025-10-19T20:00:00",
"o": 24040,
"h": 24200,
"l": 23870,
"c": 23880,
"v": 36278.78302997
},
{
"ts": "2025-10-19T16:00:00",
"o": 23890,
"h": 24150,
"l": 23830,
"c": 24040,
"v": 23028.33918516
},
{
"ts": "2025-10-19T12:00:00",
"o": 23650,
"h": 24000,
"l": 23500,
"c": 23890,
"v": 66071.81667159
},
{
"ts": "2025-10-19T08:00:00",
"o": 23360,
"h": 23830,
"l": 23050,
"c": 23640,
"v": 62193.47975437
},
{
"ts": "2025-10-19T04:00:00",
"o": 23600,
"h": 23620,
"l": 23240,
"c": 23350,
"v": 23094.9769527
},
{
"ts": "2025-10-19T00:00:00",
"o": 23660,
"h": 23660,
"l": 23410,
"c": 23570,
"v": 21300.44171406
},
{
"ts": "2025-10-18T20:00:00",
"o": 23540,
"h": 23670,
"l": 23500,
"c": 23640,
"v": 14333.35932626
},
{
"ts": "2025-10-18T16:00:00",
"o": 23540,
"h": 23660,
"l": 23400,
"c": 23540,
"v": 11403.91224769
},
{
"ts": "2025-10-18T12:00:00",
"o": 23780,
"h": 23840,
"l": 23380,
"c": 23540,
"v": 35626.43114112
},
{
"ts": "2025-10-18T08:00:00",
"o": 23680,
"h": 23930,
"l": 23640,
"c": 23780,
"v": 28052.08673272
},
{
"ts": "2025-10-18T04:00:00",
"o": 23850,
"h": 23920,
"l": 23550,
"c": 23680,
"v": 29542.52843651
},
{
"ts": "2025-10-18T00:00:00",
"o": 23620,
"h": 23920,
"l": 23550,
"c": 23850,
"v": 43961.87570399
},
{
"ts": "2025-10-17T20:00:00",
"o": 23590,
"h": 23890,
"l": 23550,
"c": 23620,
"v": 27523.19138184
},
{
"ts": "2025-10-17T16:00:00",
"o": 23610,
"h": 23850,
"l": 23490,
"c": 23580,
"v": 30408.60063256
},
{
"ts": "2025-10-17T12:00:00",
"o": 23530,
"h": 23690,
"l": 23210,
"c": 23630,
"v": 90429.44552027
},
{
"ts": "2025-10-17T08:00:00",
"o": 22870,
"h": 23670,
"l": 22620,
"c": 23530,
"v": 208547.11211432
},
{
"ts": "2025-10-17T04:00:00",
"o": 24190,
"h": 24210,
"l": 22790,
"c": 22870,
"v": 200481.85448301
},
{
"ts": "2025-10-17T00:00:00",
"o": 24170,
"h": 24390,
"l": 23910,
"c": 24210,
"v": 62226.77532569
},
{
"ts": "2025-10-16T20:00:00",
"o": 24320,
"h": 24390,
"l": 23800,
"c": 24130,
"v": 77144.21186282
},
{
"ts": "2025-10-16T16:00:00",
"o": 24420,
"h": 24880,
"l": 24110,
"c": 24320,
"v": 58340.60276545
},
{
"ts": "2025-10-16T12:00:00",
"o": 25000,
"h": 25100,
"l": 24340,
"c": 24430,
"v": 80487.93597727
},
{
"ts": "2025-10-16T08:00:00",
"o": 24890,
"h": 25090,
"l": 24300,
"c": 25000,
"v": 77278.80932984
},
{
"ts": "2025-10-16T04:00:00",
"o": 24730,
"h": 24970,
"l": 24650,
"c": 24900,
"v": 42158.8824169
},
{
"ts": "2025-10-16T00:00:00",
"o": 24800,
"h": 25000,
"l": 24680,
"c": 24730,
"v": 43310.18949191
},
{
"ts": "2025-10-15T20:00:00",
"o": 24900,
"h": 25070,
"l": 24650,
"c": 24800,
"v": 66065.88844422
},
{
"ts": "2025-10-15T16:00:00",
"o": 24860,
"h": 25060,
"l": 24730,
"c": 24890,
"v": 22315.29297176
},
{
"ts": "2025-10-15T12:00:00",
"o": 25220,
"h": 25320,
"l": 24770,
"c": 24890,
"v": 105459.87473767
},
{
"ts": "2025-10-15T08:00:00",
"o": 25420,
"h": 25740,
"l": 25040,
"c": 25220,
"v": 71807.61454045
},
{
"ts": "2025-10-15T04:00:00",
"o": 25250,
"h": 25540,
"l": 25180,
"c": 25420,
"v": 55298.78008062
},
{
"ts": "2025-10-15T00:00:00",
"o": 25390,
"h": 25510,
"l": 25180,
"c": 25250,
"v": 57057.70807379
},
{
"ts": "2025-10-14T20:00:00",
"o": 25360,
"h": 25580,
"l": 25110,
"c": 25390,
"v": 39941.6373044
},
{
"ts": "2025-10-14T16:00:00",
"o": 25640,
"h": 25860,
"l": 25020,
"c": 25320,
"v": 86748.23788154
},
{
"ts": "2025-10-14T12:00:00",
"o": 24770,
"h": 25750,
"l": 24420,
"c": 25650,
"v": 133835.22459095
},
{
"ts": "2025-10-14T08:00:00",
"o": 24790,
"h": 25070,
"l": 24460,
"c": 24780,
"v": 117607.98243375
},
{
"ts": "2025-10-14T04:00:00",
"o": 25840,
"h": 25900,
"l": 24220,
"c": 24780,
"v": 299933.12068465
},
{
"ts": "2025-10-14T00:00:00",
"o": 26040,
"h": 26260,
"l": 25830,
"c": 25850,
"v": 106131.20815407
},
{
"ts": "2025-10-13T20:00:00",
"o": 26220,
"h": 26480,
"l": 26010,
"c": 26040,
"v": 59389.6858383
},
{
"ts": "2025-10-13T16:00:00",
"o": 25600,
"h": 26350,
"l": 25450,
"c": 26220,
"v": 73923.86484976
},
{
"ts": "2025-10-13T12:00:00",
"o": 25300,
"h": 25860,
"l": 25170,
"c": 25600,
"v": 127310.670843
},
{
"ts": "2025-10-13T08:00:00",
"o": 25420,
"h": 25860,
"l": 24960,
"c": 25310,
"v": 159607.75540595
},
{
"ts": "2025-10-13T04:00:00",
"o": 25280,
"h": 25610,
"l": 25100,
"c": 25410,
"v": 117087.52742589
},
{
"ts": "2025-10-13T00:00:00",
"o": 25230,
"h": 25640,
"l": 24990,
"c": 25280,
"v": 167932.00201307
},
{
"ts": "2025-10-12T20:00:00",
"o": 25490,
"h": 25580,
"l": 24950,
"c": 25230,
"v": 145362.82042726
},
{
"ts": "2025-10-12T16:00:00",
"o": 24880,
"h": 25570,
"l": 24840,
"c": 25500,
"v": 203381.86773192
},
{
"ts": "2025-10-12T12:00:00",
"o": 23530,
"h": 25130,
"l": 23470,
"c": 24880,
"v": 483310.22266446
},
{
"ts": "2025-10-12T08:00:00",
"o": 23440,
"h": 23700,
"l": 23230,
"c": 23530,
"v": 114119.98547139
},
{
"ts": "2025-10-12T04:00:00",
"o": 23020,
"h": 23560,
"l": 23000,
"c": 23420,
"v": 154496.08753994
},
{
"ts": "2025-10-12T00:00:00",
"o": 23180,
"h": 23320,
"l": 22600,
"c": 23020,
"v": 235185.53122996
},
{
"ts": "2025-10-11T20:00:00",
"o": 23010,
"h": 23490,
"l": 22570,
"c": 23180,
"v": 200103.83387337
},
{
"ts": "2025-10-11T16:00:00",
"o": 23380,
"h": 23540,
"l": 22880,
"c": 23010,
"v": 138543.74401168
},
{
"ts": "2025-10-11T12:00:00",
"o": 23490,
"h": 23530,
"l": 23150,
"c": 23380,
"v": 260346.68799237
},
{
"ts": "2025-10-11T08:00:00",
"o": 23110,
"h": 24020,
"l": 23100,
"c": 23500,
"v": 538148.75518694
},
{
"ts": "2025-10-11T04:00:00",
"o": 23080,
"h": 23170,
"l": 22740,
"c": 23120,
"v": 679574.04627284
},
{
"ts": "2025-10-11T00:00:00",
"o": 24950,
"h": 25200,
"l": 22750,
"c": 23080,
"v": 1209494.47025865
},
{
"ts": "2025-10-10T20:00:00",
"o": 27330,
"h": 27340,
"l": 22380,
"c": 24940,
"v": 1075915.95622804
},
{
"ts": "2025-10-10T16:00:00",
"o": 28090,
"h": 28200,
"l": 27230,
"c": 27330,
"v": 206448.34302591
},
{
"ts": "2025-10-10T12:00:00",
"o": 29060,
"h": 29320,
"l": 27920,
"c": 28100,
"v": 286845.73909694
},
{
"ts": "2025-10-10T08:00:00",
"o": 29110,
"h": 29350,
"l": 28880,
"c": 29060,
"v": 154045.85684719
},
{
"ts": "2025-10-10T04:00:00",
"o": 29590,
"h": 29800,
"l": 28810,
"c": 29110,
"v": 422575.04546419
},
{
"ts": "2025-10-10T00:00:00",
"o": 28010,
"h": 29880,
"l": 27920,
"c": 29590,
"v": 573841.41895883
},
{
"ts": "2025-10-09T20:00:00",
"o": 27870,
"h": 28240,
"l": 27840,
"c": 28000,
"v": 33823.49232285
},
{
"ts": "2025-10-09T16:00:00",
"o": 27620,
"h": 27870,
"l": 27510,
"c": 27870,
"v": 14255.56786816
},
{
"ts": "2025-10-09T12:00:00",
"o": 27710,
"h": 27870,
"l": 27510,
"c": 27600,
"v": 45300.97687286
},
{
"ts": "2025-10-09T08:00:00",
"o": 27810,
"h": 27820,
"l": 27500,
"c": 27710,
"v": 66383.79669698
},
{
"ts": "2025-10-09T04:00:00",
"o": 27970,
"h": 28090,
"l": 27730,
"c": 27820,
"v": 31142.09283973
},
{
"ts": "2025-10-09T00:00:00",
"o": 28310,
"h": 28350,
"l": 27710,
"c": 27990,
"v": 57797.24352739
},
{
"ts": "2025-10-08T20:00:00",
"o": 28320,
"h": 28440,
"l": 28230,
"c": 28310,
"v": 34200.33388351
},
{
"ts": "2025-10-08T16:00:00",
"o": 27740,
"h": 28540,
"l": 27710,
"c": 28320,
"v": 46146.26355373
},
{
"ts": "2025-10-08T12:00:00",
"o": 27790,
"h": 28080,
"l": 27700,
"c": 27740,
"v": 47917.32021062
},
{
"ts": "2025-10-08T08:00:00",
"o": 27780,
"h": 27880,
"l": 27720,
"c": 27760,
"v": 30292.59581723
},
{
"ts": "2025-10-08T04:00:00",
"o": 27650,
"h": 27870,
"l": 27590,
"c": 27780,
"v": 25129.7769228
},
{
"ts": "2025-10-08T00:00:00",
"o": 27550,
"h": 27900,
"l": 27500,
"c": 27680,
"v": 48172.07538919
},
{
"ts": "2025-10-07T20:00:00",
"o": 27640,
"h": 27850,
"l": 27520,
"c": 27550,
"v": 26837.81316718
},
{
"ts": "2025-10-07T16:00:00",
"o": 27590,
"h": 27840,
"l": 27410,
"c": 27590,
"v": 33514.25689175
},
{
"ts": "2025-10-07T12:00:00",
"o": 28300,
"h": 28540,
"l": 27470,
"c": 27600,
"v": 189197.39014547
},
{
"ts": "2025-10-07T08:00:00",
"o": 28220,
"h": 28360,
"l": 27880,
"c": 28300,
"v": 73334.50735698
},
{
"ts": "2025-10-07T04:00:00",
"o": 28570,
"h": 28650,
"l": 28140,
"c": 28220,
"v": 71248.42053326
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 23780,
"h": 23990,
"l": 23700,
"c": 23760,
"v": 19141.94674107
},
{
"ts": "2025-10-31T00:00:00",
"o": 23380,
"h": 24160,
"l": 23250,
"c": 23780,
"v": 187451.92632196
},
{
"ts": "2025-10-30T00:00:00",
"o": 23860,
"h": 24090,
"l": 22650,
"c": 23390,
"v": 342987.48118049
},
{
"ts": "2025-10-29T00:00:00",
"o": 23740,
"h": 24580,
"l": 23670,
"c": 23860,
"v": 256945.83539009
},
{
"ts": "2025-10-28T00:00:00",
"o": 24440,
"h": 24610,
"l": 23490,
"c": 23740,
"v": 259506.87957877
},
{
"ts": "2025-10-27T00:00:00",
"o": 24660,
"h": 25000,
"l": 24130,
"c": 24440,
"v": 358341.53185029
},
{
"ts": "2025-10-26T00:00:00",
"o": 23800,
"h": 24890,
"l": 23640,
"c": 24640,
"v": 469479.56721035
},
{
"ts": "2025-10-25T00:00:00",
"o": 23870,
"h": 23950,
"l": 23630,
"c": 23790,
"v": 115260.06736486
},
{
"ts": "2025-10-24T00:00:00",
"o": 23590,
"h": 24130,
"l": 23460,
"c": 23870,
"v": 219404.54199835
},
{
"ts": "2025-10-23T00:00:00",
"o": 23380,
"h": 23860,
"l": 23300,
"c": 23580,
"v": 167372.03088287
},
{
"ts": "2025-10-22T00:00:00",
"o": 23670,
"h": 23810,
"l": 23000,
"c": 23380,
"v": 225304.64001535
},
{
"ts": "2025-10-21T00:00:00",
"o": 23990,
"h": 24740,
"l": 23370,
"c": 23680,
"v": 371339.82167056
},
{
"ts": "2025-10-20T00:00:00",
"o": 23910,
"h": 24390,
"l": 23530,
"c": 23980,
"v": 241858.83930941
},
{
"ts": "2025-10-19T00:00:00",
"o": 23660,
"h": 24200,
"l": 23050,
"c": 23880,
"v": 231967.83730785
},
{
"ts": "2025-10-18T00:00:00",
"o": 23620,
"h": 23930,
"l": 23380,
"c": 23640,
"v": 162920.19358829
},
{
"ts": "2025-10-17T00:00:00",
"o": 24170,
"h": 24390,
"l": 22620,
"c": 23620,
"v": 619616.97945769
},
{
"ts": "2025-10-16T00:00:00",
"o": 24800,
"h": 25100,
"l": 23800,
"c": 24130,
"v": 378720.63184419
},
{
"ts": "2025-10-15T00:00:00",
"o": 25390,
"h": 25740,
"l": 24650,
"c": 24800,
"v": 378005.15884851
},
{
"ts": "2025-10-14T00:00:00",
"o": 26040,
"h": 26260,
"l": 24220,
"c": 25390,
"v": 784197.41104936
},
{
"ts": "2025-10-13T00:00:00",
"o": 25230,
"h": 26480,
"l": 24960,
"c": 26040,
"v": 705251.50637597
},
{
"ts": "2025-10-12T00:00:00",
"o": 23180,
"h": 25580,
"l": 22600,
"c": 25230,
"v": 1335856.51506493
},
{
"ts": "2025-10-11T00:00:00",
"o": 24950,
"h": 25200,
"l": 22570,
"c": 23180,
"v": 3026211.53759585
},
{
"ts": "2025-10-10T00:00:00",
"o": 28010,
"h": 29880,
"l": 22380,
"c": 24940,
"v": 2719672.3596211
},
{
"ts": "2025-10-09T00:00:00",
"o": 28310,
"h": 28350,
"l": 27500,
"c": 28000,
"v": 248703.17012797
},
{
"ts": "2025-10-08T00:00:00",
"o": 27550,
"h": 28540,
"l": 27500,
"c": 28310,
"v": 231858.36577708
},
{
"ts": "2025-10-07T00:00:00",
"o": 28470,
"h": 28650,
"l": 27410,
"c": 27550,
"v": 460532.09731969
},
{
"ts": "2025-10-06T00:00:00",
"o": 27920,
"h": 28640,
"l": 27780,
"c": 28470,
"v": 310962.0051612
},
{
"ts": "2025-10-05T00:00:00",
"o": 27810,
"h": 28830,
"l": 27600,
"c": 27920,
"v": 389520.88306457
},
{
"ts": "2025-10-04T00:00:00",
"o": 28300,
"h": 28340,
"l": 27560,
"c": 27810,
"v": 219892.43044481
},
{
"ts": "2025-10-03T00:00:00",
"o": 28430,
"h": 28510,
"l": 27740,
"c": 28290,
"v": 412314.46512263
},
{
"ts": "2025-10-02T00:00:00",
"o": 27790,
"h": 28430,
"l": 27620,
"c": 28430,
"v": 557764.81871841
},
{
"ts": "2025-10-01T00:00:00",
"o": 26320,
"h": 27960,
"l": 26040,
"c": 27790,
"v": 397815.19208309
},
{
"ts": "2025-09-30T00:00:00",
"o": 26590,
"h": 26680,
"l": 25950,
"c": 26330,
"v": 250299.93068403
},
{
"ts": "2025-09-29T00:00:00",
"o": 26520,
"h": 26690,
"l": 26000,
"c": 26590,
"v": 243021.60461427
},
{
"ts": "2025-09-28T00:00:00",
"o": 26290,
"h": 26560,
"l": 25810,
"c": 26520,
"v": 152424.34394443
},
{
"ts": "2025-09-27T00:00:00",
"o": 26530,
"h": 26530,
"l": 25990,
"c": 26290,
"v": 104969.29508202
},
{
"ts": "2025-09-26T00:00:00",
"o": 25960,
"h": 26640,
"l": 25780,
"c": 26530,
"v": 257654.40784973
},
{
"ts": "2025-09-25T00:00:00",
"o": 26480,
"h": 26650,
"l": 25630,
"c": 25960,
"v": 443317.00471818
},
{
"ts": "2025-09-24T00:00:00",
"o": 26840,
"h": 27150,
"l": 26360,
"c": 26480,
"v": 265182.51833819
},
{
"ts": "2025-09-23T00:00:00",
"o": 26700,
"h": 27140,
"l": 26200,
"c": 26840,
"v": 294366.5076047
},
{
"ts": "2025-09-22T00:00:00",
"o": 27890,
"h": 27990,
"l": 26210,
"c": 26700,
"v": 802162.75521281
},
{
"ts": "2025-09-21T00:00:00",
"o": 28340,
"h": 28420,
"l": 27870,
"c": 27890,
"v": 321800.63438217
},
{
"ts": "2025-09-20T00:00:00",
"o": 28420,
"h": 28620,
"l": 28270,
"c": 28340,
"v": 197481.21798805
},
{
"ts": "2025-09-19T00:00:00",
"o": 29160,
"h": 29420,
"l": 28200,
"c": 28420,
"v": 364275.30366312
},
{
"ts": "2025-09-18T00:00:00",
"o": 28990,
"h": 29360,
"l": 28760,
"c": 29160,
"v": 417704.16575634
},
{
"ts": "2025-09-17T00:00:00",
"o": 28520,
"h": 29230,
"l": 28110,
"c": 28990,
"v": 404683.95985783
},
{
"ts": "2025-09-16T00:00:00",
"o": 28450,
"h": 28660,
"l": 28100,
"c": 28520,
"v": 381899.5509756
},
{
"ts": "2025-09-15T00:00:00",
"o": 29420,
"h": 29730,
"l": 28280,
"c": 28450,
"v": 633351.5818926
},
{
"ts": "2025-09-14T00:00:00",
"o": 30590,
"h": 30670,
"l": 29180,
"c": 29420,
"v": 534934.53819681
},
{
"ts": "2025-09-13T00:00:00",
"o": 30510,
"h": 31110,
"l": 30190,
"c": 30590,
"v": 658680.1001161
},
{
"ts": "2025-09-12T00:00:00",
"o": 29780,
"h": 30560,
"l": 29650,
"c": 30510,
"v": 574263.04187756
},
{
"ts": "2025-09-11T00:00:00",
"o": 29160,
"h": 29980,
"l": 29070,
"c": 29770,
"v": 554988.22887214
},
{
"ts": "2025-09-10T00:00:00",
"o": 28600,
"h": 29320,
"l": 28480,
"c": 29160,
"v": 427000.04889166
},
{
"ts": "2025-09-09T00:00:00",
"o": 28890,
"h": 29310,
"l": 28500,
"c": 28600,
"v": 454269.70430005
},
{
"ts": "2025-09-08T00:00:00",
"o": 28570,
"h": 29260,
"l": 28430,
"c": 28880,
"v": 275240.27976648
},
{
"ts": "2025-09-07T00:00:00",
"o": 28290,
"h": 28650,
"l": 28280,
"c": 28560,
"v": 118756.21294977
},
{
"ts": "2025-09-06T00:00:00",
"o": 28520,
"h": 28620,
"l": 28200,
"c": 28300,
"v": 120162.8838493
},
{
"ts": "2025-09-05T00:00:00",
"o": 28380,
"h": 29150,
"l": 28280,
"c": 28520,
"v": 301255.8141298
},
{
"ts": "2025-09-04T00:00:00",
"o": 28930,
"h": 29210,
"l": 28100,
"c": 28340,
"v": 303520.55447487
},
{
"ts": "2025-09-03T00:00:00",
"o": 28990,
"h": 29360,
"l": 28740,
"c": 28930,
"v": 246627.43601865
},
{
"ts": "2025-09-02T00:00:00",
"o": 28600,
"h": 29100,
"l": 28320,
"c": 28990,
"v": 251672.19238428
},
{
"ts": "2025-09-01T00:00:00",
"o": 28850,
"h": 29680,
"l": 28100,
"c": 28600,
"v": 466055.91820705
},
{
"ts": "2025-08-31T00:00:00",
"o": 29220,
"h": 29650,
"l": 28820,
"c": 28850,
"v": 238233.54326932
},
{
"ts": "2025-08-30T00:00:00",
"o": 29390,
"h": 29470,
"l": 28690,
"c": 29200,
"v": 255324.18397196
},
{
"ts": "2025-08-29T00:00:00",
"o": 30230,
"h": 30340,
"l": 28820,
"c": 29390,
"v": 698139.08250731
},
{
"ts": "2025-08-28T00:00:00",
"o": 30080,
"h": 30540,
"l": 29910,
"c": 30230,
"v": 451846.75939819
},
{
"ts": "2025-08-27T00:00:00",
"o": 30380,
"h": 30770,
"l": 29930,
"c": 30070,
"v": 495578.85673639
},
{
"ts": "2025-08-26T00:00:00",
"o": 29850,
"h": 30610,
"l": 29670,
"c": 30380,
"v": 687351.22791262
},
{
"ts": "2025-08-25T00:00:00",
"o": 32250,
"h": 32450,
"l": 29740,
"c": 29830,
"v": 1152223.67071759
},
{
"ts": "2025-08-24T00:00:00",
"o": 33460,
"h": 33740,
"l": 31920,
"c": 32250,
"v": 1368846.83954478
},
{
"ts": "2025-08-23T00:00:00",
"o": 33790,
"h": 34390,
"l": 32830,
"c": 33480,
"v": 1562380.54189295
},
{
"ts": "2025-08-22T00:00:00",
"o": 29490,
"h": 35330,
"l": 28800,
"c": 33780,
"v": 3556530.3694841
},
{
"ts": "2025-08-21T00:00:00",
"o": 30020,
"h": 30250,
"l": 29270,
"c": 29450,
"v": 265846.1514967
},
{
"ts": "2025-08-20T00:00:00",
"o": 28580,
"h": 30160,
"l": 28580,
"c": 29970,
"v": 391141.72677733
},
{
"ts": "2025-08-19T00:00:00",
"o": 29910,
"h": 30200,
"l": 28530,
"c": 28560,
"v": 416827.91239467
},
{
"ts": "2025-08-18T00:00:00",
"o": 30920,
"h": 31010,
"l": 29520,
"c": 29900,
"v": 629688.70099828
},
{
"ts": "2025-08-17T00:00:00",
"o": 31100,
"h": 31720,
"l": 30860,
"c": 30920,
"v": 386164.54633548
},
{
"ts": "2025-08-16T00:00:00",
"o": 31080,
"h": 31310,
"l": 30490,
"c": 31060,
"v": 267834.11067362
},
{
"ts": "2025-08-15T00:00:00",
"o": 30940,
"h": 31580,
"l": 30160,
"c": 31080,
"v": 594018.68594345
},
{
"ts": "2025-08-14T00:00:00",
"o": 33080,
"h": 33320,
"l": 30140,
"c": 30980,
"v": 1607166.93962276
},
{
"ts": "2025-08-13T00:00:00",
"o": 32410,
"h": 33280,
"l": 32020,
"c": 33080,
"v": 1262775.34851252
},
{
"ts": "2025-08-12T00:00:00",
"o": 30730,
"h": 32680,
"l": 30200,
"c": 32410,
"v": 1069060.24630355
},
{
"ts": "2025-08-11T00:00:00",
"o": 31820,
"h": 32400,
"l": 30500,
"c": 30730,
"v": 939303.79073656
},
{
"ts": "2025-08-10T00:00:00",
"o": 32500,
"h": 33900,
"l": 30910,
"c": 31830,
"v": 1944979.59500897
},
{
"ts": "2025-08-09T00:00:00",
"o": 30670,
"h": 32770,
"l": 30660,
"c": 32500,
"v": 1452257.01235721
},
{
"ts": "2025-08-08T00:00:00",
"o": 29690,
"h": 31160,
"l": 29260,
"c": 30710,
"v": 931297.63050348
},
{
"ts": "2025-08-07T00:00:00",
"o": 28220,
"h": 29700,
"l": 28020,
"c": 29700,
"v": 458847.40801073
},
{
"ts": "2025-08-06T00:00:00",
"o": 28300,
"h": 28440,
"l": 27600,
"c": 28220,
"v": 258642.02264316
},
{
"ts": "2025-08-05T00:00:00",
"o": 29200,
"h": 29440,
"l": 27830,
"c": 28310,
"v": 359334.07318938
},
{
"ts": "2025-08-04T00:00:00",
"o": 27880,
"h": 29370,
"l": 27810,
"c": 29180,
"v": 448073.53289049
},
{
"ts": "2025-08-03T00:00:00",
"o": 26840,
"h": 28190,
"l": 26500,
"c": 27880,
"v": 490164.03344187
},
{
"ts": "2025-08-02T00:00:00",
"o": 27570,
"h": 28040,
"l": 26650,
"c": 26840,
"v": 318193.9781358
},
{
"ts": "2025-08-01T00:00:00",
"o": 28650,
"h": 28800,
"l": 27090,
"c": 27580,
"v": 690566.90289145
},
{
"ts": "2025-07-31T00:00:00",
"o": 29670,
"h": 30140,
"l": 28650,
"c": 28650,
"v": 378278.70354028
},
{
"ts": "2025-07-30T00:00:00",
"o": 30100,
"h": 30250,
"l": 28530,
"c": 29690,
"v": 495219.32520752
},
{
"ts": "2025-07-29T00:00:00",
"o": 30190,
"h": 30830,
"l": 29730,
"c": 30100,
"v": 472671.43011062
},
{
"ts": "2025-07-28T00:00:00",
"o": 31790,
"h": 32290,
"l": 30000,
"c": 30190,
"v": 892959.73632157
},
{
"ts": "2025-07-27T00:00:00",
"o": 31170,
"h": 31880,
"l": 30750,
"c": 31760,
"v": 646123.14565642
},
{
"ts": "2025-07-26T00:00:00",
"o": 30960,
"h": 31930,
"l": 30630,
"c": 31170,
"v": 692197.54990131
},
{
"ts": "2025-07-25T00:00:00",
"o": 30330,
"h": 31140,
"l": 29450,
"c": 30960,
"v": 695107.23729474
},
{
"ts": "2025-07-24T00:00:00",
"o": 30770,
"h": 31960,
"l": 28910,
"c": 30330,
"v": 1414399.24166152
},
{
"ts": "2025-07-23T00:00:00",
"o": 32840,
"h": 33280,
"l": 29820,
"c": 30730,
"v": 1440961.49187894
},
{
"ts": "2025-07-22T00:00:00",
"o": 32790,
"h": 33750,
"l": 31200,
"c": 32840,
"v": 1679800.60849911
},
{
"ts": "2025-07-21T00:00:00",
"o": 33770,
"h": 33800,
"l": 32330,
"c": 32790,
"v": 1919977.99576219
},
{
"ts": "2025-07-20T00:00:00",
"o": 33840,
"h": 35000,
"l": 33070,
"c": 33790,
"v": 4621634.10708584
},
{
"ts": "2025-07-19T00:00:00",
"o": 31670,
"h": 35700,
"l": 30630,
"c": 33750,
"v": 6342720.07394742
},
{
"ts": "2025-07-18T00:00:00",
"o": 27540,
"h": 34070,
"l": 27400,
"c": 31740,
"v": 7118079.97683233
},
{
"ts": "2025-07-17T00:00:00",
"o": 27030,
"h": 27730,
"l": 26510,
"c": 27540,
"v": 1223679.91516891
},
{
"ts": "2025-07-16T00:00:00",
"o": 26020,
"h": 27850,
"l": 25800,
"c": 27050,
"v": 2110472.56819703
},
{
"ts": "2025-07-15T00:00:00",
"o": 25390,
"h": 26060,
"l": 24310,
"c": 26010,
"v": 545652.53627459
},
{
"ts": "2025-07-14T00:00:00",
"o": 25040,
"h": 26050,
"l": 24980,
"c": 25420,
"v": 503197.46094119
},
{
"ts": "2025-07-13T00:00:00",
"o": 24670,
"h": 25230,
"l": 24590,
"c": 25040,
"v": 233762.32372853
},
{
"ts": "2025-07-12T00:00:00",
"o": 24570,
"h": 25100,
"l": 24200,
"c": 24670,
"v": 280755.633564
},
{
"ts": "2025-07-11T00:00:00",
"o": 24940,
"h": 25480,
"l": 24120,
"c": 24580,
"v": 642942.34087525
},
{
"ts": "2025-07-10T00:00:00",
"o": 23940,
"h": 25040,
"l": 23730,
"c": 24940,
"v": 343338.84714169
},
{
"ts": "2025-07-09T00:00:00",
"o": 23020,
"h": 24100,
"l": 22860,
"c": 23970,
"v": 203217.93346276
},
{
"ts": "2025-07-08T00:00:00",
"o": 22780,
"h": 23460,
"l": 22390,
"c": 23040,
"v": 164643.6335161
},
{
"ts": "2025-07-07T00:00:00",
"o": 22670,
"h": 22840,
"l": 22420,
"c": 22820,
"v": 105171.43340216
},
{
"ts": "2025-07-06T00:00:00",
"o": 22420,
"h": 22920,
"l": 22230,
"c": 22660,
"v": 82911.9998114
},
{
"ts": "2025-07-05T00:00:00",
"o": 22280,
"h": 22610,
"l": 22080,
"c": 22430,
"v": 65520.3964126
},
{
"ts": "2025-07-04T00:00:00",
"o": 23060,
"h": 23180,
"l": 22030,
"c": 22290,
"v": 133129.23462886
},
{
"ts": "2025-07-03T00:00:00",
"o": 22930,
"h": 23530,
"l": 22920,
"c": 23060,
"v": 143155.52094329
},
{
"ts": "2025-07-02T00:00:00",
"o": 21870,
"h": 23280,
"l": 21750,
"c": 22960,
"v": 175441.34017935
},
{
"ts": "2025-07-01T00:00:00",
"o": 22540,
"h": 22610,
"l": 21780,
"c": 21870,
"v": 139240.02269196
},
{
"ts": "2025-06-30T00:00:00",
"o": 23150,
"h": 23230,
"l": 22440,
"c": 22540,
"v": 138712.5628035
},
{
"ts": "2025-06-29T00:00:00",
"o": 22330,
"h": 23420,
"l": 22190,
"c": 23150,
"v": 139502.79929575
},
{
"ts": "2025-06-28T00:00:00",
"o": 22270,
"h": 22390,
"l": 22060,
"c": 22340,
"v": 55166.51140941
},
{
"ts": "2025-06-27T00:00:00",
"o": 22130,
"h": 22380,
"l": 21880,
"c": 22230,
"v": 114710.57753256
},
{
"ts": "2025-06-26T00:00:00",
"o": 22280,
"h": 22770,
"l": 22000,
"c": 22170,
"v": 154495.10275264
},
{
"ts": "2025-06-25T00:00:00",
"o": 22570,
"h": 22730,
"l": 22200,
"c": 22280,
"v": 130202.23222199
},
{
"ts": "2025-06-24T00:00:00",
"o": 22730,
"h": 22870,
"l": 22310,
"c": 22570,
"v": 152060.14091611
},
{
"ts": "2025-06-23T00:00:00",
"o": 21180,
"h": 22870,
"l": 20830,
"c": 22710,
"v": 234391.74446193
},
{
"ts": "2025-06-22T00:00:00",
"o": 21780,
"h": 22080,
"l": 20250,
"c": 21180,
"v": 350991.67614741
},
{
"ts": "2025-06-21T00:00:00",
"o": 22480,
"h": 22630,
"l": 21400,
"c": 21800,
"v": 201434.39773939
},
{
"ts": "2025-06-20T00:00:00",
"o": 23170,
"h": 23360,
"l": 22120,
"c": 22490,
"v": 197682.19823885
},
{
"ts": "2025-06-19T00:00:00",
"o": 22950,
"h": 23250,
"l": 22800,
"c": 23150,
"v": 116577.37662146
},
{
"ts": "2025-06-18T00:00:00",
"o": 22910,
"h": 23120,
"l": 22350,
"c": 22900,
"v": 161352.4294216
},
{
"ts": "2025-06-17T00:00:00",
"o": 23290,
"h": 23610,
"l": 22520,
"c": 22940,
"v": 191622.11415033
},
{
"ts": "2025-06-16T00:00:00",
"o": 23090,
"h": 24050,
"l": 22770,
"c": 23240,
"v": 169006.01398401
},
{
"ts": "2025-06-15T00:00:00",
"o": 23120,
"h": 23300,
"l": 22770,
"c": 23090,
"v": 75576.50440436
},
{
"ts": "2025-06-14T00:00:00",
"o": 23450,
"h": 23480,
"l": 22910,
"c": 23120,
"v": 92932.3918875
},
{
"ts": "2025-06-13T00:00:00",
"o": 23620,
"h": 23630,
"l": 22430,
"c": 23480,
"v": 342153.96227738
},
{
"ts": "2025-06-12T00:00:00",
"o": 24930,
"h": 24990,
"l": 23510,
"c": 23620,
"v": 252349.84581231
},
{
"ts": "2025-06-11T00:00:00",
"o": 25340,
"h": 25700,
"l": 24750,
"c": 24940,
"v": 339139.08036069
},
{
"ts": "2025-06-10T00:00:00",
"o": 24370,
"h": 25470,
"l": 24130,
"c": 25340,
"v": 316597.9730835
},
{
"ts": "2025-06-09T00:00:00",
"o": 23370,
"h": 24440,
"l": 22910,
"c": 24360,
"v": 143599.60954368
},
{
"ts": "2025-06-08T00:00:00",
"o": 23900,
"h": 23900,
"l": 23300,
"c": 23390,
"v": 84481.62335369
},
{
"ts": "2025-06-07T00:00:00",
"o": 23240,
"h": 24090,
"l": 23170,
"c": 23900,
"v": 62918.15204497
},
{
"ts": "2025-06-06T00:00:00",
"o": 22800,
"h": 23600,
"l": 22660,
"c": 23250,
"v": 126237.98653176
},
{
"ts": "2025-06-05T00:00:00",
"o": 23950,
"h": 24210,
"l": 22620,
"c": 22800,
"v": 291546.70179509
}
]
},
"orderbook": {
"market": "KRW-ETC",
"timestamp": 1761963374888,
"total_ask_size": 8950.05595033,
"total_bid_size": 9371.93580542,
"units": [
{
"ask_price": 23770,
"bid_price": 23750,
"ask_size": 7.33101824,
"bid_size": 129.23125407
},
{
"ask_price": 23780,
"bid_price": 23740,
"ask_size": 8.14557582,
"bid_size": 607.27854025
},
{
"ask_price": 23790,
"bid_price": 23730,
"ask_size": 54.04906714,
"bid_size": 129.26966563
},
{
"ask_price": 23800,
"bid_price": 23720,
"ask_size": 554.55504273,
"bid_size": 515.39427706
},
{
"ask_price": 23810,
"bid_price": 23710,
"ask_size": 1133.21312067,
"bid_size": 412.79946677
}
]
},
"micro": {
"last_price": 23760,
"best_bid": 23750,
"best_ask": 23770,
"mid": 23760,
"spread_abs": 20,
"spread_bps": 8.417508417508417,
"ob_imbalance_topN": -0.010328533136730095,
"h1_return": 0.0016863406408094434,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 23684,
"upper": 24033.765635819185,
"lower": 23334.234364180815,
"bandwidth_pct": 2.953602734497427,
"position_0to1": 0.6086441780107994
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ETH",
"last": {
"price": 5751000,
"ts": "2025-11-01T02:16:23.310Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 5752000,
"h": 5754000,
"l": 5742000,
"c": 5751000,
"v": 222.50068796
},
{
"ts": "2025-11-01T01:00:00",
"o": 5765000,
"h": 5774000,
"l": 5750000,
"c": 5751000,
"v": 709.53217949
},
{
"ts": "2025-11-01T00:00:00",
"o": 5768000,
"h": 5776000,
"l": 5747000,
"c": 5765000,
"v": 971.96357953
},
{
"ts": "2025-10-31T23:00:00",
"o": 5787000,
"h": 5790000,
"l": 5768000,
"c": 5768000,
"v": 349.03095891
},
{
"ts": "2025-10-31T22:00:00",
"o": 5789000,
"h": 5798000,
"l": 5778000,
"c": 5788000,
"v": 332.39489676
},
{
"ts": "2025-10-31T21:00:00",
"o": 5778000,
"h": 5795000,
"l": 5754000,
"c": 5792000,
"v": 326.28843812
},
{
"ts": "2025-10-31T20:00:00",
"o": 5810000,
"h": 5817000,
"l": 5773000,
"c": 5779000,
"v": 427.80481293
},
{
"ts": "2025-10-31T19:00:00",
"o": 5776000,
"h": 5843000,
"l": 5757000,
"c": 5810000,
"v": 958.45662817
},
{
"ts": "2025-10-31T18:00:00",
"o": 5747000,
"h": 5800000,
"l": 5723000,
"c": 5779000,
"v": 684.50944512
},
{
"ts": "2025-10-31T17:00:00",
"o": 5740000,
"h": 5755000,
"l": 5715000,
"c": 5749000,
"v": 783.95063645
},
{
"ts": "2025-10-31T16:00:00",
"o": 5771000,
"h": 5783000,
"l": 5726000,
"c": 5741000,
"v": 946.76572201
},
{
"ts": "2025-10-31T15:00:00",
"o": 5789000,
"h": 5800000,
"l": 5763000,
"c": 5771000,
"v": 1353.46560403
},
{
"ts": "2025-10-31T14:00:00",
"o": 5781000,
"h": 5795000,
"l": 5752000,
"c": 5788000,
"v": 1086.50224123
},
{
"ts": "2025-10-31T13:00:00",
"o": 5747000,
"h": 5799000,
"l": 5744000,
"c": 5780000,
"v": 955.72309746
},
{
"ts": "2025-10-31T12:00:00",
"o": 5794000,
"h": 5808000,
"l": 5744000,
"c": 5749000,
"v": 1489.7947377
},
{
"ts": "2025-10-31T11:00:00",
"o": 5744000,
"h": 5802000,
"l": 5725000,
"c": 5795000,
"v": 1447.94359318
},
{
"ts": "2025-10-31T10:00:00",
"o": 5766000,
"h": 5773000,
"l": 5740000,
"c": 5744000,
"v": 754.31303569
},
{
"ts": "2025-10-31T09:00:00",
"o": 5773000,
"h": 5787000,
"l": 5755000,
"c": 5761000,
"v": 653.98801522
},
{
"ts": "2025-10-31T08:00:00",
"o": 5744000,
"h": 5775000,
"l": 5724000,
"c": 5774000,
"v": 1191.64355588
},
{
"ts": "2025-10-31T07:00:00",
"o": 5741000,
"h": 5753000,
"l": 5730000,
"c": 5744000,
"v": 1013.04293507
},
{
"ts": "2025-10-31T06:00:00",
"o": 5766000,
"h": 5773000,
"l": 5734000,
"c": 5742000,
"v": 1345.5118567
},
{
"ts": "2025-10-31T05:00:00",
"o": 5793000,
"h": 5794000,
"l": 5761000,
"c": 5766000,
"v": 955.5791391
},
{
"ts": "2025-10-31T04:00:00",
"o": 5763000,
"h": 5810000,
"l": 5756000,
"c": 5792000,
"v": 1650.08170077
},
{
"ts": "2025-10-31T03:00:00",
"o": 5750000,
"h": 5777000,
"l": 5737000,
"c": 5762000,
"v": 1086.8227542
},
{
"ts": "2025-10-31T02:00:00",
"o": 5802000,
"h": 5808000,
"l": 5737000,
"c": 5749000,
"v": 1868.81526283
},
{
"ts": "2025-10-31T01:00:00",
"o": 5787000,
"h": 5823000,
"l": 5784000,
"c": 5802000,
"v": 1795.25848152
},
{
"ts": "2025-10-31T00:00:00",
"o": 5770000,
"h": 5802000,
"l": 5760000,
"c": 5785000,
"v": 2079.23555353
},
{
"ts": "2025-10-30T23:00:00",
"o": 5755000,
"h": 5774000,
"l": 5743000,
"c": 5769000,
"v": 1495.09568394
},
{
"ts": "2025-10-30T22:00:00",
"o": 5731000,
"h": 5755000,
"l": 5723000,
"c": 5755000,
"v": 1287.30418284
},
{
"ts": "2025-10-30T21:00:00",
"o": 5703000,
"h": 5740000,
"l": 5689000,
"c": 5730000,
"v": 1488.14031233
},
{
"ts": "2025-10-30T20:00:00",
"o": 5613000,
"h": 5703000,
"l": 5610000,
"c": 5701000,
"v": 1700.76112142
},
{
"ts": "2025-10-30T19:00:00",
"o": 5651000,
"h": 5676000,
"l": 5612000,
"c": 5612000,
"v": 3501.65279322
},
{
"ts": "2025-10-30T18:00:00",
"o": 5708000,
"h": 5715000,
"l": 5651000,
"c": 5651000,
"v": 1208.47842375
},
{
"ts": "2025-10-30T17:00:00",
"o": 5708000,
"h": 5718000,
"l": 5667000,
"c": 5709000,
"v": 3150.20581458
},
{
"ts": "2025-10-30T16:00:00",
"o": 5707000,
"h": 5739000,
"l": 5692000,
"c": 5707000,
"v": 1246.44708294
},
{
"ts": "2025-10-30T15:00:00",
"o": 5735000,
"h": 5742000,
"l": 5693000,
"c": 5707000,
"v": 3990.63995987
},
{
"ts": "2025-10-30T14:00:00",
"o": 5701000,
"h": 5743000,
"l": 5700000,
"c": 5735000,
"v": 2755.32130161
},
{
"ts": "2025-10-30T13:00:00",
"o": 5750000,
"h": 5769000,
"l": 5700000,
"c": 5701000,
"v": 6371.85865045
},
{
"ts": "2025-10-30T12:00:00",
"o": 5816000,
"h": 5820000,
"l": 5728000,
"c": 5750000,
"v": 5575.35209939
},
{
"ts": "2025-10-30T11:00:00",
"o": 5811000,
"h": 5826000,
"l": 5799000,
"c": 5815000,
"v": 1278.7897175
},
{
"ts": "2025-10-30T10:00:00",
"o": 5824000,
"h": 5835000,
"l": 5803000,
"c": 5809000,
"v": 940.32832365
},
{
"ts": "2025-10-30T09:00:00",
"o": 5849000,
"h": 5849000,
"l": 5810000,
"c": 5823000,
"v": 934.32651792
},
{
"ts": "2025-10-30T08:00:00",
"o": 5872000,
"h": 5874000,
"l": 5842000,
"c": 5849000,
"v": 692.52278562
},
{
"ts": "2025-10-30T07:00:00",
"o": 5844000,
"h": 5878000,
"l": 5834000,
"c": 5872000,
"v": 1268.29961347
},
{
"ts": "2025-10-30T06:00:00",
"o": 5849000,
"h": 5859000,
"l": 5822000,
"c": 5847000,
"v": 1237.41930828
},
{
"ts": "2025-10-30T05:00:00",
"o": 5812000,
"h": 5860000,
"l": 5794000,
"c": 5847000,
"v": 2537.04307899
},
{
"ts": "2025-10-30T04:00:00",
"o": 5868000,
"h": 5900000,
"l": 5768000,
"c": 5814000,
"v": 9198.17918887
},
{
"ts": "2025-10-30T03:00:00",
"o": 5883000,
"h": 5884000,
"l": 5860000,
"c": 5866000,
"v": 869.83359596
},
{
"ts": "2025-10-30T02:00:00",
"o": 5871000,
"h": 5898000,
"l": 5863000,
"c": 5883000,
"v": 1459.00114162
},
{
"ts": "2025-10-30T01:00:00",
"o": 5864000,
"h": 5880000,
"l": 5843000,
"c": 5871000,
"v": 1454.84806039
},
{
"ts": "2025-10-30T00:00:00",
"o": 5839000,
"h": 5864000,
"l": 5804000,
"c": 5864000,
"v": 2599.35748212
},
{
"ts": "2025-10-29T23:00:00",
"o": 5867000,
"h": 5869000,
"l": 5800000,
"c": 5839000,
"v": 4310.11407309
},
{
"ts": "2025-10-29T22:00:00",
"o": 5897000,
"h": 5904000,
"l": 5858000,
"c": 5867000,
"v": 1421.40892157
},
{
"ts": "2025-10-29T21:00:00",
"o": 5895000,
"h": 5907000,
"l": 5871000,
"c": 5897000,
"v": 916.70525678
},
{
"ts": "2025-10-29T20:00:00",
"o": 5844000,
"h": 5898000,
"l": 5830000,
"c": 5895000,
"v": 1297.20637286
},
{
"ts": "2025-10-29T19:00:00",
"o": 5857000,
"h": 5904000,
"l": 5820000,
"c": 5841000,
"v": 2432.78577835
},
{
"ts": "2025-10-29T18:00:00",
"o": 5955000,
"h": 5959000,
"l": 5810000,
"c": 5856000,
"v": 5481.43479553
},
{
"ts": "2025-10-29T17:00:00",
"o": 5900000,
"h": 5956000,
"l": 5894000,
"c": 5951000,
"v": 858.8508055
},
{
"ts": "2025-10-29T16:00:00",
"o": 5881000,
"h": 5913000,
"l": 5852000,
"c": 5898000,
"v": 1693.86275006
},
{
"ts": "2025-10-29T15:00:00",
"o": 5907000,
"h": 5913000,
"l": 5871000,
"c": 5883000,
"v": 2900.60430603
},
{
"ts": "2025-10-29T14:00:00",
"o": 5919000,
"h": 5928000,
"l": 5900000,
"c": 5912000,
"v": 2501.54390165
},
{
"ts": "2025-10-29T13:00:00",
"o": 5938000,
"h": 5957000,
"l": 5908000,
"c": 5919000,
"v": 2583.74233006
},
{
"ts": "2025-10-29T12:00:00",
"o": 5942000,
"h": 5948000,
"l": 5922000,
"c": 5938000,
"v": 1121.13439269
},
{
"ts": "2025-10-29T11:00:00",
"o": 5913000,
"h": 5951000,
"l": 5905000,
"c": 5942000,
"v": 1976.70890269
},
{
"ts": "2025-10-29T10:00:00",
"o": 5940000,
"h": 5944000,
"l": 5911000,
"c": 5913000,
"v": 2101.23602996
},
{
"ts": "2025-10-29T09:00:00",
"o": 5957000,
"h": 5958000,
"l": 5935000,
"c": 5941000,
"v": 1159.3217803
},
{
"ts": "2025-10-29T08:00:00",
"o": 5969000,
"h": 5972000,
"l": 5950000,
"c": 5958000,
"v": 865.01263151
},
{
"ts": "2025-10-29T07:00:00",
"o": 5974000,
"h": 5979000,
"l": 5956000,
"c": 5969000,
"v": 779.36023675
},
{
"ts": "2025-10-29T06:00:00",
"o": 5978000,
"h": 5989000,
"l": 5963000,
"c": 5975000,
"v": 883.89937501
},
{
"ts": "2025-10-29T05:00:00",
"o": 5972000,
"h": 5992000,
"l": 5971000,
"c": 5975000,
"v": 778.82125643
},
{
"ts": "2025-10-29T04:00:00",
"o": 5965000,
"h": 5988000,
"l": 5963000,
"c": 5973000,
"v": 1015.90759291
},
{
"ts": "2025-10-29T03:00:00",
"o": 5964000,
"h": 5970000,
"l": 5951000,
"c": 5965000,
"v": 1048.97115897
},
{
"ts": "2025-10-29T02:00:00",
"o": 5944000,
"h": 5965000,
"l": 5941000,
"c": 5964000,
"v": 826.89877263
},
{
"ts": "2025-10-29T01:00:00",
"o": 5936000,
"h": 5971000,
"l": 5922000,
"c": 5945000,
"v": 2249.70349378
},
{
"ts": "2025-10-29T00:00:00",
"o": 5940000,
"h": 5959000,
"l": 5930000,
"c": 5936000,
"v": 2541.87487379
},
{
"ts": "2025-10-28T23:00:00",
"o": 5959000,
"h": 5959000,
"l": 5935000,
"c": 5940000,
"v": 2088.48323931
},
{
"ts": "2025-10-28T22:00:00",
"o": 5953000,
"h": 5969000,
"l": 5942000,
"c": 5959000,
"v": 2313.89787163
},
{
"ts": "2025-10-28T21:00:00",
"o": 5941000,
"h": 5966000,
"l": 5900000,
"c": 5953000,
"v": 4140.67536283
},
{
"ts": "2025-10-28T20:00:00",
"o": 5997000,
"h": 6000000,
"l": 5916000,
"c": 5940000,
"v": 4528.27600592
},
{
"ts": "2025-10-28T19:00:00",
"o": 6081000,
"h": 6085000,
"l": 5990000,
"c": 6000000,
"v": 3541.33971407
},
{
"ts": "2025-10-28T18:00:00",
"o": 6104000,
"h": 6118000,
"l": 6067000,
"c": 6081000,
"v": 484.82780462
},
{
"ts": "2025-10-28T17:00:00",
"o": 6105000,
"h": 6120000,
"l": 6089000,
"c": 6104000,
"v": 491.41547443
},
{
"ts": "2025-10-28T16:00:00",
"o": 6062000,
"h": 6116000,
"l": 6055000,
"c": 6106000,
"v": 1737.82569863
},
{
"ts": "2025-10-28T15:00:00",
"o": 6092000,
"h": 6117000,
"l": 6050000,
"c": 6060000,
"v": 1524.29529677
},
{
"ts": "2025-10-28T14:00:00",
"o": 6129000,
"h": 6148000,
"l": 6043000,
"c": 6092000,
"v": 3939.32495526
},
{
"ts": "2025-10-28T13:00:00",
"o": 6091000,
"h": 6136000,
"l": 6090000,
"c": 6128000,
"v": 2480.31060553
},
{
"ts": "2025-10-28T12:00:00",
"o": 6088000,
"h": 6100000,
"l": 6069000,
"c": 6091000,
"v": 1114.27287396
},
{
"ts": "2025-10-28T11:00:00",
"o": 6082000,
"h": 6096000,
"l": 6078000,
"c": 6088000,
"v": 758.4040319
},
{
"ts": "2025-10-28T10:00:00",
"o": 6095000,
"h": 6098000,
"l": 6076000,
"c": 6081000,
"v": 1008.09186644
},
{
"ts": "2025-10-28T09:00:00",
"o": 6091000,
"h": 6105000,
"l": 6064000,
"c": 6094000,
"v": 1035.6288425
},
{
"ts": "2025-10-28T08:00:00",
"o": 6086000,
"h": 6120000,
"l": 6074000,
"c": 6091000,
"v": 1366.3167014
},
{
"ts": "2025-10-28T07:00:00",
"o": 6081000,
"h": 6098000,
"l": 6080000,
"c": 6085000,
"v": 1386.83369575
},
{
"ts": "2025-10-28T06:00:00",
"o": 6023000,
"h": 6084000,
"l": 6023000,
"c": 6082000,
"v": 1391.7137418
},
{
"ts": "2025-10-28T05:00:00",
"o": 6076000,
"h": 6080000,
"l": 6021000,
"c": 6023000,
"v": 2336.95019569
},
{
"ts": "2025-10-28T04:00:00",
"o": 6071000,
"h": 6085000,
"l": 6064000,
"c": 6076000,
"v": 730.63237385
},
{
"ts": "2025-10-28T03:00:00",
"o": 6083000,
"h": 6088000,
"l": 6050000,
"c": 6073000,
"v": 2091.57398739
},
{
"ts": "2025-10-28T02:00:00",
"o": 6133000,
"h": 6138000,
"l": 6060000,
"c": 6084000,
"v": 1818.99750929
},
{
"ts": "2025-10-28T01:00:00",
"o": 6094000,
"h": 6139000,
"l": 6093000,
"c": 6133000,
"v": 1476.64176948
},
{
"ts": "2025-10-28T00:00:00",
"o": 6097000,
"h": 6111000,
"l": 6075000,
"c": 6094000,
"v": 1926.70803553
},
{
"ts": "2025-10-27T23:00:00",
"o": 6112000,
"h": 6112000,
"l": 6079000,
"c": 6096000,
"v": 1721.27508492
},
{
"ts": "2025-10-27T22:00:00",
"o": 6098000,
"h": 6137000,
"l": 6089000,
"c": 6112000,
"v": 1069.23677008
},
{
"ts": "2025-10-27T21:00:00",
"o": 6111000,
"h": 6123000,
"l": 6070000,
"c": 6098000,
"v": 1865.84052412
},
{
"ts": "2025-10-27T20:00:00",
"o": 6180000,
"h": 6189000,
"l": 6111000,
"c": 6111000,
"v": 1113.13040634
},
{
"ts": "2025-10-27T19:00:00",
"o": 6205000,
"h": 6211000,
"l": 6165000,
"c": 6184000,
"v": 693.28895928
},
{
"ts": "2025-10-27T18:00:00",
"o": 6221000,
"h": 6230000,
"l": 6193000,
"c": 6210000,
"v": 731.56206225
},
{
"ts": "2025-10-27T17:00:00",
"o": 6211000,
"h": 6224000,
"l": 6189000,
"c": 6221000,
"v": 726.77855766
},
{
"ts": "2025-10-27T16:00:00",
"o": 6164000,
"h": 6220000,
"l": 6164000,
"c": 6213000,
"v": 3489.36460829
},
{
"ts": "2025-10-27T15:00:00",
"o": 6124000,
"h": 6168000,
"l": 6122000,
"c": 6165000,
"v": 1198.04274797
},
{
"ts": "2025-10-27T14:00:00",
"o": 6172000,
"h": 6176000,
"l": 6102000,
"c": 6124000,
"v": 2270.78617344
},
{
"ts": "2025-10-27T13:00:00",
"o": 6113000,
"h": 6180000,
"l": 6101000,
"c": 6173000,
"v": 2714.54095334
},
{
"ts": "2025-10-27T12:00:00",
"o": 6149000,
"h": 6159000,
"l": 6104000,
"c": 6113000,
"v": 2203.73695287
},
{
"ts": "2025-10-27T11:00:00",
"o": 6164000,
"h": 6178000,
"l": 6114000,
"c": 6150000,
"v": 2262.89801673
},
{
"ts": "2025-10-27T10:00:00",
"o": 6141000,
"h": 6179000,
"l": 6134000,
"c": 6164000,
"v": 2359.03252207
},
{
"ts": "2025-10-27T09:00:00",
"o": 6143000,
"h": 6161000,
"l": 6117000,
"c": 6141000,
"v": 3439.56884388
},
{
"ts": "2025-10-27T08:00:00",
"o": 6200000,
"h": 6204000,
"l": 6131000,
"c": 6144000,
"v": 4948.69574064
},
{
"ts": "2025-10-27T07:00:00",
"o": 6243000,
"h": 6259000,
"l": 6194000,
"c": 6201000,
"v": 2533.25648951
},
{
"ts": "2025-10-27T06:00:00",
"o": 6251000,
"h": 6263000,
"l": 6231000,
"c": 6244000,
"v": 1804.43363048
},
{
"ts": "2025-10-27T05:00:00",
"o": 6218000,
"h": 6272000,
"l": 6217000,
"c": 6251000,
"v": 2935.8073613
},
{
"ts": "2025-10-27T04:00:00",
"o": 6208000,
"h": 6223000,
"l": 6185000,
"c": 6220000,
"v": 2516.59510958
},
{
"ts": "2025-10-27T03:00:00",
"o": 6225000,
"h": 6245000,
"l": 6200000,
"c": 6208000,
"v": 2996.65897099
},
{
"ts": "2025-10-27T02:00:00",
"o": 6205000,
"h": 6235000,
"l": 6197000,
"c": 6226000,
"v": 2711.50819446
},
{
"ts": "2025-10-27T01:00:00",
"o": 6179000,
"h": 6218000,
"l": 6169000,
"c": 6207000,
"v": 3173.67365175
},
{
"ts": "2025-10-27T00:00:00",
"o": 6150000,
"h": 6196000,
"l": 6147000,
"c": 6180000,
"v": 4023.97570147
},
{
"ts": "2025-10-26T23:00:00",
"o": 6158000,
"h": 6173000,
"l": 6140000,
"c": 6149000,
"v": 3301.42990663
},
{
"ts": "2025-10-26T22:00:00",
"o": 6046000,
"h": 6165000,
"l": 6046000,
"c": 6158000,
"v": 6734.80308885
},
{
"ts": "2025-10-26T21:00:00",
"o": 6023000,
"h": 6065000,
"l": 6016000,
"c": 6047000,
"v": 867.05848806
},
{
"ts": "2025-10-26T20:00:00",
"o": 6026000,
"h": 6040000,
"l": 6012000,
"c": 6023000,
"v": 963.49082669
},
{
"ts": "2025-10-26T19:00:00",
"o": 6039000,
"h": 6045000,
"l": 6023000,
"c": 6027000,
"v": 918.85882602
},
{
"ts": "2025-10-26T18:00:00",
"o": 6024000,
"h": 6050000,
"l": 6023000,
"c": 6037000,
"v": 208.93671118
},
{
"ts": "2025-10-26T17:00:00",
"o": 6016000,
"h": 6037000,
"l": 6015000,
"c": 6025000,
"v": 347.92367451
},
{
"ts": "2025-10-26T16:00:00",
"o": 6043000,
"h": 6044000,
"l": 6012000,
"c": 6016000,
"v": 685.11199229
},
{
"ts": "2025-10-26T15:00:00",
"o": 6021000,
"h": 6050000,
"l": 6008000,
"c": 6044000,
"v": 1745.07827227
},
{
"ts": "2025-10-26T14:00:00",
"o": 6058000,
"h": 6066000,
"l": 6018000,
"c": 6022000,
"v": 2470.20532729
},
{
"ts": "2025-10-26T13:00:00",
"o": 6052000,
"h": 6074000,
"l": 6023000,
"c": 6058000,
"v": 4370.98154859
},
{
"ts": "2025-10-26T12:00:00",
"o": 6005000,
"h": 6053000,
"l": 6000000,
"c": 6053000,
"v": 5818.46857422
},
{
"ts": "2025-10-26T11:00:00",
"o": 5928000,
"h": 6012000,
"l": 5915000,
"c": 6006000,
"v": 5321.92631017
},
{
"ts": "2025-10-26T10:00:00",
"o": 5927000,
"h": 5930000,
"l": 5907000,
"c": 5928000,
"v": 1671.27550856
},
{
"ts": "2025-10-26T09:00:00",
"o": 5895000,
"h": 5958000,
"l": 5890000,
"c": 5927000,
"v": 3035.02712027
},
{
"ts": "2025-10-26T08:00:00",
"o": 5885000,
"h": 5899000,
"l": 5880000,
"c": 5894000,
"v": 710.71342569
},
{
"ts": "2025-10-26T07:00:00",
"o": 5879000,
"h": 5892000,
"l": 5873000,
"c": 5884000,
"v": 549.09659759
},
{
"ts": "2025-10-26T06:00:00",
"o": 5880000,
"h": 5883000,
"l": 5873000,
"c": 5878000,
"v": 339.18294177
},
{
"ts": "2025-10-26T05:00:00",
"o": 5880000,
"h": 5890000,
"l": 5875000,
"c": 5879000,
"v": 410.28614773
},
{
"ts": "2025-10-26T04:00:00",
"o": 5872000,
"h": 5881000,
"l": 5864000,
"c": 5880000,
"v": 415.10372156
},
{
"ts": "2025-10-26T03:00:00",
"o": 5869000,
"h": 5879000,
"l": 5858000,
"c": 5871000,
"v": 582.77000105
},
{
"ts": "2025-10-26T02:00:00",
"o": 5875000,
"h": 5882000,
"l": 5860000,
"c": 5868000,
"v": 927.97222425
},
{
"ts": "2025-10-26T01:00:00",
"o": 5894000,
"h": 5895000,
"l": 5857000,
"c": 5874000,
"v": 1175.73583447
},
{
"ts": "2025-10-26T00:00:00",
"o": 5891000,
"h": 5908000,
"l": 5876000,
"c": 5894000,
"v": 1668.03301172
},
{
"ts": "2025-10-25T23:00:00",
"o": 5872000,
"h": 5897000,
"l": 5870000,
"c": 5891000,
"v": 498.41497932
},
{
"ts": "2025-10-25T17:00:00",
"o": 5872000,
"h": 5872000,
"l": 5872000,
"c": 5872000,
"v": 0.00340599
},
{
"ts": "2025-10-25T16:00:00",
"o": 5865000,
"h": 5875000,
"l": 5859000,
"c": 5867000,
"v": 325.78185021
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 5768000,
"h": 5776000,
"l": 5742000,
"c": 5751000,
"v": 1903.99644698
},
{
"ts": "2025-10-31T20:00:00",
"o": 5810000,
"h": 5817000,
"l": 5754000,
"c": 5768000,
"v": 1435.51910672
},
{
"ts": "2025-10-31T16:00:00",
"o": 5771000,
"h": 5843000,
"l": 5715000,
"c": 5810000,
"v": 3373.68243175
},
{
"ts": "2025-10-31T12:00:00",
"o": 5794000,
"h": 5808000,
"l": 5744000,
"c": 5771000,
"v": 4885.48568042
},
{
"ts": "2025-10-31T08:00:00",
"o": 5744000,
"h": 5802000,
"l": 5724000,
"c": 5795000,
"v": 4047.88819997
},
{
"ts": "2025-10-31T04:00:00",
"o": 5763000,
"h": 5810000,
"l": 5730000,
"c": 5744000,
"v": 4964.21563164
},
{
"ts": "2025-10-31T00:00:00",
"o": 5770000,
"h": 5823000,
"l": 5737000,
"c": 5762000,
"v": 6830.13205208
},
{
"ts": "2025-10-30T20:00:00",
"o": 5613000,
"h": 5774000,
"l": 5610000,
"c": 5769000,
"v": 5971.30130053
},
{
"ts": "2025-10-30T16:00:00",
"o": 5707000,
"h": 5739000,
"l": 5612000,
"c": 5612000,
"v": 9106.78411449
},
{
"ts": "2025-10-30T12:00:00",
"o": 5816000,
"h": 5820000,
"l": 5693000,
"c": 5707000,
"v": 18693.17201132
},
{
"ts": "2025-10-30T08:00:00",
"o": 5872000,
"h": 5874000,
"l": 5799000,
"c": 5815000,
"v": 3845.96734469
},
{
"ts": "2025-10-30T04:00:00",
"o": 5868000,
"h": 5900000,
"l": 5768000,
"c": 5872000,
"v": 14240.94118961
},
{
"ts": "2025-10-30T00:00:00",
"o": 5839000,
"h": 5898000,
"l": 5804000,
"c": 5866000,
"v": 6383.04028009
},
{
"ts": "2025-10-29T20:00:00",
"o": 5844000,
"h": 5907000,
"l": 5800000,
"c": 5839000,
"v": 7945.4346243
},
{
"ts": "2025-10-29T16:00:00",
"o": 5881000,
"h": 5959000,
"l": 5810000,
"c": 5841000,
"v": 10466.93412944
},
{
"ts": "2025-10-29T12:00:00",
"o": 5942000,
"h": 5957000,
"l": 5871000,
"c": 5883000,
"v": 9107.02493043
},
{
"ts": "2025-10-29T08:00:00",
"o": 5969000,
"h": 5972000,
"l": 5905000,
"c": 5942000,
"v": 6102.27934446
},
{
"ts": "2025-10-29T04:00:00",
"o": 5965000,
"h": 5992000,
"l": 5956000,
"c": 5969000,
"v": 3457.9884611
},
{
"ts": "2025-10-29T00:00:00",
"o": 5940000,
"h": 5971000,
"l": 5922000,
"c": 5965000,
"v": 6667.44829917
},
{
"ts": "2025-10-28T20:00:00",
"o": 5997000,
"h": 6000000,
"l": 5900000,
"c": 5940000,
"v": 13071.33247969
},
{
"ts": "2025-10-28T16:00:00",
"o": 6062000,
"h": 6120000,
"l": 5990000,
"c": 6000000,
"v": 6255.40869175
},
{
"ts": "2025-10-28T12:00:00",
"o": 6088000,
"h": 6148000,
"l": 6043000,
"c": 6060000,
"v": 9058.20373152
},
{
"ts": "2025-10-28T08:00:00",
"o": 6086000,
"h": 6120000,
"l": 6064000,
"c": 6088000,
"v": 4168.44144224
},
{
"ts": "2025-10-28T04:00:00",
"o": 6071000,
"h": 6098000,
"l": 6021000,
"c": 6085000,
"v": 5846.13000709
},
{
"ts": "2025-10-28T00:00:00",
"o": 6097000,
"h": 6139000,
"l": 6050000,
"c": 6073000,
"v": 7313.92130169
},
{
"ts": "2025-10-27T20:00:00",
"o": 6180000,
"h": 6189000,
"l": 6070000,
"c": 6096000,
"v": 5769.48278546
},
{
"ts": "2025-10-27T16:00:00",
"o": 6164000,
"h": 6230000,
"l": 6164000,
"c": 6184000,
"v": 5640.99418748
},
{
"ts": "2025-10-27T12:00:00",
"o": 6149000,
"h": 6180000,
"l": 6101000,
"c": 6165000,
"v": 8387.10682762
},
{
"ts": "2025-10-27T08:00:00",
"o": 6200000,
"h": 6204000,
"l": 6114000,
"c": 6150000,
"v": 13010.19512332
},
{
"ts": "2025-10-27T04:00:00",
"o": 6208000,
"h": 6272000,
"l": 6185000,
"c": 6201000,
"v": 9790.09259087
},
{
"ts": "2025-10-27T00:00:00",
"o": 6150000,
"h": 6245000,
"l": 6147000,
"c": 6208000,
"v": 12905.81651867
},
{
"ts": "2025-10-26T20:00:00",
"o": 6026000,
"h": 6173000,
"l": 6012000,
"c": 6149000,
"v": 11866.78231023
},
{
"ts": "2025-10-26T16:00:00",
"o": 6043000,
"h": 6050000,
"l": 6012000,
"c": 6027000,
"v": 2160.831204
},
{
"ts": "2025-10-26T12:00:00",
"o": 6005000,
"h": 6074000,
"l": 6000000,
"c": 6044000,
"v": 14404.73372237
},
{
"ts": "2025-10-26T08:00:00",
"o": 5885000,
"h": 6012000,
"l": 5880000,
"c": 6006000,
"v": 10738.94236469
},
{
"ts": "2025-10-26T04:00:00",
"o": 5872000,
"h": 5892000,
"l": 5864000,
"c": 5884000,
"v": 1713.66940865
},
{
"ts": "2025-10-26T00:00:00",
"o": 5891000,
"h": 5908000,
"l": 5857000,
"c": 5871000,
"v": 4354.51107149
},
{
"ts": "2025-10-25T20:00:00",
"o": 5872000,
"h": 5897000,
"l": 5870000,
"c": 5891000,
"v": 498.41497932
},
{
"ts": "2025-10-25T16:00:00",
"o": 5865000,
"h": 5875000,
"l": 5859000,
"c": 5872000,
"v": 325.7852562
},
{
"ts": "2025-10-25T12:00:00",
"o": 5880000,
"h": 5900000,
"l": 5860000,
"c": 5865000,
"v": 4001.13713481
},
{
"ts": "2025-10-25T08:00:00",
"o": 5867000,
"h": 5897000,
"l": 5864000,
"c": 5879000,
"v": 2722.36607916
},
{
"ts": "2025-10-25T04:00:00",
"o": 5866000,
"h": 5897000,
"l": 5856000,
"c": 5865000,
"v": 3435.39262542
},
{
"ts": "2025-10-25T00:00:00",
"o": 5869000,
"h": 5890000,
"l": 5845000,
"c": 5866000,
"v": 5248.90124167
},
{
"ts": "2025-10-24T20:00:00",
"o": 5864000,
"h": 5887000,
"l": 5860000,
"c": 5869000,
"v": 2659.8111501
},
{
"ts": "2025-10-24T16:00:00",
"o": 5838000,
"h": 5882000,
"l": 5795000,
"c": 5866000,
"v": 8143.28790345
},
{
"ts": "2025-10-24T12:00:00",
"o": 5904000,
"h": 6000000,
"l": 5820000,
"c": 5839000,
"v": 16035.61355052
},
{
"ts": "2025-10-24T08:00:00",
"o": 5915000,
"h": 5938000,
"l": 5886000,
"c": 5904000,
"v": 4771.38603439
},
{
"ts": "2025-10-24T04:00:00",
"o": 5845000,
"h": 5960000,
"l": 5841000,
"c": 5915000,
"v": 11604.24945989
},
{
"ts": "2025-10-24T00:00:00",
"o": 5806000,
"h": 5867000,
"l": 5790000,
"c": 5845000,
"v": 5772.18386219
},
{
"ts": "2025-10-23T20:00:00",
"o": 5797000,
"h": 5810000,
"l": 5752000,
"c": 5804000,
"v": 4324.87638062
},
{
"ts": "2025-10-23T16:00:00",
"o": 5823000,
"h": 5895000,
"l": 5777000,
"c": 5802000,
"v": 4212.93637439
},
{
"ts": "2025-10-23T12:00:00",
"o": 5804000,
"h": 5834000,
"l": 5746000,
"c": 5817000,
"v": 9628.03704055
},
{
"ts": "2025-10-23T08:00:00",
"o": 5841000,
"h": 5874000,
"l": 5803000,
"c": 5804000,
"v": 5260.94436151
},
{
"ts": "2025-10-23T04:00:00",
"o": 5785000,
"h": 5860000,
"l": 5777000,
"c": 5840000,
"v": 7076.69753578
},
{
"ts": "2025-10-23T00:00:00",
"o": 5768000,
"h": 5804000,
"l": 5756000,
"c": 5783000,
"v": 5057.93307806
},
{
"ts": "2025-10-22T20:00:00",
"o": 5766000,
"h": 5781000,
"l": 5691000,
"c": 5768000,
"v": 9942.45138492
},
{
"ts": "2025-10-22T16:00:00",
"o": 5795000,
"h": 5812000,
"l": 5740000,
"c": 5760000,
"v": 3163.46754499
},
{
"ts": "2025-10-22T12:00:00",
"o": 5792000,
"h": 5849000,
"l": 5741000,
"c": 5795000,
"v": 11949.90343984
},
{
"ts": "2025-10-22T08:00:00",
"o": 5838000,
"h": 5838000,
"l": 5751000,
"c": 5792000,
"v": 9943.82024219
},
{
"ts": "2025-10-22T04:00:00",
"o": 5825000,
"h": 5853000,
"l": 5802000,
"c": 5838000,
"v": 4723.48776707
},
{
"ts": "2025-10-22T00:00:00",
"o": 5838000,
"h": 5862000,
"l": 5800000,
"c": 5823000,
"v": 9227.79176182
},
{
"ts": "2025-10-21T20:00:00",
"o": 5936000,
"h": 5945000,
"l": 5815000,
"c": 5837000,
"v": 8737.22286761
},
{
"ts": "2025-10-21T16:00:00",
"o": 6068000,
"h": 6100000,
"l": 5906000,
"c": 5938000,
"v": 10634.41925739
},
{
"ts": "2025-10-21T12:00:00",
"o": 5870000,
"h": 6076000,
"l": 5813000,
"c": 6068000,
"v": 18275.14549107
},
{
"ts": "2025-10-21T08:00:00",
"o": 5878000,
"h": 5880000,
"l": 5818000,
"c": 5869000,
"v": 5497.88392617
},
{
"ts": "2025-10-21T04:00:00",
"o": 5902000,
"h": 5902000,
"l": 5801000,
"c": 5878000,
"v": 13133.56176008
},
{
"ts": "2025-10-21T00:00:00",
"o": 5974000,
"h": 5987000,
"l": 5900000,
"c": 5902000,
"v": 7767.68141108
},
{
"ts": "2025-10-20T20:00:00",
"o": 5958000,
"h": 6000000,
"l": 5948000,
"c": 5973000,
"v": 4641.31460305
},
{
"ts": "2025-10-20T16:00:00",
"o": 6004000,
"h": 6005000,
"l": 5906000,
"c": 5960000,
"v": 7235.2361973
},
{
"ts": "2025-10-20T12:00:00",
"o": 6046000,
"h": 6067000,
"l": 6004000,
"c": 6005000,
"v": 6395.79838958
},
{
"ts": "2025-10-20T08:00:00",
"o": 6078000,
"h": 6097000,
"l": 6018000,
"c": 6046000,
"v": 7053.57731135
},
{
"ts": "2025-10-20T04:00:00",
"o": 6077000,
"h": 6136000,
"l": 6064000,
"c": 6079000,
"v": 12123.78616558
},
{
"ts": "2025-10-20T00:00:00",
"o": 6040000,
"h": 6087000,
"l": 5942000,
"c": 6080000,
"v": 10345.31236198
},
{
"ts": "2025-10-19T20:00:00",
"o": 6035000,
"h": 6110000,
"l": 6026000,
"c": 6040000,
"v": 5135.60556729
},
{
"ts": "2025-10-19T16:00:00",
"o": 6031000,
"h": 6090000,
"l": 6003000,
"c": 6035000,
"v": 4588.12599274
},
{
"ts": "2025-10-19T12:00:00",
"o": 5956000,
"h": 6049000,
"l": 5935000,
"c": 6031000,
"v": 9780.25548869
},
{
"ts": "2025-10-19T08:00:00",
"o": 5915000,
"h": 6000000,
"l": 5835000,
"c": 5959000,
"v": 11444.8647907
},
{
"ts": "2025-10-19T04:00:00",
"o": 5944000,
"h": 5957000,
"l": 5896000,
"c": 5915000,
"v": 2797.11225139
},
{
"ts": "2025-10-19T00:00:00",
"o": 5939000,
"h": 5950000,
"l": 5892000,
"c": 5943000,
"v": 3539.66356381
},
{
"ts": "2025-10-18T20:00:00",
"o": 5936000,
"h": 5952000,
"l": 5909000,
"c": 5937000,
"v": 1289.89035236
},
{
"ts": "2025-10-18T16:00:00",
"o": 5928000,
"h": 5949000,
"l": 5901000,
"c": 5937000,
"v": 1226.31872008
},
{
"ts": "2025-10-18T12:00:00",
"o": 5933000,
"h": 5947000,
"l": 5900000,
"c": 5928000,
"v": 2875.84357311
},
{
"ts": "2025-10-18T08:00:00",
"o": 5947000,
"h": 5968000,
"l": 5913000,
"c": 5933000,
"v": 3017.279619
},
{
"ts": "2025-10-18T04:00:00",
"o": 5936000,
"h": 5982000,
"l": 5878000,
"c": 5948000,
"v": 5925.84270295
},
{
"ts": "2025-10-18T00:00:00",
"o": 5891000,
"h": 5963000,
"l": 5867000,
"c": 5934000,
"v": 6058.9233716
},
{
"ts": "2025-10-17T20:00:00",
"o": 5874000,
"h": 5973000,
"l": 5863000,
"c": 5889000,
"v": 6096.62526176
},
{
"ts": "2025-10-17T16:00:00",
"o": 5829000,
"h": 5899000,
"l": 5804000,
"c": 5874000,
"v": 5344.26393433
},
{
"ts": "2025-10-17T12:00:00",
"o": 5810000,
"h": 5867000,
"l": 5729000,
"c": 5829000,
"v": 13951.52132074
},
{
"ts": "2025-10-17T08:00:00",
"o": 5738000,
"h": 5849000,
"l": 5680000,
"c": 5810000,
"v": 34255.66876649
},
{
"ts": "2025-10-17T04:00:00",
"o": 5991000,
"h": 5991000,
"l": 5738000,
"c": 5739000,
"v": 24272.01121066
},
{
"ts": "2025-10-17T00:00:00",
"o": 5957000,
"h": 6030000,
"l": 5951000,
"c": 5990000,
"v": 7113.90691524
},
{
"ts": "2025-10-16T20:00:00",
"o": 5938000,
"h": 5958000,
"l": 5889000,
"c": 5955000,
"v": 9743.36777216
},
{
"ts": "2025-10-16T16:00:00",
"o": 5987000,
"h": 6045000,
"l": 5912000,
"c": 5936000,
"v": 10587.46129172
},
{
"ts": "2025-10-16T12:00:00",
"o": 6144000,
"h": 6165000,
"l": 5970000,
"c": 5989000,
"v": 12949.04225507
},
{
"ts": "2025-10-16T08:00:00",
"o": 6082000,
"h": 6178000,
"l": 6017000,
"c": 6143000,
"v": 10067.82950883
},
{
"ts": "2025-10-16T04:00:00",
"o": 6109000,
"h": 6131000,
"l": 6056000,
"c": 6082000,
"v": 4727.65266531
},
{
"ts": "2025-10-16T00:00:00",
"o": 6066000,
"h": 6138000,
"l": 6057000,
"c": 6109000,
"v": 5213.01460083
},
{
"ts": "2025-10-15T20:00:00",
"o": 6079000,
"h": 6095000,
"l": 6026000,
"c": 6061000,
"v": 4964.96749153
},
{
"ts": "2025-10-15T16:00:00",
"o": 6061000,
"h": 6093000,
"l": 6007000,
"c": 6074000,
"v": 5722.1786577
},
{
"ts": "2025-10-15T12:00:00",
"o": 6183000,
"h": 6205000,
"l": 6037000,
"c": 6064000,
"v": 15190.45301049
},
{
"ts": "2025-10-15T08:00:00",
"o": 6188000,
"h": 6300000,
"l": 6168000,
"c": 6184000,
"v": 12713.09095579
},
{
"ts": "2025-10-15T04:00:00",
"o": 6165000,
"h": 6221000,
"l": 6153000,
"c": 6189000,
"v": 5615.37673834
},
{
"ts": "2025-10-15T00:00:00",
"o": 6199000,
"h": 6236000,
"l": 6145000,
"c": 6164000,
"v": 8292.10618523
},
{
"ts": "2025-10-14T20:00:00",
"o": 6197000,
"h": 6227000,
"l": 6157000,
"c": 6197000,
"v": 6495.37996199
},
{
"ts": "2025-10-14T16:00:00",
"o": 6182000,
"h": 6287000,
"l": 6122000,
"c": 6197000,
"v": 12953.77525533
},
{
"ts": "2025-10-14T12:00:00",
"o": 6037000,
"h": 6185000,
"l": 5972000,
"c": 6179000,
"v": 20317.77722143
},
{
"ts": "2025-10-14T08:00:00",
"o": 6048000,
"h": 6085000,
"l": 5930000,
"c": 6037000,
"v": 20889.75504144
},
{
"ts": "2025-10-14T04:00:00",
"o": 6215000,
"h": 6227000,
"l": 6000000,
"c": 6045000,
"v": 32978.92298741
},
{
"ts": "2025-10-14T00:00:00",
"o": 6315000,
"h": 6355000,
"l": 6200000,
"c": 6215000,
"v": 11105.68221483
},
{
"ts": "2025-10-13T20:00:00",
"o": 6330000,
"h": 6370000,
"l": 6305000,
"c": 6314000,
"v": 8059.8723893
},
{
"ts": "2025-10-13T16:00:00",
"o": 6222000,
"h": 6356000,
"l": 6204000,
"c": 6327000,
"v": 7797.76090093
},
{
"ts": "2025-10-13T12:00:00",
"o": 6143000,
"h": 6267000,
"l": 6113000,
"c": 6222000,
"v": 13855.74235271
},
{
"ts": "2025-10-13T08:00:00",
"o": 6288000,
"h": 6299000,
"l": 6085000,
"c": 6143000,
"v": 13966.58904736
},
{
"ts": "2025-10-13T04:00:00",
"o": 6250000,
"h": 6299000,
"l": 6212000,
"c": 6288000,
"v": 8618.94414467
},
{
"ts": "2025-10-13T00:00:00",
"o": 6275000,
"h": 6360000,
"l": 6233000,
"c": 6250000,
"v": 15978.54818494
},
{
"ts": "2025-10-12T20:00:00",
"o": 6228000,
"h": 6287000,
"l": 6162000,
"c": 6275000,
"v": 15169.16007794
},
{
"ts": "2025-10-12T16:00:00",
"o": 6143000,
"h": 6270000,
"l": 6142000,
"c": 6229000,
"v": 22026.36252417
},
{
"ts": "2025-10-12T12:00:00",
"o": 5849000,
"h": 6239000,
"l": 5822000,
"c": 6145000,
"v": 46996.78592848
},
{
"ts": "2025-10-12T08:00:00",
"o": 5863000,
"h": 5908000,
"l": 5826000,
"c": 5848000,
"v": 6556.82614309
},
{
"ts": "2025-10-12T04:00:00",
"o": 5800000,
"h": 5886000,
"l": 5794000,
"c": 5863000,
"v": 12226.78037066
},
{
"ts": "2025-10-12T00:00:00",
"o": 5777000,
"h": 5837000,
"l": 5677000,
"c": 5799000,
"v": 15741.42576277
},
{
"ts": "2025-10-11T20:00:00",
"o": 5798000,
"h": 5806000,
"l": 5680000,
"c": 5777000,
"v": 8958.08210632
},
{
"ts": "2025-10-11T16:00:00",
"o": 5834000,
"h": 5857000,
"l": 5757000,
"c": 5795000,
"v": 4575.43595328
},
{
"ts": "2025-10-11T12:00:00",
"o": 5853000,
"h": 5855000,
"l": 5802000,
"c": 5834000,
"v": 6698.79923264
},
{
"ts": "2025-10-11T08:00:00",
"o": 5750000,
"h": 5860000,
"l": 5745000,
"c": 5853000,
"v": 11274.81502708
},
{
"ts": "2025-10-11T04:00:00",
"o": 5846000,
"h": 5874000,
"l": 5735000,
"c": 5745000,
"v": 16136.63542083
},
{
"ts": "2025-10-11T00:00:00",
"o": 5900000,
"h": 5983000,
"l": 5634000,
"c": 5846000,
"v": 59322.82926695
},
{
"ts": "2025-10-10T20:00:00",
"o": 5952000,
"h": 6026000,
"l": 5565000,
"c": 5900000,
"v": 102766.91495319
},
{
"ts": "2025-10-10T16:00:00",
"o": 6087000,
"h": 6121000,
"l": 5950000,
"c": 5951000,
"v": 34175.45491151
},
{
"ts": "2025-10-10T12:00:00",
"o": 6322000,
"h": 6387000,
"l": 6071000,
"c": 6086000,
"v": 39751.92412472
},
{
"ts": "2025-10-10T08:00:00",
"o": 6316000,
"h": 6344000,
"l": 6305000,
"c": 6323000,
"v": 3940.02407872
},
{
"ts": "2025-10-10T04:00:00",
"o": 6336000,
"h": 6369000,
"l": 6300000,
"c": 6316000,
"v": 7397.34350233
},
{
"ts": "2025-10-10T00:00:00",
"o": 6376000,
"h": 6415000,
"l": 6331000,
"c": 6337000,
"v": 7857.8539902
},
{
"ts": "2025-10-09T20:00:00",
"o": 6369000,
"h": 6399000,
"l": 6347000,
"c": 6375000,
"v": 3387.69832719
},
{
"ts": "2025-10-09T16:00:00",
"o": 6327000,
"h": 6372000,
"l": 6292000,
"c": 6364000,
"v": 5866.78976718
},
{
"ts": "2025-10-09T12:00:00",
"o": 6375000,
"h": 6422000,
"l": 6313000,
"c": 6328000,
"v": 18678.58979291
},
{
"ts": "2025-10-09T08:00:00",
"o": 6449000,
"h": 6449000,
"l": 6313000,
"c": 6375000,
"v": 22012.0277636
},
{
"ts": "2025-10-09T04:00:00",
"o": 6461000,
"h": 6468000,
"l": 6424000,
"c": 6447000,
"v": 4252.05708672
},
{
"ts": "2025-10-09T00:00:00",
"o": 6525000,
"h": 6542000,
"l": 6411000,
"c": 6460000,
"v": 10392.06681605
},
{
"ts": "2025-10-08T20:00:00",
"o": 6508000,
"h": 6537000,
"l": 6490000,
"c": 6530000,
"v": 2743.02436751
},
{
"ts": "2025-10-08T16:00:00",
"o": 6460000,
"h": 6553000,
"l": 6450000,
"c": 6504000,
"v": 6064.92424492
},
{
"ts": "2025-10-08T12:00:00",
"o": 6515000,
"h": 6542000,
"l": 6446000,
"c": 6460000,
"v": 9420.15599842
},
{
"ts": "2025-10-08T08:00:00",
"o": 6482000,
"h": 6541000,
"l": 6479000,
"c": 6515000,
"v": 8301.4283866
},
{
"ts": "2025-10-08T04:00:00",
"o": 6472000,
"h": 6494000,
"l": 6426000,
"c": 6481000,
"v": 6729.92269534
},
{
"ts": "2025-10-08T00:00:00",
"o": 6433000,
"h": 6534000,
"l": 6430000,
"c": 6471000,
"v": 11854.86885827
},
{
"ts": "2025-10-07T20:00:00",
"o": 6488000,
"h": 6546000,
"l": 6430000,
"c": 6432000,
"v": 8151.67627585
},
{
"ts": "2025-10-07T16:00:00",
"o": 6500000,
"h": 6515000,
"l": 6426000,
"c": 6486000,
"v": 15073.51981431
},
{
"ts": "2025-10-07T12:00:00",
"o": 6729000,
"h": 6793000,
"l": 6450000,
"c": 6499000,
"v": 40608.39209116
},
{
"ts": "2025-10-07T08:00:00",
"o": 6680000,
"h": 6731000,
"l": 6608000,
"c": 6729000,
"v": 12408.85966202
},
{
"ts": "2025-10-07T04:00:00",
"o": 6686000,
"h": 6738000,
"l": 6657000,
"c": 6680000,
"v": 11382.52779497
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 5768000,
"h": 5776000,
"l": 5742000,
"c": 5751000,
"v": 1903.99644698
},
{
"ts": "2025-10-31T00:00:00",
"o": 5770000,
"h": 5843000,
"l": 5715000,
"c": 5768000,
"v": 25536.92310258
},
{
"ts": "2025-10-30T00:00:00",
"o": 5839000,
"h": 5900000,
"l": 5610000,
"c": 5769000,
"v": 58241.20624073
},
{
"ts": "2025-10-29T00:00:00",
"o": 5940000,
"h": 5992000,
"l": 5800000,
"c": 5839000,
"v": 43747.1097889
},
{
"ts": "2025-10-28T00:00:00",
"o": 6097000,
"h": 6148000,
"l": 5900000,
"c": 5940000,
"v": 45713.43765398
},
{
"ts": "2025-10-27T00:00:00",
"o": 6150000,
"h": 6272000,
"l": 6070000,
"c": 6096000,
"v": 55503.68803342
},
{
"ts": "2025-10-26T00:00:00",
"o": 5891000,
"h": 6173000,
"l": 5857000,
"c": 6149000,
"v": 45239.47008143
},
{
"ts": "2025-10-25T00:00:00",
"o": 5869000,
"h": 5900000,
"l": 5845000,
"c": 5891000,
"v": 16231.99731658
},
{
"ts": "2025-10-24T00:00:00",
"o": 5806000,
"h": 6000000,
"l": 5790000,
"c": 5869000,
"v": 48986.53196054
},
{
"ts": "2025-10-23T00:00:00",
"o": 5768000,
"h": 5895000,
"l": 5746000,
"c": 5804000,
"v": 35561.42477091
},
{
"ts": "2025-10-22T00:00:00",
"o": 5838000,
"h": 5862000,
"l": 5691000,
"c": 5768000,
"v": 48950.92214083
},
{
"ts": "2025-10-21T00:00:00",
"o": 5974000,
"h": 6100000,
"l": 5801000,
"c": 5837000,
"v": 64045.9147134
},
{
"ts": "2025-10-20T00:00:00",
"o": 6040000,
"h": 6136000,
"l": 5906000,
"c": 5973000,
"v": 47795.02502884
},
{
"ts": "2025-10-19T00:00:00",
"o": 5939000,
"h": 6110000,
"l": 5835000,
"c": 6040000,
"v": 37285.62765462
},
{
"ts": "2025-10-18T00:00:00",
"o": 5891000,
"h": 5982000,
"l": 5867000,
"c": 5937000,
"v": 20394.0983391
},
{
"ts": "2025-10-17T00:00:00",
"o": 5957000,
"h": 6030000,
"l": 5680000,
"c": 5889000,
"v": 91033.99740922
},
{
"ts": "2025-10-16T00:00:00",
"o": 6066000,
"h": 6178000,
"l": 5889000,
"c": 5955000,
"v": 53288.36809392
},
{
"ts": "2025-10-15T00:00:00",
"o": 6199000,
"h": 6300000,
"l": 6007000,
"c": 6061000,
"v": 52498.17303908
},
{
"ts": "2025-10-14T00:00:00",
"o": 6315000,
"h": 6355000,
"l": 5930000,
"c": 6197000,
"v": 104741.29268243
},
{
"ts": "2025-10-13T00:00:00",
"o": 6275000,
"h": 6370000,
"l": 6085000,
"c": 6314000,
"v": 68277.45701991
},
{
"ts": "2025-10-12T00:00:00",
"o": 5777000,
"h": 6287000,
"l": 5677000,
"c": 6275000,
"v": 118717.34080711
},
{
"ts": "2025-10-11T00:00:00",
"o": 5900000,
"h": 5983000,
"l": 5634000,
"c": 5777000,
"v": 106966.5970071
},
{
"ts": "2025-10-10T00:00:00",
"o": 6376000,
"h": 6415000,
"l": 5565000,
"c": 5900000,
"v": 195889.51556067
},
{
"ts": "2025-10-09T00:00:00",
"o": 6525000,
"h": 6542000,
"l": 6292000,
"c": 6375000,
"v": 64589.22955365
},
{
"ts": "2025-10-08T00:00:00",
"o": 6433000,
"h": 6553000,
"l": 6426000,
"c": 6530000,
"v": 45114.32455106
},
{
"ts": "2025-10-07T00:00:00",
"o": 6672000,
"h": 6793000,
"l": 6426000,
"c": 6432000,
"v": 95851.94132575
},
{
"ts": "2025-10-06T00:00:00",
"o": 6471000,
"h": 6709000,
"l": 6455000,
"c": 6672000,
"v": 48927.13818115
},
{
"ts": "2025-10-05T00:00:00",
"o": 6411000,
"h": 6550000,
"l": 6381000,
"c": 6473000,
"v": 44662.79097685
},
{
"ts": "2025-10-04T00:00:00",
"o": 6396000,
"h": 6433000,
"l": 6340000,
"c": 6411000,
"v": 26288.29447501
},
{
"ts": "2025-10-03T00:00:00",
"o": 6349000,
"h": 6480000,
"l": 6276000,
"c": 6396000,
"v": 53562.29392409
},
{
"ts": "2025-10-02T00:00:00",
"o": 6173000,
"h": 6377000,
"l": 6139000,
"c": 6349000,
"v": 52875.26710706
},
{
"ts": "2025-10-01T00:00:00",
"o": 5919000,
"h": 6180000,
"l": 5900000,
"c": 6176000,
"v": 48978.72914199
},
{
"ts": "2025-09-30T00:00:00",
"o": 6009000,
"h": 6048000,
"l": 5880000,
"c": 5918000,
"v": 29411.48413252
},
{
"ts": "2025-09-29T00:00:00",
"o": 5931000,
"h": 6038000,
"l": 5842000,
"c": 6009000,
"v": 36958.91141701
},
{
"ts": "2025-09-28T00:00:00",
"o": 5782000,
"h": 5932000,
"l": 5727000,
"c": 5931000,
"v": 23795.46652588
},
{
"ts": "2025-09-27T00:00:00",
"o": 5817000,
"h": 5818000,
"l": 5716000,
"c": 5781000,
"v": 14940.42185502
},
{
"ts": "2025-09-26T00:00:00",
"o": 5619000,
"h": 5840000,
"l": 5618000,
"c": 5817000,
"v": 61358.28520663
},
{
"ts": "2025-09-25T00:00:00",
"o": 5890000,
"h": 5903000,
"l": 5565000,
"c": 5619000,
"v": 95599.57021992
},
{
"ts": "2025-09-24T00:00:00",
"o": 5933000,
"h": 5977000,
"l": 5831000,
"c": 5889000,
"v": 35715.9768436
},
{
"ts": "2025-09-23T00:00:00",
"o": 5994000,
"h": 6019000,
"l": 5854000,
"c": 5932000,
"v": 40871.39605637
},
{
"ts": "2025-09-22T00:00:00",
"o": 6231000,
"h": 6245000,
"l": 5897000,
"c": 5994000,
"v": 117483.51164217
},
{
"ts": "2025-09-21T00:00:00",
"o": 6286000,
"h": 6293000,
"l": 6230000,
"c": 6231000,
"v": 16291.22173221
},
{
"ts": "2025-09-20T00:00:00",
"o": 6272000,
"h": 6306000,
"l": 6252000,
"c": 6287000,
"v": 16379.72197412
},
{
"ts": "2025-09-19T00:00:00",
"o": 6365000,
"h": 6411000,
"l": 6221000,
"c": 6272000,
"v": 37913.99193469
},
{
"ts": "2025-09-18T00:00:00",
"o": 6358000,
"h": 6440000,
"l": 6323000,
"c": 6365000,
"v": 42744.80594295
},
{
"ts": "2025-09-17T00:00:00",
"o": 6261000,
"h": 6419000,
"l": 6180000,
"c": 6358000,
"v": 54263.66483327
},
{
"ts": "2025-09-16T00:00:00",
"o": 6304000,
"h": 6325000,
"l": 6184000,
"c": 6261000,
"v": 45638.98319997
},
{
"ts": "2025-09-15T00:00:00",
"o": 6403000,
"h": 6474000,
"l": 6237000,
"c": 6304000,
"v": 47023.77058418
},
{
"ts": "2025-09-14T00:00:00",
"o": 6472000,
"h": 6500000,
"l": 6355000,
"c": 6403000,
"v": 32037.71407899
},
{
"ts": "2025-09-13T00:00:00",
"o": 6538000,
"h": 6609000,
"l": 6377000,
"c": 6471000,
"v": 60212.46658856
},
{
"ts": "2025-09-12T00:00:00",
"o": 6196000,
"h": 6557000,
"l": 6190000,
"c": 6539000,
"v": 72127.65275987
},
{
"ts": "2025-09-11T00:00:00",
"o": 6056000,
"h": 6230000,
"l": 6042000,
"c": 6196000,
"v": 74294.77526974
},
{
"ts": "2025-09-10T00:00:00",
"o": 6001000,
"h": 6178000,
"l": 5985000,
"c": 6056000,
"v": 65932.28270406
},
{
"ts": "2025-09-09T00:00:00",
"o": 6000000,
"h": 6072000,
"l": 5965000,
"c": 6002000,
"v": 51768.32690444
},
{
"ts": "2025-09-08T00:00:00",
"o": 6015000,
"h": 6087000,
"l": 5980000,
"c": 6000000,
"v": 54099.54166782
},
{
"ts": "2025-09-07T00:00:00",
"o": 5990000,
"h": 6037000,
"l": 5982000,
"c": 6014000,
"v": 24522.71363204
},
{
"ts": "2025-09-06T00:00:00",
"o": 6029000,
"h": 6054000,
"l": 5970000,
"c": 5990000,
"v": 22968.03918758
},
{
"ts": "2025-09-05T00:00:00",
"o": 6040000,
"h": 6258000,
"l": 5983000,
"c": 6030000,
"v": 86642.86725439
},
{
"ts": "2025-09-04T00:00:00",
"o": 6164000,
"h": 6213000,
"l": 6000000,
"c": 6039000,
"v": 52040.89940365
},
{
"ts": "2025-09-03T00:00:00",
"o": 6030000,
"h": 6213000,
"l": 5974000,
"c": 6164000,
"v": 60822.31430829
},
{
"ts": "2025-09-02T00:00:00",
"o": 6026000,
"h": 6135000,
"l": 5951000,
"c": 6027000,
"v": 72085.90045342
},
{
"ts": "2025-09-01T00:00:00",
"o": 6114000,
"h": 6250000,
"l": 5923000,
"c": 6025000,
"v": 79154.97480709
},
{
"ts": "2025-08-31T00:00:00",
"o": 6101000,
"h": 6250000,
"l": 6097000,
"c": 6114000,
"v": 50204.37322369
},
{
"ts": "2025-08-30T00:00:00",
"o": 6122000,
"h": 6164000,
"l": 5934000,
"c": 6100000,
"v": 49998.27028477
},
{
"ts": "2025-08-29T00:00:00",
"o": 6286000,
"h": 6294000,
"l": 5991000,
"c": 6121000,
"v": 106820.73215115
},
{
"ts": "2025-08-28T00:00:00",
"o": 6309000,
"h": 6440000,
"l": 6200000,
"c": 6286000,
"v": 60487.64577139
},
{
"ts": "2025-08-27T00:00:00",
"o": 6443000,
"h": 6500000,
"l": 6268000,
"c": 6308000,
"v": 75105.36384434
},
{
"ts": "2025-08-26T00:00:00",
"o": 6197000,
"h": 6481000,
"l": 6091000,
"c": 6444000,
"v": 109464.41595673
},
{
"ts": "2025-08-25T00:00:00",
"o": 6634000,
"h": 6671000,
"l": 6160000,
"c": 6197000,
"v": 141498.38833224
},
{
"ts": "2025-08-24T00:00:00",
"o": 6617000,
"h": 6845000,
"l": 6550000,
"c": 6634000,
"v": 106471.57981683
},
{
"ts": "2025-08-23T00:00:00",
"o": 6664000,
"h": 6668000,
"l": 6431000,
"c": 6614000,
"v": 92371.36499211
},
{
"ts": "2025-08-22T00:00:00",
"o": 5930000,
"h": 6742000,
"l": 5896000,
"c": 6664000,
"v": 257077.61025997
},
{
"ts": "2025-08-21T00:00:00",
"o": 6042000,
"h": 6053000,
"l": 5901000,
"c": 5930000,
"v": 59310.34210238
},
{
"ts": "2025-08-20T00:00:00",
"o": 5683000,
"h": 6087000,
"l": 5681000,
"c": 6041000,
"v": 125763.77831649
},
{
"ts": "2025-08-19T00:00:00",
"o": 6000000,
"h": 6055000,
"l": 5672000,
"c": 5682000,
"v": 112939.66623754
},
{
"ts": "2025-08-18T00:00:00",
"o": 6219000,
"h": 6240000,
"l": 5901000,
"c": 5999000,
"v": 128999.19045748
},
{
"ts": "2025-08-17T00:00:00",
"o": 6146000,
"h": 6342000,
"l": 6107000,
"c": 6219000,
"v": 63107.49862696
},
{
"ts": "2025-08-16T00:00:00",
"o": 6215000,
"h": 6257000,
"l": 6063000,
"c": 6146000,
"v": 51853.30137427
},
{
"ts": "2025-08-15T00:00:00",
"o": 6337000,
"h": 6477000,
"l": 6114000,
"c": 6215000,
"v": 109561.23275784
},
{
"ts": "2025-08-14T00:00:00",
"o": 6480000,
"h": 6542000,
"l": 6101000,
"c": 6335000,
"v": 209603.13106914
},
{
"ts": "2025-08-13T00:00:00",
"o": 6281000,
"h": 6500000,
"l": 6248000,
"c": 6479000,
"v": 144373.54412265
},
{
"ts": "2025-08-12T00:00:00",
"o": 5844000,
"h": 6325000,
"l": 5837000,
"c": 6282000,
"v": 147825.2867161
},
{
"ts": "2025-08-11T00:00:00",
"o": 5845000,
"h": 5978000,
"l": 5727000,
"c": 5844000,
"v": 112946.73888881
},
{
"ts": "2025-08-10T00:00:00",
"o": 5861000,
"h": 5971000,
"l": 5692000,
"c": 5846000,
"v": 112987.74415936
},
{
"ts": "2025-08-09T00:00:00",
"o": 5492000,
"h": 5926000,
"l": 5486000,
"c": 5861000,
"v": 131955.77452722
},
{
"ts": "2025-08-08T00:00:00",
"o": 5383000,
"h": 5578000,
"l": 5333000,
"c": 5492000,
"v": 94836.89661808
},
{
"ts": "2025-08-07T00:00:00",
"o": 5120000,
"h": 5400000,
"l": 5087000,
"c": 5382000,
"v": 88097.18548477
},
{
"ts": "2025-08-06T00:00:00",
"o": 5065000,
"h": 5145000,
"l": 4993000,
"c": 5120000,
"v": 43296.04151622
},
{
"ts": "2025-08-05T00:00:00",
"o": 5178000,
"h": 5188000,
"l": 4980000,
"c": 5061000,
"v": 69705.13507662
},
{
"ts": "2025-08-04T00:00:00",
"o": 4910000,
"h": 5206000,
"l": 4888000,
"c": 5177000,
"v": 70452.40803355
},
{
"ts": "2025-08-03T00:00:00",
"o": 4748000,
"h": 4934000,
"l": 4696000,
"c": 4910000,
"v": 51567.14783802
},
{
"ts": "2025-08-02T00:00:00",
"o": 4861000,
"h": 4941000,
"l": 4722000,
"c": 4748000,
"v": 70793.35755627
},
{
"ts": "2025-08-01T00:00:00",
"o": 5153000,
"h": 5193000,
"l": 4819000,
"c": 4861000,
"v": 117132.02386593
},
{
"ts": "2025-07-31T00:00:00",
"o": 5269000,
"h": 5335000,
"l": 5147000,
"c": 5153000,
"v": 54031.58867476
},
{
"ts": "2025-07-30T00:00:00",
"o": 5252000,
"h": 5286000,
"l": 5155000,
"c": 5268000,
"v": 45533.4105138
},
{
"ts": "2025-07-29T00:00:00",
"o": 5224000,
"h": 5335000,
"l": 5155000,
"c": 5252000,
"v": 61304.24816335
},
{
"ts": "2025-07-28T00:00:00",
"o": 5279000,
"h": 5349000,
"l": 5161000,
"c": 5224000,
"v": 73058.50648448
},
{
"ts": "2025-07-27T00:00:00",
"o": 5107000,
"h": 5281000,
"l": 5100000,
"c": 5279000,
"v": 57091.54483571
},
{
"ts": "2025-07-26T00:00:00",
"o": 5078000,
"h": 5160000,
"l": 5045000,
"c": 5107000,
"v": 37715.1554141
},
{
"ts": "2025-07-25T00:00:00",
"o": 5036000,
"h": 5115000,
"l": 4900000,
"c": 5078000,
"v": 68357.34688314
},
{
"ts": "2025-07-24T00:00:00",
"o": 4952000,
"h": 5128000,
"l": 4745000,
"c": 5041000,
"v": 99291.99486731
},
{
"ts": "2025-07-23T00:00:00",
"o": 5078000,
"h": 5125000,
"l": 4801000,
"c": 4951000,
"v": 93328.53889487
},
{
"ts": "2025-07-22T00:00:00",
"o": 5130000,
"h": 5180000,
"l": 4940000,
"c": 5078000,
"v": 95383.74702664
},
{
"ts": "2025-07-21T00:00:00",
"o": 5127000,
"h": 5214000,
"l": 5051000,
"c": 5130000,
"v": 74152.21009852
},
{
"ts": "2025-07-20T00:00:00",
"o": 4918000,
"h": 5191000,
"l": 4898000,
"c": 5124000,
"v": 85427.71218161
},
{
"ts": "2025-07-19T00:00:00",
"o": 4846000,
"h": 4940000,
"l": 4793000,
"c": 4917000,
"v": 39792.17579076
},
{
"ts": "2025-07-18T00:00:00",
"o": 4728000,
"h": 4997000,
"l": 4715000,
"c": 4847000,
"v": 140714.96074459
},
{
"ts": "2025-07-17T00:00:00",
"o": 4580000,
"h": 4778000,
"l": 4523000,
"c": 4728000,
"v": 125862.09864227
},
{
"ts": "2025-07-16T00:00:00",
"o": 4289000,
"h": 4649000,
"l": 4247000,
"c": 4581000,
"v": 101462.90989585
},
{
"ts": "2025-07-15T00:00:00",
"o": 4123000,
"h": 4293000,
"l": 3998000,
"c": 4289000,
"v": 82456.44465665
},
{
"ts": "2025-07-14T00:00:00",
"o": 4038000,
"h": 4176000,
"l": 4027000,
"c": 4123000,
"v": 63449.4092868
},
{
"ts": "2025-07-13T00:00:00",
"o": 4001000,
"h": 4077000,
"l": 3993000,
"c": 4036000,
"v": 27051.21998627
},
{
"ts": "2025-07-12T00:00:00",
"o": 3981000,
"h": 4030000,
"l": 3937000,
"c": 4001000,
"v": 30051.39228611
},
{
"ts": "2025-07-11T00:00:00",
"o": 3982000,
"h": 4108000,
"l": 3904000,
"c": 3981000,
"v": 91579.98960883
},
{
"ts": "2025-07-10T00:00:00",
"o": 3751000,
"h": 4029000,
"l": 3729000,
"c": 3983000,
"v": 83555.03840207
},
{
"ts": "2025-07-09T00:00:00",
"o": 3557000,
"h": 3780000,
"l": 3536000,
"c": 3751000,
"v": 52891.1321597
},
{
"ts": "2025-07-08T00:00:00",
"o": 3481000,
"h": 3575000,
"l": 3456000,
"c": 3557000,
"v": 26039.74798854
},
{
"ts": "2025-07-07T00:00:00",
"o": 3500000,
"h": 3525000,
"l": 3432000,
"c": 3481000,
"v": 25685.20338168
},
{
"ts": "2025-07-06T00:00:00",
"o": 3445000,
"h": 3538000,
"l": 3422000,
"c": 3501000,
"v": 20764.72767841
},
{
"ts": "2025-07-05T00:00:00",
"o": 3433000,
"h": 3458000,
"l": 3410000,
"c": 3445000,
"v": 10682.73914723
},
{
"ts": "2025-07-04T00:00:00",
"o": 3518000,
"h": 3542000,
"l": 3390000,
"c": 3429000,
"v": 29822.03862684
},
{
"ts": "2025-07-03T00:00:00",
"o": 3477000,
"h": 3576000,
"l": 3471000,
"c": 3517000,
"v": 33519.97559885
},
{
"ts": "2025-07-02T00:00:00",
"o": 3304000,
"h": 3535000,
"l": 3258000,
"c": 3477000,
"v": 44087.20920643
},
{
"ts": "2025-07-01T00:00:00",
"o": 3377000,
"h": 3394000,
"l": 3281000,
"c": 3303000,
"v": 25648.37288865
},
{
"ts": "2025-06-30T00:00:00",
"o": 3411000,
"h": 3445000,
"l": 3332000,
"c": 3377000,
"v": 29625.23213664
},
{
"ts": "2025-06-29T00:00:00",
"o": 3340000,
"h": 3444000,
"l": 3315000,
"c": 3411000,
"v": 24508.02634798
},
{
"ts": "2025-06-28T00:00:00",
"o": 3327000,
"h": 3353000,
"l": 3310000,
"c": 3340000,
"v": 12097.6289359
},
{
"ts": "2025-06-27T00:00:00",
"o": 3320000,
"h": 3378000,
"l": 3271000,
"c": 3325000,
"v": 29152.49619118
},
{
"ts": "2025-06-26T00:00:00",
"o": 3322000,
"h": 3450000,
"l": 3300000,
"c": 3321000,
"v": 48140.99995826
},
{
"ts": "2025-06-25T00:00:00",
"o": 3362000,
"h": 3389000,
"l": 3300000,
"c": 3321000,
"v": 39041.59807298
},
{
"ts": "2025-06-24T00:00:00",
"o": 3348000,
"h": 3413000,
"l": 3275000,
"c": 3362000,
"v": 49807.6674652
},
{
"ts": "2025-06-23T00:00:00",
"o": 3110000,
"h": 3376000,
"l": 3070000,
"c": 3347000,
"v": 83577.90694849
},
{
"ts": "2025-06-22T00:00:00",
"o": 3213000,
"h": 3246000,
"l": 2956000,
"c": 3110000,
"v": 114601.50620576
},
{
"ts": "2025-06-21T00:00:00",
"o": 3357000,
"h": 3404000,
"l": 3112000,
"c": 3212000,
"v": 54301.06805478
},
{
"ts": "2025-06-20T00:00:00",
"o": 3493000,
"h": 3548000,
"l": 3322000,
"c": 3358000,
"v": 51279.93731536
},
{
"ts": "2025-06-19T00:00:00",
"o": 3497000,
"h": 3527000,
"l": 3457000,
"c": 3492000,
"v": 21490.5816418
},
{
"ts": "2025-06-18T00:00:00",
"o": 3490000,
"h": 3527000,
"l": 3430000,
"c": 3498000,
"v": 39623.49871762
},
{
"ts": "2025-06-17T00:00:00",
"o": 3496000,
"h": 3599000,
"l": 3415000,
"c": 3490000,
"v": 50458.43391275
},
{
"ts": "2025-06-16T00:00:00",
"o": 3522000,
"h": 3673000,
"l": 3480000,
"c": 3495000,
"v": 57719.93636451
},
{
"ts": "2025-06-15T00:00:00",
"o": 3514000,
"h": 3543000,
"l": 3463000,
"c": 3520000,
"v": 23345.99917818
},
{
"ts": "2025-06-14T00:00:00",
"o": 3583000,
"h": 3584000,
"l": 3463000,
"c": 3515000,
"v": 24507.54996395
},
{
"ts": "2025-06-13T00:00:00",
"o": 3642000,
"h": 3648000,
"l": 3410000,
"c": 3584000,
"v": 106046.61593284
},
{
"ts": "2025-06-12T00:00:00",
"o": 3819000,
"h": 3837000,
"l": 3620000,
"c": 3642000,
"v": 57958.52256286
},
{
"ts": "2025-06-11T00:00:00",
"o": 3847000,
"h": 3953000,
"l": 3786000,
"c": 3820000,
"v": 73476.35988792
},
{
"ts": "2025-06-10T00:00:00",
"o": 3655000,
"h": 3862000,
"l": 3646000,
"c": 3848000,
"v": 83653.54332485
},
{
"ts": "2025-06-09T00:00:00",
"o": 3462000,
"h": 3671000,
"l": 3412000,
"c": 3655000,
"v": 43166.60003909
},
{
"ts": "2025-06-08T00:00:00",
"o": 3503000,
"h": 3509000,
"l": 3446000,
"c": 3462000,
"v": 18830.18929292
},
{
"ts": "2025-06-07T00:00:00",
"o": 3444000,
"h": 3530000,
"l": 3418000,
"c": 3504000,
"v": 17642.58302933
},
{
"ts": "2025-06-06T00:00:00",
"o": 3372000,
"h": 3509000,
"l": 3321000,
"c": 3444000,
"v": 44634.60394987
},
{
"ts": "2025-06-05T00:00:00",
"o": 3621000,
"h": 3650000,
"l": 3350000,
"c": 3373000,
"v": 62094.05107909
}
]
},
"orderbook": {
"market": "KRW-ETH",
"timestamp": 1761963384469,
"total_ask_size": 246.2780639,
"total_bid_size": 425.47091665,
"units": [
{
"ask_price": 5751000,
"bid_price": 5750000,
"ask_size": 2.34618748,
"bid_size": 0.23848127
},
{
"ask_price": 5752000,
"bid_price": 5749000,
"ask_size": 10.46161824,
"bid_size": 2.79302386
},
{
"ask_price": 5753000,
"bid_price": 5748000,
"ask_size": 0.00144754,
"bid_size": 5.44053106
},
{
"ask_price": 5754000,
"bid_price": 5747000,
"ask_size": 22.81641836,
"bid_size": 12.97149711
},
{
"ask_price": 5755000,
"bid_price": 5746000,
"ask_size": 7.8682942,
"bid_size": 1.25982874
}
]
},
"micro": {
"last_price": 5751000,
"best_bid": 5750000,
"best_ask": 5751000,
"mid": 5750500,
"spread_abs": 1000,
"spread_bps": 1.7389792191983307,
"ob_imbalance_topN": 0.3140701362443182,
"h1_return": -0.01977160388614283,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 5768950,
"upper": 5807733.888407431,
"lower": 5730166.111592569,
"bandwidth_pct": 1.3445735673712065,
"position_0to1": 0.2685894744303029
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-F",
"last": {
"price": 22.2,
"ts": "2025-11-01T02:15:52.958Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.1,
"c": 22.2,
"v": 4204766.29843208
},
{
"ts": "2025-11-01T01:00:00",
"o": 22,
"h": 22.7,
"l": 21.7,
"c": 22.4,
"v": 87219410.79481602
},
{
"ts": "2025-11-01T00:00:00",
"o": 22.9,
"h": 23,
"l": 21.8,
"c": 22,
"v": 102172711.20618409
},
{
"ts": "2025-10-31T23:00:00",
"o": 22.4,
"h": 23,
"l": 22.2,
"c": 23,
"v": 40959954.70543035
},
{
"ts": "2025-10-31T22:00:00",
"o": 22.1,
"h": 22.7,
"l": 22,
"c": 22.4,
"v": 36278039.38044949
},
{
"ts": "2025-10-31T21:00:00",
"o": 21.7,
"h": 22.4,
"l": 21.4,
"c": 22.2,
"v": 19103243.93505587
},
{
"ts": "2025-10-31T20:00:00",
"o": 21.8,
"h": 22.1,
"l": 21.5,
"c": 21.7,
"v": 18090777.45542711
},
{
"ts": "2025-10-31T19:00:00",
"o": 21.8,
"h": 22.5,
"l": 21.7,
"c": 22,
"v": 43259749.21444609
},
{
"ts": "2025-10-31T18:00:00",
"o": 20.9,
"h": 21.8,
"l": 20.7,
"c": 21.8,
"v": 13922549.12441113
},
{
"ts": "2025-10-31T17:00:00",
"o": 20.9,
"h": 21,
"l": 20.4,
"c": 20.8,
"v": 5853610.34454796
},
{
"ts": "2025-10-31T16:00:00",
"o": 21.3,
"h": 21.5,
"l": 20.9,
"c": 20.9,
"v": 11588603.42643793
},
{
"ts": "2025-10-31T15:00:00",
"o": 20.7,
"h": 21.5,
"l": 20.6,
"c": 21.2,
"v": 38412926.90702586
},
{
"ts": "2025-10-31T14:00:00",
"o": 20.5,
"h": 20.8,
"l": 20.3,
"c": 20.7,
"v": 13599917.95027546
},
{
"ts": "2025-10-31T13:00:00",
"o": 20.4,
"h": 20.7,
"l": 20.2,
"c": 20.4,
"v": 9526889.79155198
},
{
"ts": "2025-10-31T12:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.4,
"c": 20.4,
"v": 23314551.44736795
},
{
"ts": "2025-10-31T11:00:00",
"o": 20.2,
"h": 20.6,
"l": 20.2,
"c": 20.5,
"v": 21107474.56323337
},
{
"ts": "2025-10-31T10:00:00",
"o": 20.4,
"h": 20.5,
"l": 20.2,
"c": 20.3,
"v": 16670503.42856449
},
{
"ts": "2025-10-31T09:00:00",
"o": 20.3,
"h": 20.6,
"l": 20.3,
"c": 20.4,
"v": 16500725.16405786
},
{
"ts": "2025-10-31T08:00:00",
"o": 20.4,
"h": 20.4,
"l": 20.1,
"c": 20.3,
"v": 22936809.02009135
},
{
"ts": "2025-10-31T07:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.2,
"c": 20.4,
"v": 21116818.52143307
},
{
"ts": "2025-10-31T06:00:00",
"o": 20.5,
"h": 20.7,
"l": 20.3,
"c": 20.5,
"v": 17320950.34863452
},
{
"ts": "2025-10-31T05:00:00",
"o": 20.6,
"h": 20.7,
"l": 20.4,
"c": 20.5,
"v": 18965618.88076484
},
{
"ts": "2025-10-31T04:00:00",
"o": 20.6,
"h": 20.7,
"l": 20.5,
"c": 20.7,
"v": 9538680.4215871
},
{
"ts": "2025-10-31T03:00:00",
"o": 20.3,
"h": 20.7,
"l": 20.2,
"c": 20.6,
"v": 28772090.34537199
},
{
"ts": "2025-10-31T02:00:00",
"o": 20.9,
"h": 20.9,
"l": 20.2,
"c": 20.3,
"v": 56108726.33582792
},
{
"ts": "2025-10-31T01:00:00",
"o": 20.9,
"h": 21.1,
"l": 20.7,
"c": 20.9,
"v": 27462259.4178256
},
{
"ts": "2025-10-31T00:00:00",
"o": 21.3,
"h": 21.3,
"l": 20.7,
"c": 21,
"v": 51796255.33433416
},
{
"ts": "2025-10-30T23:00:00",
"o": 21.2,
"h": 21.3,
"l": 21,
"c": 21.3,
"v": 17786461.84261473
},
{
"ts": "2025-10-30T22:00:00",
"o": 20.9,
"h": 21.3,
"l": 20.9,
"c": 21.2,
"v": 8758873.60323915
},
{
"ts": "2025-10-30T21:00:00",
"o": 20.8,
"h": 21,
"l": 20.7,
"c": 20.9,
"v": 9867254.29562599
},
{
"ts": "2025-10-30T20:00:00",
"o": 21.1,
"h": 21.2,
"l": 20.7,
"c": 20.7,
"v": 9148780.11282194
},
{
"ts": "2025-10-30T19:00:00",
"o": 20.8,
"h": 21.2,
"l": 20.7,
"c": 21.1,
"v": 8028491.51967297
},
{
"ts": "2025-10-30T18:00:00",
"o": 20.9,
"h": 21,
"l": 20.5,
"c": 20.8,
"v": 6541405.51078218
},
{
"ts": "2025-10-30T17:00:00",
"o": 20.8,
"h": 21.1,
"l": 20.4,
"c": 20.8,
"v": 18702843.25027168
},
{
"ts": "2025-10-30T16:00:00",
"o": 21.4,
"h": 21.4,
"l": 20.7,
"c": 20.9,
"v": 22777631.66993314
},
{
"ts": "2025-10-30T15:00:00",
"o": 21.3,
"h": 21.5,
"l": 21.1,
"c": 21.4,
"v": 36750014.32297406
},
{
"ts": "2025-10-30T14:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.3,
"c": 21.3,
"v": 20723496.01595853
},
{
"ts": "2025-10-30T13:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.5,
"c": 21.7,
"v": 24399029.37301216
},
{
"ts": "2025-10-30T12:00:00",
"o": 21.9,
"h": 22.2,
"l": 21.5,
"c": 21.7,
"v": 48840490.79278755
},
{
"ts": "2025-10-30T11:00:00",
"o": 22.6,
"h": 22.7,
"l": 21.7,
"c": 21.9,
"v": 52313987.67706683
},
{
"ts": "2025-10-30T10:00:00",
"o": 22.7,
"h": 22.9,
"l": 22.3,
"c": 22.6,
"v": 25127325.94740893
},
{
"ts": "2025-10-30T09:00:00",
"o": 23.2,
"h": 23.3,
"l": 22.5,
"c": 22.8,
"v": 38692018.17364208
},
{
"ts": "2025-10-30T08:00:00",
"o": 23.4,
"h": 23.5,
"l": 23.2,
"c": 23.3,
"v": 29267803.79189215
},
{
"ts": "2025-10-30T07:00:00",
"o": 23.4,
"h": 23.4,
"l": 23,
"c": 23.4,
"v": 21946249.32320484
},
{
"ts": "2025-10-30T06:00:00",
"o": 23.2,
"h": 23.6,
"l": 22.9,
"c": 23.4,
"v": 38587364.26143174
},
{
"ts": "2025-10-30T05:00:00",
"o": 23.2,
"h": 23.5,
"l": 22.9,
"c": 23.3,
"v": 47629580.17254022
},
{
"ts": "2025-10-30T04:00:00",
"o": 23.3,
"h": 23.5,
"l": 22.4,
"c": 23.2,
"v": 89423667.87277308
},
{
"ts": "2025-10-30T03:00:00",
"o": 23.7,
"h": 23.8,
"l": 23.1,
"c": 23.2,
"v": 51884432.02074124
},
{
"ts": "2025-10-30T02:00:00",
"o": 22.5,
"h": 23.7,
"l": 22.4,
"c": 23.7,
"v": 56027163.37139407
},
{
"ts": "2025-10-30T01:00:00",
"o": 22.7,
"h": 22.8,
"l": 22.3,
"c": 22.5,
"v": 53617728.72345642
},
{
"ts": "2025-10-30T00:00:00",
"o": 23.4,
"h": 24.5,
"l": 22.5,
"c": 22.7,
"v": 457206026.4053026
},
{
"ts": "2025-10-29T23:00:00",
"o": 23.5,
"h": 23.7,
"l": 23.2,
"c": 23.4,
"v": 35542401.22232921
},
{
"ts": "2025-10-29T22:00:00",
"o": 23.2,
"h": 23.5,
"l": 23,
"c": 23.5,
"v": 20201617.61523705
},
{
"ts": "2025-10-29T21:00:00",
"o": 23.1,
"h": 23.3,
"l": 23,
"c": 23.2,
"v": 19257560.17033564
},
{
"ts": "2025-10-29T20:00:00",
"o": 23.1,
"h": 23.2,
"l": 22.9,
"c": 23.1,
"v": 9799110.60310994
},
{
"ts": "2025-10-29T19:00:00",
"o": 23.2,
"h": 23.5,
"l": 22.9,
"c": 23.1,
"v": 18612542.17554603
},
{
"ts": "2025-10-29T18:00:00",
"o": 22.7,
"h": 23.3,
"l": 22.3,
"c": 23.1,
"v": 14712625.29215647
},
{
"ts": "2025-10-29T17:00:00",
"o": 22.7,
"h": 22.8,
"l": 22.5,
"c": 22.7,
"v": 6983899.44425738
},
{
"ts": "2025-10-29T16:00:00",
"o": 22.4,
"h": 22.8,
"l": 22.4,
"c": 22.6,
"v": 21864956.40577097
},
{
"ts": "2025-10-29T15:00:00",
"o": 23,
"h": 23,
"l": 22.2,
"c": 22.4,
"v": 48054813.23005841
},
{
"ts": "2025-10-29T14:00:00",
"o": 22.5,
"h": 23.1,
"l": 22.5,
"c": 22.9,
"v": 39763872.82775442
},
{
"ts": "2025-10-29T13:00:00",
"o": 22.4,
"h": 22.7,
"l": 22.2,
"c": 22.5,
"v": 25395372.26517924
},
{
"ts": "2025-10-29T12:00:00",
"o": 22.4,
"h": 22.7,
"l": 22.3,
"c": 22.4,
"v": 17270009.02435142
},
{
"ts": "2025-10-29T11:00:00",
"o": 22.2,
"h": 22.5,
"l": 22.1,
"c": 22.4,
"v": 29206689.54074486
},
{
"ts": "2025-10-29T10:00:00",
"o": 22.4,
"h": 22.6,
"l": 22.2,
"c": 22.2,
"v": 47782938.21776205
},
{
"ts": "2025-10-29T09:00:00",
"o": 22.6,
"h": 22.7,
"l": 22.4,
"c": 22.4,
"v": 55121122.63485271
},
{
"ts": "2025-10-29T08:00:00",
"o": 23.1,
"h": 23.1,
"l": 22.4,
"c": 22.6,
"v": 145161686.24318665
},
{
"ts": "2025-10-29T07:00:00",
"o": 23.9,
"h": 23.9,
"l": 23,
"c": 23.1,
"v": 61851488.78142909
},
{
"ts": "2025-10-29T06:00:00",
"o": 23.9,
"h": 24,
"l": 23.6,
"c": 23.9,
"v": 38506577.61653438
},
{
"ts": "2025-10-29T05:00:00",
"o": 23.9,
"h": 24.1,
"l": 23.5,
"c": 23.9,
"v": 48241321.85970408
},
{
"ts": "2025-10-29T04:00:00",
"o": 23.4,
"h": 23.9,
"l": 23.3,
"c": 23.9,
"v": 64382144.54829196
},
{
"ts": "2025-10-29T03:00:00",
"o": 24.2,
"h": 24.6,
"l": 23.2,
"c": 23.4,
"v": 156599742.09047642
},
{
"ts": "2025-10-29T02:00:00",
"o": 26.3,
"h": 26.3,
"l": 24,
"c": 24.3,
"v": 262291459.3152558
},
{
"ts": "2025-10-29T01:00:00",
"o": 24.8,
"h": 26.3,
"l": 24.7,
"c": 26.3,
"v": 485483611.026148
},
{
"ts": "2025-10-29T00:00:00",
"o": 24.1,
"h": 25.1,
"l": 23,
"c": 24.8,
"v": 209613059.07110968
},
{
"ts": "2025-10-28T23:00:00",
"o": 24,
"h": 24.2,
"l": 23.8,
"c": 24.1,
"v": 29780313.19244431
},
{
"ts": "2025-10-28T22:00:00",
"o": 24,
"h": 24.1,
"l": 23.6,
"c": 24.1,
"v": 30495727.57052689
},
{
"ts": "2025-10-28T21:00:00",
"o": 24.1,
"h": 24.3,
"l": 23.8,
"c": 23.9,
"v": 22475777.11760668
},
{
"ts": "2025-10-28T20:00:00",
"o": 24.1,
"h": 24.4,
"l": 23.9,
"c": 24.1,
"v": 22559525.967648
},
{
"ts": "2025-10-28T19:00:00",
"o": 23.8,
"h": 24.1,
"l": 23.5,
"c": 24.1,
"v": 13401327.94044046
},
{
"ts": "2025-10-28T18:00:00",
"o": 23.2,
"h": 23.9,
"l": 23.2,
"c": 23.8,
"v": 19931511.09343712
},
{
"ts": "2025-10-28T17:00:00",
"o": 23.9,
"h": 24,
"l": 23.1,
"c": 23.3,
"v": 33577444.78786514
},
{
"ts": "2025-10-28T16:00:00",
"o": 23.9,
"h": 24,
"l": 23.6,
"c": 23.9,
"v": 33429654.5166437
},
{
"ts": "2025-10-28T15:00:00",
"o": 24.3,
"h": 24.4,
"l": 23.7,
"c": 23.9,
"v": 54026333.16917971
},
{
"ts": "2025-10-28T14:00:00",
"o": 24.6,
"h": 24.8,
"l": 24,
"c": 24.3,
"v": 67564505.33769836
},
{
"ts": "2025-10-28T13:00:00",
"o": 25,
"h": 25.4,
"l": 24.4,
"c": 24.6,
"v": 53240368.65269688
},
{
"ts": "2025-10-28T12:00:00",
"o": 24.9,
"h": 25.2,
"l": 24.7,
"c": 25,
"v": 35890914.67621343
},
{
"ts": "2025-10-28T11:00:00",
"o": 25.1,
"h": 25.1,
"l": 24.7,
"c": 24.9,
"v": 39991787.35701839
},
{
"ts": "2025-10-28T10:00:00",
"o": 25.1,
"h": 25.3,
"l": 24.9,
"c": 25,
"v": 23398515.93924248
},
{
"ts": "2025-10-28T09:00:00",
"o": 25,
"h": 25.2,
"l": 24.8,
"c": 25.1,
"v": 29783589.86329626
},
{
"ts": "2025-10-28T08:00:00",
"o": 24.8,
"h": 25.2,
"l": 24.7,
"c": 25,
"v": 52616834.60723409
},
{
"ts": "2025-10-28T07:00:00",
"o": 25.8,
"h": 25.9,
"l": 24.5,
"c": 24.8,
"v": 138303802.799483
},
{
"ts": "2025-10-28T06:00:00",
"o": 26,
"h": 26.3,
"l": 25.8,
"c": 25.8,
"v": 24189480.82859059
},
{
"ts": "2025-10-28T05:00:00",
"o": 26.1,
"h": 26.2,
"l": 25.6,
"c": 25.9,
"v": 47735106.74074582
},
{
"ts": "2025-10-28T04:00:00",
"o": 26.2,
"h": 26.5,
"l": 26,
"c": 26.1,
"v": 37648347.65592279
},
{
"ts": "2025-10-28T03:00:00",
"o": 26.4,
"h": 26.7,
"l": 25.9,
"c": 26.2,
"v": 71578120.69575787
},
{
"ts": "2025-10-28T02:00:00",
"o": 27.4,
"h": 27.4,
"l": 26.1,
"c": 26.5,
"v": 188151280.15572527
},
{
"ts": "2025-10-28T01:00:00",
"o": 25.7,
"h": 28,
"l": 25.3,
"c": 27.3,
"v": 234933257.11597937
},
{
"ts": "2025-10-28T00:00:00",
"o": 28.2,
"h": 28.2,
"l": 25.5,
"c": 25.7,
"v": 284379021.77449363
},
{
"ts": "2025-10-27T23:00:00",
"o": 28.2,
"h": 28.4,
"l": 27.7,
"c": 28.1,
"v": 42200753.60148104
},
{
"ts": "2025-10-27T22:00:00",
"o": 27.8,
"h": 28.2,
"l": 27.7,
"c": 28.2,
"v": 22773848.79516652
},
{
"ts": "2025-10-27T21:00:00",
"o": 27.8,
"h": 28.1,
"l": 27.7,
"c": 27.8,
"v": 17390939.22775874
},
{
"ts": "2025-10-27T20:00:00",
"o": 27.7,
"h": 27.9,
"l": 27.2,
"c": 27.9,
"v": 37463573.34204684
},
{
"ts": "2025-10-27T19:00:00",
"o": 28,
"h": 28.1,
"l": 27.5,
"c": 27.7,
"v": 30842884.68421936
},
{
"ts": "2025-10-27T18:00:00",
"o": 28.2,
"h": 28.4,
"l": 27.8,
"c": 28,
"v": 15292253.6530801
},
{
"ts": "2025-10-27T17:00:00",
"o": 28,
"h": 28.3,
"l": 27.9,
"c": 28.2,
"v": 15352991.06932545
},
{
"ts": "2025-10-27T16:00:00",
"o": 28,
"h": 28.3,
"l": 27.7,
"c": 28.1,
"v": 23297865.73886492
},
{
"ts": "2025-10-27T15:00:00",
"o": 28.4,
"h": 28.4,
"l": 27.8,
"c": 28,
"v": 35606953.54577783
},
{
"ts": "2025-10-27T14:00:00",
"o": 28.6,
"h": 28.6,
"l": 28.1,
"c": 28.4,
"v": 27086063.78793488
},
{
"ts": "2025-10-27T13:00:00",
"o": 28.3,
"h": 29.2,
"l": 28.2,
"c": 28.6,
"v": 88419189.31753843
},
{
"ts": "2025-10-27T12:00:00",
"o": 28.2,
"h": 28.6,
"l": 28.1,
"c": 28.3,
"v": 48032198.26065062
},
{
"ts": "2025-10-27T11:00:00",
"o": 28.5,
"h": 28.6,
"l": 28,
"c": 28.2,
"v": 53096721.57919591
},
{
"ts": "2025-10-27T10:00:00",
"o": 27.8,
"h": 28.6,
"l": 27.7,
"c": 28.5,
"v": 70604772.70137554
},
{
"ts": "2025-10-27T09:00:00",
"o": 28.8,
"h": 28.8,
"l": 27.6,
"c": 27.8,
"v": 147672954.8349015
},
{
"ts": "2025-10-27T08:00:00",
"o": 28.9,
"h": 29.2,
"l": 28.6,
"c": 28.7,
"v": 73456617.59284091
},
{
"ts": "2025-10-27T07:00:00",
"o": 29.3,
"h": 29.3,
"l": 28.5,
"c": 28.8,
"v": 142361401.37248218
},
{
"ts": "2025-10-27T06:00:00",
"o": 30.1,
"h": 30.2,
"l": 29.2,
"c": 29.3,
"v": 94901943.82069647
},
{
"ts": "2025-10-27T05:00:00",
"o": 29.9,
"h": 30.5,
"l": 29.6,
"c": 30.1,
"v": 79286996.60534918
},
{
"ts": "2025-10-27T04:00:00",
"o": 30.1,
"h": 30.2,
"l": 29.8,
"c": 29.9,
"v": 54159763.89212399
},
{
"ts": "2025-10-27T03:00:00",
"o": 30.5,
"h": 30.6,
"l": 29.8,
"c": 30.2,
"v": 98090214.22436868
},
{
"ts": "2025-10-27T02:00:00",
"o": 30.2,
"h": 30.8,
"l": 30.2,
"c": 30.5,
"v": 90532763.18453962
},
{
"ts": "2025-10-27T01:00:00",
"o": 31.6,
"h": 31.7,
"l": 30,
"c": 30.2,
"v": 180823514.0967154
},
{
"ts": "2025-10-27T00:00:00",
"o": 32,
"h": 33.6,
"l": 30.6,
"c": 31.6,
"v": 1700407247.7651563
},
{
"ts": "2025-10-26T23:00:00",
"o": 31.6,
"h": 33.3,
"l": 31.6,
"c": 32,
"v": 594608719.5323335
},
{
"ts": "2025-10-26T22:00:00",
"o": 31.6,
"h": 32.2,
"l": 31.2,
"c": 31.7,
"v": 212179788.80540532
},
{
"ts": "2025-10-26T21:00:00",
"o": 31.2,
"h": 32,
"l": 31.2,
"c": 31.6,
"v": 117166932.6467073
},
{
"ts": "2025-10-26T20:00:00",
"o": 31.4,
"h": 31.5,
"l": 31.1,
"c": 31.2,
"v": 124130190.90417396
},
{
"ts": "2025-10-26T19:00:00",
"o": 31.3,
"h": 31.8,
"l": 31.2,
"c": 31.4,
"v": 142062647.60740358
},
{
"ts": "2025-10-26T18:00:00",
"o": 31,
"h": 31.4,
"l": 31,
"c": 31.3,
"v": 173697577.83435553
},
{
"ts": "2025-10-26T17:00:00",
"o": 30.5,
"h": 31.2,
"l": 30.4,
"c": 31,
"v": 149329245.4341673
},
{
"ts": "2025-10-26T16:00:00",
"o": 30.9,
"h": 31.1,
"l": 30.4,
"c": 30.5,
"v": 268190593.92596802
},
{
"ts": "2025-10-26T15:00:00",
"o": 30.9,
"h": 31.1,
"l": 30.3,
"c": 30.9,
"v": 365321097.1914658
},
{
"ts": "2025-10-26T14:00:00",
"o": 30.4,
"h": 32,
"l": 30.4,
"c": 30.9,
"v": 621678893.5266737
},
{
"ts": "2025-10-26T13:00:00",
"o": 30.3,
"h": 30.8,
"l": 30.2,
"c": 30.4,
"v": 423062345.63579404
},
{
"ts": "2025-10-26T12:00:00",
"o": 31.9,
"h": 31.9,
"l": 30.1,
"c": 30.2,
"v": 522975556.726892
},
{
"ts": "2025-10-26T11:00:00",
"o": 32,
"h": 32.2,
"l": 31.6,
"c": 32,
"v": 435022390.3561541
},
{
"ts": "2025-10-26T10:00:00",
"o": 32.2,
"h": 32.7,
"l": 31.9,
"c": 32,
"v": 641220578.1873544
},
{
"ts": "2025-10-26T09:00:00",
"o": 32.3,
"h": 32.4,
"l": 31.8,
"c": 32.2,
"v": 277864461.73721606
},
{
"ts": "2025-10-26T08:00:00",
"o": 33.1,
"h": 33.4,
"l": 32.1,
"c": 32.3,
"v": 420947392.4867424
},
{
"ts": "2025-10-26T07:00:00",
"o": 33,
"h": 33.7,
"l": 32.9,
"c": 33.1,
"v": 219259767.66959712
},
{
"ts": "2025-10-26T06:00:00",
"o": 33.5,
"h": 33.8,
"l": 32.7,
"c": 33,
"v": 278206322.3992738
},
{
"ts": "2025-10-26T05:00:00",
"o": 32.7,
"h": 34.5,
"l": 32.6,
"c": 33.6,
"v": 413702053.0766175
},
{
"ts": "2025-10-26T04:00:00",
"o": 32.2,
"h": 33,
"l": 32,
"c": 32.8,
"v": 287742080.11662734
},
{
"ts": "2025-10-26T03:00:00",
"o": 32.8,
"h": 33,
"l": 31.7,
"c": 32.2,
"v": 287994290.6569381
},
{
"ts": "2025-10-26T02:00:00",
"o": 34.5,
"h": 34.9,
"l": 32.4,
"c": 32.9,
"v": 362542549.93921715
},
{
"ts": "2025-10-26T01:00:00",
"o": 36.3,
"h": 36.4,
"l": 33.8,
"c": 34.5,
"v": 614932550.670847
},
{
"ts": "2025-10-26T00:00:00",
"o": 34.3,
"h": 36.6,
"l": 31.7,
"c": 36.3,
"v": 1220958234.946402
},
{
"ts": "2025-10-25T23:00:00",
"o": 31.7,
"h": 34.9,
"l": 31.7,
"c": 34,
"v": 149130052.22106773
},
{
"ts": "2025-10-25T17:00:00",
"o": 31.7,
"h": 31.7,
"l": 31.7,
"c": 31.7,
"v": 157728.7066246
},
{
"ts": "2025-10-25T16:00:00",
"o": 34.6,
"h": 34.6,
"l": 31.3,
"c": 31.8,
"v": 268228360.1218967
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 22.9,
"h": 23,
"l": 21.7,
"c": 22.3,
"v": 193601657.79809093
},
{
"ts": "2025-10-31T20:00:00",
"o": 21.8,
"h": 23,
"l": 21.4,
"c": 23,
"v": 114432015.47636282
},
{
"ts": "2025-10-31T16:00:00",
"o": 21.3,
"h": 22.5,
"l": 20.4,
"c": 22,
"v": 74624512.1098431
},
{
"ts": "2025-10-31T12:00:00",
"o": 20.5,
"h": 21.5,
"l": 20.2,
"c": 21.2,
"v": 84854286.09622125
},
{
"ts": "2025-10-31T08:00:00",
"o": 20.4,
"h": 20.6,
"l": 20.1,
"c": 20.5,
"v": 77215512.17594707
},
{
"ts": "2025-10-31T04:00:00",
"o": 20.6,
"h": 20.7,
"l": 20.2,
"c": 20.4,
"v": 66942068.17241953
},
{
"ts": "2025-10-31T00:00:00",
"o": 21.3,
"h": 21.3,
"l": 20.2,
"c": 20.6,
"v": 164139331.43335968
},
{
"ts": "2025-10-30T20:00:00",
"o": 21.1,
"h": 21.3,
"l": 20.7,
"c": 21.3,
"v": 45561369.85430181
},
{
"ts": "2025-10-30T16:00:00",
"o": 21.4,
"h": 21.4,
"l": 20.4,
"c": 21.1,
"v": 56050371.95065997
},
{
"ts": "2025-10-30T12:00:00",
"o": 21.9,
"h": 22.2,
"l": 21.1,
"c": 21.4,
"v": 130713030.5047323
},
{
"ts": "2025-10-30T08:00:00",
"o": 23.4,
"h": 23.5,
"l": 21.7,
"c": 21.9,
"v": 145401135.59001
},
{
"ts": "2025-10-30T04:00:00",
"o": 23.3,
"h": 23.6,
"l": 22.4,
"c": 23.4,
"v": 197586861.62994987
},
{
"ts": "2025-10-30T00:00:00",
"o": 23.4,
"h": 24.5,
"l": 22.3,
"c": 23.2,
"v": 618735350.5208943
},
{
"ts": "2025-10-29T20:00:00",
"o": 23.1,
"h": 23.7,
"l": 22.9,
"c": 23.4,
"v": 84800689.61101183
},
{
"ts": "2025-10-29T16:00:00",
"o": 22.4,
"h": 23.5,
"l": 22.3,
"c": 23.1,
"v": 62174023.31773085
},
{
"ts": "2025-10-29T12:00:00",
"o": 22.4,
"h": 23.1,
"l": 22.2,
"c": 22.4,
"v": 130484067.34734349
},
{
"ts": "2025-10-29T08:00:00",
"o": 23.1,
"h": 23.1,
"l": 22.1,
"c": 22.4,
"v": 277272436.63654625
},
{
"ts": "2025-10-29T04:00:00",
"o": 23.4,
"h": 24.1,
"l": 23,
"c": 23.1,
"v": 212981532.80595952
},
{
"ts": "2025-10-29T00:00:00",
"o": 24.1,
"h": 26.3,
"l": 23,
"c": 23.4,
"v": 1113987871.50299
},
{
"ts": "2025-10-28T20:00:00",
"o": 24.1,
"h": 24.4,
"l": 23.6,
"c": 24.1,
"v": 105311343.84822588
},
{
"ts": "2025-10-28T16:00:00",
"o": 23.9,
"h": 24.1,
"l": 23.1,
"c": 24.1,
"v": 100339938.33838642
},
{
"ts": "2025-10-28T12:00:00",
"o": 24.9,
"h": 25.4,
"l": 23.7,
"c": 23.9,
"v": 210722121.83578837
},
{
"ts": "2025-10-28T08:00:00",
"o": 24.8,
"h": 25.3,
"l": 24.7,
"c": 24.9,
"v": 145790727.76679122
},
{
"ts": "2025-10-28T04:00:00",
"o": 26.2,
"h": 26.5,
"l": 24.5,
"c": 24.8,
"v": 247876738.02474222
},
{
"ts": "2025-10-28T00:00:00",
"o": 28.2,
"h": 28.2,
"l": 25.3,
"c": 26.2,
"v": 779041679.7419561
},
{
"ts": "2025-10-27T20:00:00",
"o": 27.7,
"h": 28.4,
"l": 27.2,
"c": 28.1,
"v": 119829114.96645314
},
{
"ts": "2025-10-27T16:00:00",
"o": 28,
"h": 28.4,
"l": 27.5,
"c": 27.7,
"v": 84785995.14548983
},
{
"ts": "2025-10-27T12:00:00",
"o": 28.2,
"h": 29.2,
"l": 27.8,
"c": 28,
"v": 199144404.91190174
},
{
"ts": "2025-10-27T08:00:00",
"o": 28.9,
"h": 29.2,
"l": 27.6,
"c": 28.2,
"v": 344831066.7083139
},
{
"ts": "2025-10-27T04:00:00",
"o": 30.1,
"h": 30.5,
"l": 28.5,
"c": 28.8,
"v": 370710105.69065183
},
{
"ts": "2025-10-27T00:00:00",
"o": 32,
"h": 33.6,
"l": 29.8,
"c": 30.2,
"v": 2069853739.27078
},
{
"ts": "2025-10-26T20:00:00",
"o": 31.4,
"h": 33.3,
"l": 31.1,
"c": 32,
"v": 1048085631.8886201
},
{
"ts": "2025-10-26T16:00:00",
"o": 30.9,
"h": 31.8,
"l": 30.4,
"c": 31.4,
"v": 733280064.8018944
},
{
"ts": "2025-10-26T12:00:00",
"o": 31.9,
"h": 32,
"l": 30.1,
"c": 30.9,
"v": 1933037893.0808253
},
{
"ts": "2025-10-26T08:00:00",
"o": 33.1,
"h": 33.4,
"l": 31.6,
"c": 32,
"v": 1775054822.767467
},
{
"ts": "2025-10-26T04:00:00",
"o": 32.2,
"h": 34.5,
"l": 32,
"c": 33.1,
"v": 1198910223.2621157
},
{
"ts": "2025-10-26T00:00:00",
"o": 34.3,
"h": 36.6,
"l": 31.7,
"c": 32.2,
"v": 2486427626.2134047
},
{
"ts": "2025-10-25T20:00:00",
"o": 31.7,
"h": 34.9,
"l": 31.7,
"c": 34,
"v": 149130052.22106773
},
{
"ts": "2025-10-25T16:00:00",
"o": 34.6,
"h": 34.6,
"l": 31.3,
"c": 31.7,
"v": 268386088.8285213
},
{
"ts": "2025-10-25T12:00:00",
"o": 37.2,
"h": 37.4,
"l": 33.6,
"c": 34.5,
"v": 1837933917.3810787
},
{
"ts": "2025-10-25T08:00:00",
"o": 39.1,
"h": 39.1,
"l": 35.9,
"c": 37.3,
"v": 1424936888.8742473
},
{
"ts": "2025-10-25T04:00:00",
"o": 36,
"h": 40.8,
"l": 34.3,
"c": 39.1,
"v": 2675126268.4861712
},
{
"ts": "2025-10-25T00:00:00",
"o": 34.5,
"h": 45.8,
"l": 34,
"c": 36.1,
"v": 5722888191.619006
},
{
"ts": "2025-10-24T20:00:00",
"o": 34.6,
"h": 35.5,
"l": 33.6,
"c": 34.5,
"v": 739011097.3762138
},
{
"ts": "2025-10-24T16:00:00",
"o": 35.1,
"h": 36.4,
"l": 33.3,
"c": 34.7,
"v": 667246209.20703
},
{
"ts": "2025-10-24T12:00:00",
"o": 38,
"h": 40.4,
"l": 34.4,
"c": 35,
"v": 2534113079.0687585
},
{
"ts": "2025-10-24T08:00:00",
"o": 31.6,
"h": 39.7,
"l": 30.8,
"c": 37.9,
"v": 3486771153.229098
},
{
"ts": "2025-10-24T04:00:00",
"o": 31.3,
"h": 33.8,
"l": 29.2,
"c": 31.5,
"v": 2115081513.0538468
},
{
"ts": "2025-10-24T00:00:00",
"o": 22.9,
"h": 32.9,
"l": 22.7,
"c": 31.3,
"v": 2606739531.3485184
},
{
"ts": "2025-10-23T20:00:00",
"o": 22.3,
"h": 23.8,
"l": 22.2,
"c": 22.9,
"v": 243356873.90326652
},
{
"ts": "2025-10-23T16:00:00",
"o": 21.9,
"h": 22.5,
"l": 21.4,
"c": 22.4,
"v": 114080228.50943413
},
{
"ts": "2025-10-23T12:00:00",
"o": 23.1,
"h": 23.9,
"l": 21.8,
"c": 21.9,
"v": 526356658.5401596
},
{
"ts": "2025-10-23T08:00:00",
"o": 22.3,
"h": 24,
"l": 21,
"c": 23.2,
"v": 636672656.6472126
},
{
"ts": "2025-10-23T04:00:00",
"o": 21.3,
"h": 23.4,
"l": 21,
"c": 22.3,
"v": 918121423.1590089
},
{
"ts": "2025-10-23T00:00:00",
"o": 20.7,
"h": 21.6,
"l": 19,
"c": 21.3,
"v": 738287260.308611
},
{
"ts": "2025-10-22T20:00:00",
"o": 19.3,
"h": 21.3,
"l": 18.9,
"c": 20.7,
"v": 454836521.5078323
},
{
"ts": "2025-10-22T16:00:00",
"o": 18.4,
"h": 19.4,
"l": 18,
"c": 19.3,
"v": 97339531.38856825
},
{
"ts": "2025-10-22T12:00:00",
"o": 18.6,
"h": 20.9,
"l": 18.2,
"c": 18.5,
"v": 801493117.3831949
},
{
"ts": "2025-10-22T08:00:00",
"o": 17.9,
"h": 19.4,
"l": 17.7,
"c": 18.7,
"v": 714715888.9055126
},
{
"ts": "2025-10-22T04:00:00",
"o": 18.5,
"h": 18.6,
"l": 16.9,
"c": 17.9,
"v": 732577402.558499
},
{
"ts": "2025-10-22T00:00:00",
"o": 17.1,
"h": 20.4,
"l": 16.7,
"c": 18.5,
"v": 1500430349.737394
},
{
"ts": "2025-10-21T20:00:00",
"o": 18.2,
"h": 18.8,
"l": 16.8,
"c": 17,
"v": 444721761.82815814
},
{
"ts": "2025-10-21T16:00:00",
"o": 18.5,
"h": 18.8,
"l": 17.2,
"c": 18.2,
"v": 472064393.20734847
},
{
"ts": "2025-10-21T12:00:00",
"o": 20.5,
"h": 20.7,
"l": 17.4,
"c": 18.5,
"v": 1770915825.375693
},
{
"ts": "2025-10-21T08:00:00",
"o": 22.6,
"h": 26.5,
"l": 20,
"c": 20.4,
"v": 3609254416.431037
},
{
"ts": "2025-10-21T04:00:00",
"o": 12.4,
"h": 27.4,
"l": 12.4,
"c": 22.6,
"v": 2444464435.042145
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 22.9,
"h": 23,
"l": 21.7,
"c": 22.3,
"v": 193601657.79809093
},
{
"ts": "2025-10-31T00:00:00",
"o": 21.3,
"h": 23,
"l": 20.1,
"c": 23,
"v": 582207725.4641534
},
{
"ts": "2025-10-30T00:00:00",
"o": 23.4,
"h": 24.5,
"l": 20.4,
"c": 21.3,
"v": 1194048120.0505483
},
{
"ts": "2025-10-29T00:00:00",
"o": 24.1,
"h": 26.3,
"l": 22.1,
"c": 23.4,
"v": 1881700621.221582
},
{
"ts": "2025-10-28T00:00:00",
"o": 28.2,
"h": 28.2,
"l": 23.1,
"c": 24.1,
"v": 1589082549.5558903
},
{
"ts": "2025-10-27T00:00:00",
"o": 32,
"h": 33.6,
"l": 27.2,
"c": 28.1,
"v": 3189154426.6935906
},
{
"ts": "2025-10-26T00:00:00",
"o": 34.3,
"h": 36.6,
"l": 30.1,
"c": 32,
"v": 9174796262.014328
},
{
"ts": "2025-10-25T00:00:00",
"o": 34.5,
"h": 45.8,
"l": 31.3,
"c": 34,
"v": 12078401407.410091
},
{
"ts": "2025-10-24T00:00:00",
"o": 22.9,
"h": 40.4,
"l": 22.7,
"c": 34.5,
"v": 12148962583.283464
},
{
"ts": "2025-10-23T00:00:00",
"o": 20.7,
"h": 24,
"l": 19,
"c": 22.9,
"v": 3176875101.0676928
},
{
"ts": "2025-10-22T00:00:00",
"o": 17.1,
"h": 21.3,
"l": 16.7,
"c": 20.7,
"v": 4301392811.481001
},
{
"ts": "2025-10-21T00:00:00",
"o": 12.4,
"h": 27.4,
"l": 12.4,
"c": 17,
"v": 8741420831.884382
}
]
},
"orderbook": {
"market": "KRW-F",
"timestamp": 1761963362884,
"total_ask_size": 33595779.73044962,
"total_bid_size": 31821427.30014447,
"units": [
{
"ask_price": 22.3,
"bid_price": 22.2,
"ask_size": 3694481.97581677,
"bid_size": 615489.27132207
},
{
"ask_price": 22.4,
"bid_price": 22.1,
"ask_size": 1559171.09579523,
"bid_size": 3839096.98881002
},
{
"ask_price": 22.5,
"bid_price": 22,
"ask_size": 1792527.70198346,
"bid_size": 2866310.85881506
},
{
"ask_price": 22.6,
"bid_price": 21.9,
"ask_size": 1507485.29103616,
"bid_size": 2733956.01661691
},
{
"ask_price": 22.7,
"bid_price": 21.8,
"ask_size": 957199.51219714,
"bid_size": 2075650.47115157
}
]
},
"micro": {
"last_price": 22.2,
"best_bid": 22.2,
"best_ask": 22.3,
"mid": 22.25,
"spread_abs": 0.10000000000000142,
"spread_bps": 44.94382022471974,
"ob_imbalance_topN": -0.12104770302050868,
"h1_return": -0.30188679245283023,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 21.299999999999997,
"upper": 23.030895721873502,
"lower": 19.569104278126492,
"bandwidth_pct": 16.252541989422586,
"position_0to1": 0.7599809996138446
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-FCT2",
"last": {
"price": 24.9,
"ts": "2025-11-01T02:01:20.490Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T01:00:00",
"o": 24.8,
"h": 25,
"l": 24.8,
"c": 24.9,
"v": 114288.7842273
},
{
"ts": "2025-11-01T00:00:00",
"o": 24.8,
"h": 25,
"l": 24.8,
"c": 24.8,
"v": 42719.23533023
},
{
"ts": "2025-10-31T23:00:00",
"o": 24.9,
"h": 25,
"l": 24.8,
"c": 24.8,
"v": 35383.50794324
},
{
"ts": "2025-10-31T22:00:00",
"o": 25,
"h": 25,
"l": 25,
"c": 25,
"v": 25575.28
},
{
"ts": "2025-10-31T21:00:00",
"o": 25,
"h": 25,
"l": 24.9,
"c": 25,
"v": 5949.11289547
},
{
"ts": "2025-10-31T20:00:00",
"o": 24.9,
"h": 25,
"l": 24.8,
"c": 24.9,
"v": 178618.06289497
},
{
"ts": "2025-10-31T19:00:00",
"o": 24.8,
"h": 24.8,
"l": 24.8,
"c": 24.8,
"v": 578.01295396
},
{
"ts": "2025-10-31T18:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.8,
"c": 24.8,
"v": 20701.00232186
},
{
"ts": "2025-10-31T17:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.8,
"c": 24.9,
"v": 50097.97522574
},
{
"ts": "2025-10-31T16:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.8,
"c": 24.9,
"v": 84584.34522646
},
{
"ts": "2025-10-31T14:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.7,
"c": 24.9,
"v": 253358.42991885
},
{
"ts": "2025-10-31T13:00:00",
"o": 24.8,
"h": 24.8,
"l": 24.8,
"c": 24.8,
"v": 50256.29884869
},
{
"ts": "2025-10-31T12:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.8,
"c": 24.8,
"v": 409442.34501543
},
{
"ts": "2025-10-31T11:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.7,
"c": 24.9,
"v": 290307.76162967
},
{
"ts": "2025-10-31T10:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.9,
"c": 24.9,
"v": 18340.83004683
},
{
"ts": "2025-10-31T09:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.8,
"c": 24.8,
"v": 418113.4831049
},
{
"ts": "2025-10-31T08:00:00",
"o": 24.8,
"h": 24.8,
"l": 24.7,
"c": 24.7,
"v": 206077.96058814
},
{
"ts": "2025-10-31T07:00:00",
"o": 24.8,
"h": 24.8,
"l": 24.7,
"c": 24.8,
"v": 103639.98003988
},
{
"ts": "2025-10-31T06:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.7,
"c": 24.8,
"v": 202110.76776491
},
{
"ts": "2025-10-31T05:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.8,
"c": 24.8,
"v": 96915.44151154
},
{
"ts": "2025-10-31T04:00:00",
"o": 25,
"h": 25.1,
"l": 25,
"c": 25,
"v": 391841.0185369
},
{
"ts": "2025-10-31T03:00:00",
"o": 25,
"h": 25,
"l": 24.8,
"c": 25,
"v": 355691.92080946
},
{
"ts": "2025-10-31T02:00:00",
"o": 25.1,
"h": 25.1,
"l": 25,
"c": 25,
"v": 77917.57966289
},
{
"ts": "2025-10-31T01:00:00",
"o": 25,
"h": 25.2,
"l": 25,
"c": 25,
"v": 220522.7058129
},
{
"ts": "2025-10-31T00:00:00",
"o": 24.9,
"h": 25,
"l": 24.7,
"c": 24.9,
"v": 1124941.38879534
},
{
"ts": "2025-10-30T23:00:00",
"o": 24.9,
"h": 25.1,
"l": 24.9,
"c": 24.9,
"v": 343539.09741992
},
{
"ts": "2025-10-30T22:00:00",
"o": 24.7,
"h": 25,
"l": 24.7,
"c": 25,
"v": 365476.63977376
},
{
"ts": "2025-10-30T21:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.7,
"c": 24.8,
"v": 396434.08623808
},
{
"ts": "2025-10-30T20:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.5,
"c": 24.8,
"v": 316044.90824372
},
{
"ts": "2025-10-30T19:00:00",
"o": 24.8,
"h": 25,
"l": 24.7,
"c": 25,
"v": 258057.73744405
},
{
"ts": "2025-10-30T18:00:00",
"o": 25.1,
"h": 25.1,
"l": 24.7,
"c": 24.9,
"v": 582111.87268891
},
{
"ts": "2025-10-30T17:00:00",
"o": 25.1,
"h": 25.2,
"l": 25.1,
"c": 25.1,
"v": 9248.24214265
},
{
"ts": "2025-10-30T16:00:00",
"o": 25,
"h": 25.2,
"l": 25,
"c": 25,
"v": 136318.24938054
},
{
"ts": "2025-10-30T15:00:00",
"o": 25.1,
"h": 25.3,
"l": 24.9,
"c": 25,
"v": 1655165.12325529
},
{
"ts": "2025-10-30T14:00:00",
"o": 25.1,
"h": 25.2,
"l": 25.1,
"c": 25.2,
"v": 285403.67729734
},
{
"ts": "2025-10-30T13:00:00",
"o": 25.6,
"h": 25.6,
"l": 24.9,
"c": 25.1,
"v": 3513018.63881182
},
{
"ts": "2025-10-30T12:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.6,
"c": 25.7,
"v": 496261.20751359
},
{
"ts": "2025-10-30T11:00:00",
"o": 25.8,
"h": 26,
"l": 25.8,
"c": 25.9,
"v": 155462.22548485
},
{
"ts": "2025-10-30T10:00:00",
"o": 26.1,
"h": 26.2,
"l": 25.8,
"c": 25.8,
"v": 600391.23954255
},
{
"ts": "2025-10-30T09:00:00",
"o": 26.1,
"h": 26.1,
"l": 26.1,
"c": 26.1,
"v": 79522.29118015
},
{
"ts": "2025-10-30T08:00:00",
"o": 26.1,
"h": 26.3,
"l": 26.1,
"c": 26.1,
"v": 108490.52461625
},
{
"ts": "2025-10-30T07:00:00",
"o": 26.1,
"h": 26.2,
"l": 26,
"c": 26,
"v": 633485.06789322
},
{
"ts": "2025-10-30T06:00:00",
"o": 26.3,
"h": 26.3,
"l": 26.1,
"c": 26.1,
"v": 113174.77594221
},
{
"ts": "2025-10-30T05:00:00",
"o": 26,
"h": 26.4,
"l": 25.9,
"c": 26.3,
"v": 740677.52345964
},
{
"ts": "2025-10-30T04:00:00",
"o": 26.2,
"h": 26.3,
"l": 25.5,
"c": 26,
"v": 4379517.6772944
},
{
"ts": "2025-10-30T03:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.3,
"c": 26.3,
"v": 323379.18199319
},
{
"ts": "2025-10-30T02:00:00",
"o": 26.2,
"h": 26.6,
"l": 26.2,
"c": 26.5,
"v": 632833.96782225
},
{
"ts": "2025-10-30T01:00:00",
"o": 26.3,
"h": 26.5,
"l": 26.1,
"c": 26.2,
"v": 514948.86379796
},
{
"ts": "2025-10-30T00:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.1,
"c": 26.3,
"v": 1262646.72515238
},
{
"ts": "2025-10-29T23:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.3,
"c": 26.4,
"v": 541387.53739808
},
{
"ts": "2025-10-29T22:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.3,
"c": 26.4,
"v": 122924.81848413
},
{
"ts": "2025-10-29T21:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.3,
"c": 26.5,
"v": 179949.80913681
},
{
"ts": "2025-10-29T20:00:00",
"o": 26.4,
"h": 26.4,
"l": 26.2,
"c": 26.4,
"v": 186312.32363901
},
{
"ts": "2025-10-29T19:00:00",
"o": 26.3,
"h": 26.5,
"l": 26.2,
"c": 26.2,
"v": 456262.72729442
},
{
"ts": "2025-10-29T18:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.2,
"c": 26.3,
"v": 239947.44581143
},
{
"ts": "2025-10-29T17:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.3,
"c": 26.4,
"v": 10963.30309391
},
{
"ts": "2025-10-29T16:00:00",
"o": 26.2,
"h": 26.5,
"l": 26.2,
"c": 26.5,
"v": 357425.99966392
},
{
"ts": "2025-10-29T15:00:00",
"o": 26.5,
"h": 26.5,
"l": 26.3,
"c": 26.3,
"v": 216606.80792606
},
{
"ts": "2025-10-29T14:00:00",
"o": 26.3,
"h": 26.6,
"l": 26.3,
"c": 26.6,
"v": 357693.84940369
},
{
"ts": "2025-10-29T13:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.3,
"c": 26.3,
"v": 581179.77706818
},
{
"ts": "2025-10-29T12:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.4,
"c": 26.5,
"v": 230742.95947592
},
{
"ts": "2025-10-29T11:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.3,
"c": 26.5,
"v": 495034.50750776
},
{
"ts": "2025-10-29T10:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.2,
"c": 26.3,
"v": 691338.49435775
},
{
"ts": "2025-10-29T09:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.3,
"c": 26.4,
"v": 1194907.82721486
},
{
"ts": "2025-10-29T08:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.5,
"c": 26.7,
"v": 913935.78916166
},
{
"ts": "2025-10-29T07:00:00",
"o": 26.9,
"h": 27,
"l": 26.7,
"c": 26.7,
"v": 493306.33701278
},
{
"ts": "2025-10-29T06:00:00",
"o": 27,
"h": 27.2,
"l": 26.8,
"c": 27,
"v": 577502.6518119
},
{
"ts": "2025-10-29T05:00:00",
"o": 27,
"h": 27.1,
"l": 26.8,
"c": 27,
"v": 355363.65684524
},
{
"ts": "2025-10-29T04:00:00",
"o": 26.9,
"h": 27.1,
"l": 26.9,
"c": 27,
"v": 427749.04269595
},
{
"ts": "2025-10-29T03:00:00",
"o": 27.1,
"h": 27.3,
"l": 27,
"c": 27,
"v": 397857.759471
},
{
"ts": "2025-10-29T02:00:00",
"o": 27.1,
"h": 27.2,
"l": 26.9,
"c": 27.1,
"v": 693867.11305441
},
{
"ts": "2025-10-29T01:00:00",
"o": 27.2,
"h": 27.3,
"l": 27.1,
"c": 27.2,
"v": 851472.25924069
},
{
"ts": "2025-10-29T00:00:00",
"o": 27.7,
"h": 28.1,
"l": 27,
"c": 27.1,
"v": 3924427.83011544
},
{
"ts": "2025-10-28T23:00:00",
"o": 27.4,
"h": 27.8,
"l": 27.3,
"c": 27.6,
"v": 1905055.00607623
},
{
"ts": "2025-10-28T22:00:00",
"o": 27.4,
"h": 27.4,
"l": 27.2,
"c": 27.3,
"v": 205909.67076614
},
{
"ts": "2025-10-28T21:00:00",
"o": 27.4,
"h": 27.4,
"l": 27.1,
"c": 27.4,
"v": 327163.810079
},
{
"ts": "2025-10-28T20:00:00",
"o": 27.1,
"h": 27.4,
"l": 27.1,
"c": 27.4,
"v": 746134.23271899
},
{
"ts": "2025-10-28T19:00:00",
"o": 27,
"h": 27.2,
"l": 27,
"c": 27.2,
"v": 69343.85987575
},
{
"ts": "2025-10-28T18:00:00",
"o": 27.1,
"h": 27.1,
"l": 27.1,
"c": 27.1,
"v": 109725.44804579
},
{
"ts": "2025-10-28T17:00:00",
"o": 27.1,
"h": 27.1,
"l": 27,
"c": 27.1,
"v": 76366.47243536
},
{
"ts": "2025-10-28T16:00:00",
"o": 26.9,
"h": 27.1,
"l": 26.9,
"c": 27.1,
"v": 111779.24328087
},
{
"ts": "2025-10-28T15:00:00",
"o": 27,
"h": 27.1,
"l": 26.8,
"c": 27,
"v": 604766.83391344
},
{
"ts": "2025-10-28T14:00:00",
"o": 27.3,
"h": 27.3,
"l": 26.7,
"c": 26.9,
"v": 1364419.8575965
},
{
"ts": "2025-10-28T13:00:00",
"o": 27.5,
"h": 27.5,
"l": 27.1,
"c": 27.3,
"v": 1104153.9286847
},
{
"ts": "2025-10-28T12:00:00",
"o": 27.5,
"h": 27.7,
"l": 27.3,
"c": 27.5,
"v": 1272721.62507675
},
{
"ts": "2025-10-28T11:00:00",
"o": 27.5,
"h": 27.7,
"l": 27.2,
"c": 27.3,
"v": 3160821.02090021
},
{
"ts": "2025-10-28T10:00:00",
"o": 27.7,
"h": 28,
"l": 27.5,
"c": 27.5,
"v": 2106137.8645627
},
{
"ts": "2025-10-28T09:00:00",
"o": 27.7,
"h": 28,
"l": 27.4,
"c": 27.7,
"v": 1083800.41362848
},
{
"ts": "2025-10-28T08:00:00",
"o": 27.6,
"h": 28.2,
"l": 27.6,
"c": 27.6,
"v": 4713267.58029065
},
{
"ts": "2025-10-28T07:00:00",
"o": 27.6,
"h": 27.8,
"l": 27.3,
"c": 27.6,
"v": 2931778.15692284
},
{
"ts": "2025-10-28T06:00:00",
"o": 27.6,
"h": 28.1,
"l": 27.5,
"c": 27.6,
"v": 2571145.69501527
},
{
"ts": "2025-10-28T05:00:00",
"o": 27.9,
"h": 28.2,
"l": 27.3,
"c": 27.8,
"v": 4744496.4723625
},
{
"ts": "2025-10-28T04:00:00",
"o": 27.8,
"h": 28.2,
"l": 27.3,
"c": 27.9,
"v": 4667018.60770179
},
{
"ts": "2025-10-28T03:00:00",
"o": 27.1,
"h": 28.3,
"l": 26.9,
"c": 27.8,
"v": 5454657.6682683
},
{
"ts": "2025-10-28T02:00:00",
"o": 27.8,
"h": 28.1,
"l": 27,
"c": 27.2,
"v": 7181019.27558523
},
{
"ts": "2025-10-28T01:00:00",
"o": 27.2,
"h": 27.9,
"l": 27.2,
"c": 27.9,
"v": 4776282.04809423
},
{
"ts": "2025-10-28T00:00:00",
"o": 26.9,
"h": 27.4,
"l": 26.7,
"c": 27.1,
"v": 2910662.34064424
},
{
"ts": "2025-10-27T23:00:00",
"o": 26.7,
"h": 26.9,
"l": 26.7,
"c": 26.9,
"v": 447731.88637599
},
{
"ts": "2025-10-27T22:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.6,
"c": 26.7,
"v": 620870.51017394
},
{
"ts": "2025-10-27T21:00:00",
"o": 27.1,
"h": 27.2,
"l": 26.7,
"c": 26.7,
"v": 881575.91316586
},
{
"ts": "2025-10-27T20:00:00",
"o": 26.9,
"h": 27.2,
"l": 26.8,
"c": 27.2,
"v": 1373116.47351526
},
{
"ts": "2025-10-27T19:00:00",
"o": 27.1,
"h": 27.1,
"l": 26.9,
"c": 26.9,
"v": 304700.82467066
},
{
"ts": "2025-10-27T18:00:00",
"o": 26.8,
"h": 27.1,
"l": 26.8,
"c": 27.1,
"v": 435933.13148448
},
{
"ts": "2025-10-27T17:00:00",
"o": 26.8,
"h": 26.9,
"l": 26.8,
"c": 26.8,
"v": 151761.32508406
},
{
"ts": "2025-10-27T16:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.6,
"c": 26.8,
"v": 74975.24077976
},
{
"ts": "2025-10-27T15:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.5,
"c": 26.6,
"v": 179816.42447115
},
{
"ts": "2025-10-27T14:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.5,
"c": 26.6,
"v": 596846.18351393
},
{
"ts": "2025-10-27T13:00:00",
"o": 27.2,
"h": 27.4,
"l": 26.5,
"c": 26.6,
"v": 3588630.40726185
},
{
"ts": "2025-10-27T12:00:00",
"o": 26.8,
"h": 27.4,
"l": 26.8,
"c": 27.2,
"v": 4920247.94017869
},
{
"ts": "2025-10-27T11:00:00",
"o": 26.7,
"h": 27,
"l": 26.6,
"c": 26.8,
"v": 1500538.03130076
},
{
"ts": "2025-10-27T10:00:00",
"o": 26.3,
"h": 26.9,
"l": 26.3,
"c": 26.6,
"v": 1458829.13454354
},
{
"ts": "2025-10-27T09:00:00",
"o": 26.4,
"h": 26.8,
"l": 26.2,
"c": 26.3,
"v": 2169572.34744113
},
{
"ts": "2025-10-27T08:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.3,
"c": 26.4,
"v": 324242.00526916
},
{
"ts": "2025-10-27T07:00:00",
"o": 26.8,
"h": 26.8,
"l": 26.4,
"c": 26.5,
"v": 776243.7133352
},
{
"ts": "2025-10-27T06:00:00",
"o": 26.6,
"h": 26.8,
"l": 26.5,
"c": 26.8,
"v": 274962.50032395
},
{
"ts": "2025-10-27T05:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.6,
"c": 26.6,
"v": 535488.94683575
},
{
"ts": "2025-10-27T04:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.6,
"c": 26.7,
"v": 541116.41244966
},
{
"ts": "2025-10-27T03:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.6,
"c": 26.6,
"v": 298402.99738616
},
{
"ts": "2025-10-27T02:00:00",
"o": 26.7,
"h": 26.7,
"l": 26.4,
"c": 26.7,
"v": 345083.58767206
},
{
"ts": "2025-10-27T01:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.3,
"c": 26.7,
"v": 924992.88218784
},
{
"ts": "2025-10-27T00:00:00",
"o": 26.4,
"h": 26.7,
"l": 26.3,
"c": 26.4,
"v": 1216921.45404589
},
{
"ts": "2025-10-26T23:00:00",
"o": 26.2,
"h": 26.4,
"l": 26.2,
"c": 26.4,
"v": 193679.47616475
},
{
"ts": "2025-10-26T22:00:00",
"o": 26.2,
"h": 26.3,
"l": 26.2,
"c": 26.2,
"v": 51692.59330777
},
{
"ts": "2025-10-26T21:00:00",
"o": 26.3,
"h": 26.3,
"l": 26.1,
"c": 26.2,
"v": 362268.36664338
},
{
"ts": "2025-10-26T20:00:00",
"o": 26.3,
"h": 26.3,
"l": 26.2,
"c": 26.2,
"v": 3960.87599618
},
{
"ts": "2025-10-26T19:00:00",
"o": 26.3,
"h": 26.3,
"l": 26.3,
"c": 26.3,
"v": 197.71863117
},
{
"ts": "2025-10-26T18:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.2,
"c": 26.2,
"v": 16270.64734226
},
{
"ts": "2025-10-26T17:00:00",
"o": 26.2,
"h": 26.4,
"l": 26.2,
"c": 26.4,
"v": 57972.9732868
},
{
"ts": "2025-10-26T16:00:00",
"o": 26.2,
"h": 26.4,
"l": 26.2,
"c": 26.2,
"v": 372017.02395153
},
{
"ts": "2025-10-26T15:00:00",
"o": 26,
"h": 26.2,
"l": 26,
"c": 26.2,
"v": 884296.7576477
},
{
"ts": "2025-10-26T14:00:00",
"o": 26,
"h": 26.1,
"l": 26,
"c": 26,
"v": 56075.37780437
},
{
"ts": "2025-10-26T13:00:00",
"o": 26.1,
"h": 26.1,
"l": 25.9,
"c": 26.1,
"v": 227204.44428805
},
{
"ts": "2025-10-26T12:00:00",
"o": 26.1,
"h": 26.2,
"l": 26,
"c": 26,
"v": 551333.82065343
},
{
"ts": "2025-10-26T11:00:00",
"o": 26,
"h": 26.2,
"l": 26,
"c": 26.1,
"v": 72817.73705444
},
{
"ts": "2025-10-26T10:00:00",
"o": 26,
"h": 26.2,
"l": 26,
"c": 26,
"v": 139910.29160624
},
{
"ts": "2025-10-26T09:00:00",
"o": 26.1,
"h": 26.1,
"l": 26,
"c": 26,
"v": 53688.652677
},
{
"ts": "2025-10-26T08:00:00",
"o": 26,
"h": 26.1,
"l": 26,
"c": 26.1,
"v": 41859.44034739
},
{
"ts": "2025-10-26T07:00:00",
"o": 25.9,
"h": 26,
"l": 25.9,
"c": 25.9,
"v": 104737.81937954
},
{
"ts": "2025-10-26T06:00:00",
"o": 25.9,
"h": 26.1,
"l": 25.8,
"c": 25.9,
"v": 272521.70758543
},
{
"ts": "2025-10-26T05:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.8,
"c": 25.8,
"v": 17787.34749554
},
{
"ts": "2025-10-26T04:00:00",
"o": 26,
"h": 26,
"l": 25.7,
"c": 25.9,
"v": 125112.05069062
},
{
"ts": "2025-10-26T03:00:00",
"o": 25.8,
"h": 26,
"l": 25.7,
"c": 26,
"v": 28649.70165807
},
{
"ts": "2025-10-26T02:00:00",
"o": 25.8,
"h": 26,
"l": 25.8,
"c": 25.8,
"v": 15873.95448387
},
{
"ts": "2025-10-26T01:00:00",
"o": 26,
"h": 26.1,
"l": 25.8,
"c": 25.8,
"v": 149632.66330076
},
{
"ts": "2025-10-26T00:00:00",
"o": 25.8,
"h": 26.1,
"l": 25.8,
"c": 26,
"v": 587583.39940506
},
{
"ts": "2025-10-25T23:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.7,
"c": 25.7,
"v": 38613.83781282
},
{
"ts": "2025-10-25T16:00:00",
"o": 25.9,
"h": 25.9,
"l": 25.8,
"c": 25.8,
"v": 116593.64995633
},
{
"ts": "2025-10-25T15:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.6,
"c": 25.9,
"v": 67386.59984435
},
{
"ts": "2025-10-25T14:00:00",
"o": 25.6,
"h": 25.8,
"l": 25.6,
"c": 25.8,
"v": 39321.01192669
},
{
"ts": "2025-10-25T13:00:00",
"o": 25.6,
"h": 25.8,
"l": 25.6,
"c": 25.6,
"v": 26769.06891093
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 24.8,
"h": 25,
"l": 24.8,
"c": 24.9,
"v": 157008.01955753
},
{
"ts": "2025-10-31T20:00:00",
"o": 24.9,
"h": 25,
"l": 24.8,
"c": 24.8,
"v": 245525.96373368
},
{
"ts": "2025-10-31T16:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.8,
"c": 24.8,
"v": 155961.33572802
},
{
"ts": "2025-10-31T12:00:00",
"o": 24.9,
"h": 24.9,
"l": 24.7,
"c": 24.9,
"v": 713057.07378297
},
{
"ts": "2025-10-31T08:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.7,
"c": 24.9,
"v": 932840.03536954
},
{
"ts": "2025-10-31T04:00:00",
"o": 25,
"h": 25.1,
"l": 24.7,
"c": 24.8,
"v": 794507.20785323
},
{
"ts": "2025-10-31T00:00:00",
"o": 24.9,
"h": 25.2,
"l": 24.7,
"c": 25,
"v": 1779073.59508059
},
{
"ts": "2025-10-30T20:00:00",
"o": 24.9,
"h": 25.1,
"l": 24.5,
"c": 24.9,
"v": 1421494.73167548
},
{
"ts": "2025-10-30T16:00:00",
"o": 25,
"h": 25.2,
"l": 24.7,
"c": 25,
"v": 985736.10165615
},
{
"ts": "2025-10-30T12:00:00",
"o": 25.8,
"h": 25.9,
"l": 24.9,
"c": 25,
"v": 5949848.64687804
},
{
"ts": "2025-10-30T08:00:00",
"o": 26.1,
"h": 26.3,
"l": 25.8,
"c": 25.9,
"v": 943866.2808238
},
{
"ts": "2025-10-30T04:00:00",
"o": 26.2,
"h": 26.4,
"l": 25.5,
"c": 26,
"v": 5866855.04458947
},
{
"ts": "2025-10-30T00:00:00",
"o": 26.3,
"h": 26.6,
"l": 26.1,
"c": 26.3,
"v": 2733808.73876578
},
{
"ts": "2025-10-29T20:00:00",
"o": 26.4,
"h": 26.5,
"l": 26.2,
"c": 26.4,
"v": 1030574.48865803
},
{
"ts": "2025-10-29T16:00:00",
"o": 26.2,
"h": 26.5,
"l": 26.2,
"c": 26.2,
"v": 1064599.47586368
},
{
"ts": "2025-10-29T12:00:00",
"o": 26.5,
"h": 26.8,
"l": 26.3,
"c": 26.3,
"v": 1386223.39387385
},
{
"ts": "2025-10-29T08:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.2,
"c": 26.5,
"v": 3295216.61824203
},
{
"ts": "2025-10-29T04:00:00",
"o": 26.9,
"h": 27.2,
"l": 26.7,
"c": 26.7,
"v": 1853921.68836587
},
{
"ts": "2025-10-29T00:00:00",
"o": 27.7,
"h": 28.1,
"l": 26.9,
"c": 27,
"v": 5867624.96188154
},
{
"ts": "2025-10-28T20:00:00",
"o": 27.1,
"h": 27.8,
"l": 27.1,
"c": 27.6,
"v": 3184262.71964036
},
{
"ts": "2025-10-28T16:00:00",
"o": 26.9,
"h": 27.2,
"l": 26.9,
"c": 27.2,
"v": 367215.02363777
},
{
"ts": "2025-10-28T12:00:00",
"o": 27.5,
"h": 27.7,
"l": 26.7,
"c": 27,
"v": 4346062.24527139
},
{
"ts": "2025-10-28T08:00:00",
"o": 27.6,
"h": 28.2,
"l": 27.2,
"c": 27.3,
"v": 11064026.87938204
},
{
"ts": "2025-10-28T04:00:00",
"o": 27.8,
"h": 28.2,
"l": 27.3,
"c": 27.6,
"v": 14914438.9320024
},
{
"ts": "2025-10-28T00:00:00",
"o": 26.9,
"h": 28.3,
"l": 26.7,
"c": 27.8,
"v": 20322621.332592
},
{
"ts": "2025-10-27T20:00:00",
"o": 26.9,
"h": 27.2,
"l": 26.6,
"c": 26.9,
"v": 3323294.78323105
},
{
"ts": "2025-10-27T16:00:00",
"o": 26.6,
"h": 27.1,
"l": 26.6,
"c": 26.9,
"v": 967370.52201896
},
{
"ts": "2025-10-27T12:00:00",
"o": 26.8,
"h": 27.4,
"l": 26.5,
"c": 26.6,
"v": 9285540.95542562
},
{
"ts": "2025-10-27T08:00:00",
"o": 26.4,
"h": 27,
"l": 26.2,
"c": 26.8,
"v": 5453181.51855459
},
{
"ts": "2025-10-27T04:00:00",
"o": 26.7,
"h": 26.8,
"l": 26.4,
"c": 26.5,
"v": 2127811.57294456
},
{
"ts": "2025-10-27T00:00:00",
"o": 26.4,
"h": 26.7,
"l": 26.3,
"c": 26.6,
"v": 2785400.92129195
},
{
"ts": "2025-10-26T20:00:00",
"o": 26.3,
"h": 26.4,
"l": 26.1,
"c": 26.4,
"v": 611601.31211208
},
{
"ts": "2025-10-26T16:00:00",
"o": 26.2,
"h": 26.4,
"l": 26.2,
"c": 26.3,
"v": 446458.36321176
},
{
"ts": "2025-10-26T12:00:00",
"o": 26.1,
"h": 26.2,
"l": 25.9,
"c": 26.2,
"v": 1718910.40039355
},
{
"ts": "2025-10-26T08:00:00",
"o": 26,
"h": 26.2,
"l": 26,
"c": 26.1,
"v": 308276.12168507
},
{
"ts": "2025-10-26T04:00:00",
"o": 26,
"h": 26.1,
"l": 25.7,
"c": 25.9,
"v": 520158.92515113
},
{
"ts": "2025-10-26T00:00:00",
"o": 25.8,
"h": 26.1,
"l": 25.7,
"c": 26,
"v": 781739.71884776
},
{
"ts": "2025-10-25T20:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.7,
"c": 25.7,
"v": 38613.83781282
},
{
"ts": "2025-10-25T16:00:00",
"o": 25.9,
"h": 25.9,
"l": 25.8,
"c": 25.8,
"v": 116593.64995633
},
{
"ts": "2025-10-25T12:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.5,
"c": 25.9,
"v": 362888.896526
},
{
"ts": "2025-10-25T08:00:00",
"o": 25.7,
"h": 25.8,
"l": 25.5,
"c": 25.8,
"v": 442607.902522
},
{
"ts": "2025-10-25T04:00:00",
"o": 25.7,
"h": 25.8,
"l": 25.6,
"c": 25.8,
"v": 350468.64187983
},
{
"ts": "2025-10-25T00:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.5,
"c": 25.7,
"v": 461848.41373439
},
{
"ts": "2025-10-24T20:00:00",
"o": 25.5,
"h": 26,
"l": 25.5,
"c": 25.9,
"v": 261522.53557072
},
{
"ts": "2025-10-24T16:00:00",
"o": 25.8,
"h": 25.8,
"l": 25.5,
"c": 25.5,
"v": 233122.26920954
},
{
"ts": "2025-10-24T12:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.6,
"c": 25.8,
"v": 396651.60450586
},
{
"ts": "2025-10-24T08:00:00",
"o": 25.7,
"h": 25.9,
"l": 25.6,
"c": 25.7,
"v": 1232984.85955119
},
{
"ts": "2025-10-24T04:00:00",
"o": 25.6,
"h": 25.8,
"l": 25.5,
"c": 25.7,
"v": 820577.55747713
},
{
"ts": "2025-10-24T00:00:00",
"o": 25.4,
"h": 25.7,
"l": 25.2,
"c": 25.5,
"v": 934179.02073026
},
{
"ts": "2025-10-23T20:00:00",
"o": 25.5,
"h": 25.5,
"l": 25.3,
"c": 25.4,
"v": 754472.59529757
},
{
"ts": "2025-10-23T16:00:00",
"o": 25.4,
"h": 25.6,
"l": 25.3,
"c": 25.6,
"v": 386280.10881855
},
{
"ts": "2025-10-23T12:00:00",
"o": 25.3,
"h": 25.4,
"l": 25.2,
"c": 25.4,
"v": 465693.31065077
},
{
"ts": "2025-10-23T08:00:00",
"o": 25.5,
"h": 25.5,
"l": 25.3,
"c": 25.3,
"v": 511251.29733192
},
{
"ts": "2025-10-23T04:00:00",
"o": 25.3,
"h": 25.6,
"l": 25.2,
"c": 25.5,
"v": 920944.50233145
},
{
"ts": "2025-10-23T00:00:00",
"o": 25.3,
"h": 25.4,
"l": 25.1,
"c": 25.2,
"v": 1509119.49335381
},
{
"ts": "2025-10-22T20:00:00",
"o": 25.4,
"h": 25.5,
"l": 25.2,
"c": 25.3,
"v": 646081.25171451
},
{
"ts": "2025-10-22T16:00:00",
"o": 25.5,
"h": 25.5,
"l": 25.3,
"c": 25.4,
"v": 813014.35790959
},
{
"ts": "2025-10-22T12:00:00",
"o": 25.4,
"h": 25.6,
"l": 25.4,
"c": 25.6,
"v": 831646.9506248
},
{
"ts": "2025-10-22T08:00:00",
"o": 25.6,
"h": 25.6,
"l": 25.4,
"c": 25.5,
"v": 2370447.51962802
},
{
"ts": "2025-10-22T04:00:00",
"o": 25.8,
"h": 26,
"l": 25.6,
"c": 25.6,
"v": 1355367.97427574
},
{
"ts": "2025-10-22T00:00:00",
"o": 25.8,
"h": 26,
"l": 25.6,
"c": 25.8,
"v": 1268660.85323026
},
{
"ts": "2025-10-21T20:00:00",
"o": 26.2,
"h": 26.3,
"l": 25.8,
"c": 25.8,
"v": 1591344.07401653
},
{
"ts": "2025-10-21T16:00:00",
"o": 26.5,
"h": 26.6,
"l": 26,
"c": 26.3,
"v": 1248820.18915208
},
{
"ts": "2025-10-21T12:00:00",
"o": 26.1,
"h": 26.8,
"l": 25.7,
"c": 26.6,
"v": 3488399.15887511
},
{
"ts": "2025-10-21T08:00:00",
"o": 26.1,
"h": 26.1,
"l": 25.8,
"c": 26,
"v": 2284071.16754489
},
{
"ts": "2025-10-21T04:00:00",
"o": 26.4,
"h": 26.5,
"l": 25.9,
"c": 26.1,
"v": 3968146.75579625
},
{
"ts": "2025-10-21T00:00:00",
"o": 26.8,
"h": 26.9,
"l": 26.4,
"c": 26.4,
"v": 1917502.17700839
},
{
"ts": "2025-10-20T20:00:00",
"o": 26.9,
"h": 27,
"l": 26.6,
"c": 26.8,
"v": 481666.72387604
},
{
"ts": "2025-10-20T16:00:00",
"o": 26.6,
"h": 26.9,
"l": 26.6,
"c": 26.9,
"v": 152099.16771712
},
{
"ts": "2025-10-20T12:00:00",
"o": 26.7,
"h": 26.9,
"l": 26.6,
"c": 26.6,
"v": 674325.81295605
},
{
"ts": "2025-10-20T08:00:00",
"o": 26.8,
"h": 27,
"l": 26.5,
"c": 26.7,
"v": 1456204.3301191
},
{
"ts": "2025-10-20T04:00:00",
"o": 26.5,
"h": 27,
"l": 26.5,
"c": 26.7,
"v": 1400839.53551578
},
{
"ts": "2025-10-20T00:00:00",
"o": 26.5,
"h": 26.6,
"l": 26.1,
"c": 26.5,
"v": 3329539.13819141
},
{
"ts": "2025-10-19T20:00:00",
"o": 26.7,
"h": 26.9,
"l": 26.6,
"c": 26.6,
"v": 511533.73068171
},
{
"ts": "2025-10-19T16:00:00",
"o": 26.8,
"h": 26.9,
"l": 26.7,
"c": 26.7,
"v": 303414.30459592
},
{
"ts": "2025-10-19T12:00:00",
"o": 26.4,
"h": 27.3,
"l": 26.4,
"c": 26.8,
"v": 1674965.89211826
},
{
"ts": "2025-10-19T08:00:00",
"o": 26.1,
"h": 26.6,
"l": 25.9,
"c": 26.6,
"v": 2573791.53827379
},
{
"ts": "2025-10-19T04:00:00",
"o": 26.6,
"h": 26.7,
"l": 26.1,
"c": 26.2,
"v": 703135.2088035
},
{
"ts": "2025-10-19T00:00:00",
"o": 26.5,
"h": 27.4,
"l": 26.3,
"c": 26.6,
"v": 7283922.41375192
},
{
"ts": "2025-10-18T20:00:00",
"o": 26.4,
"h": 26.8,
"l": 26.4,
"c": 26.5,
"v": 417848.88994006
},
{
"ts": "2025-10-18T16:00:00",
"o": 26.6,
"h": 26.6,
"l": 26.4,
"c": 26.5,
"v": 151811.6062602
},
{
"ts": "2025-10-18T12:00:00",
"o": 26.5,
"h": 26.7,
"l": 26.4,
"c": 26.6,
"v": 300377.95058202
},
{
"ts": "2025-10-18T08:00:00",
"o": 26.5,
"h": 26.9,
"l": 26.4,
"c": 26.7,
"v": 1317038.70911551
},
{
"ts": "2025-10-18T04:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.2,
"c": 26.6,
"v": 1362037.69839357
},
{
"ts": "2025-10-18T00:00:00",
"o": 26.4,
"h": 26.6,
"l": 26.2,
"c": 26.5,
"v": 1456187.37856588
},
{
"ts": "2025-10-17T20:00:00",
"o": 26.6,
"h": 26.9,
"l": 26.4,
"c": 26.4,
"v": 1121282.91622069
},
{
"ts": "2025-10-17T16:00:00",
"o": 26.2,
"h": 26.8,
"l": 26.2,
"c": 26.6,
"v": 1172294.73714799
},
{
"ts": "2025-10-17T12:00:00",
"o": 26.5,
"h": 26.8,
"l": 26,
"c": 26.2,
"v": 4406637.58629158
},
{
"ts": "2025-10-17T08:00:00",
"o": 25.8,
"h": 26.6,
"l": 25.3,
"c": 26.5,
"v": 6465571.07642756
},
{
"ts": "2025-10-17T04:00:00",
"o": 27.5,
"h": 27.5,
"l": 25.6,
"c": 25.8,
"v": 13282389.75882516
},
{
"ts": "2025-10-17T00:00:00",
"o": 27.7,
"h": 28.1,
"l": 27.3,
"c": 27.6,
"v": 3073868.29488174
},
{
"ts": "2025-10-16T20:00:00",
"o": 27.8,
"h": 29.3,
"l": 27.3,
"c": 27.8,
"v": 9037677.50222065
},
{
"ts": "2025-10-16T16:00:00",
"o": 28.8,
"h": 28.8,
"l": 27.3,
"c": 27.6,
"v": 7360233.93543353
},
{
"ts": "2025-10-16T12:00:00",
"o": 28.9,
"h": 29.7,
"l": 28.6,
"c": 28.8,
"v": 1819910.16467019
},
{
"ts": "2025-10-16T08:00:00",
"o": 28.7,
"h": 29.5,
"l": 28.4,
"c": 28.9,
"v": 3450177.80777164
},
{
"ts": "2025-10-16T04:00:00",
"o": 29.2,
"h": 29.2,
"l": 28.4,
"c": 28.8,
"v": 4625041.68307059
},
{
"ts": "2025-10-16T00:00:00",
"o": 29.4,
"h": 30,
"l": 28.5,
"c": 29.2,
"v": 11374701.5072896
},
{
"ts": "2025-10-15T20:00:00",
"o": 29.2,
"h": 29.5,
"l": 29,
"c": 29.3,
"v": 3002443.73388135
},
{
"ts": "2025-10-15T16:00:00",
"o": 29.4,
"h": 29.5,
"l": 29,
"c": 29.3,
"v": 2339562.70881862
},
{
"ts": "2025-10-15T12:00:00",
"o": 29.8,
"h": 29.8,
"l": 29.2,
"c": 29.4,
"v": 8760072.8682582
},
{
"ts": "2025-10-15T08:00:00",
"o": 29.7,
"h": 30.1,
"l": 29.5,
"c": 29.7,
"v": 6893320.43454367
},
{
"ts": "2025-10-15T04:00:00",
"o": 30.3,
"h": 30.4,
"l": 29.3,
"c": 29.7,
"v": 23535160.83528324
},
{
"ts": "2025-10-15T00:00:00",
"o": 31,
"h": 31.4,
"l": 29.8,
"c": 30.4,
"v": 48912673.76717056
},
{
"ts": "2025-10-14T20:00:00",
"o": 31.2,
"h": 31.6,
"l": 30.7,
"c": 31,
"v": 21121999.69552696
},
{
"ts": "2025-10-14T16:00:00",
"o": 31.2,
"h": 31.8,
"l": 30.8,
"c": 31.3,
"v": 21337773.70470734
},
{
"ts": "2025-10-14T12:00:00",
"o": 32.5,
"h": 34.5,
"l": 30.5,
"c": 31.2,
"v": 213805794.90072832
},
{
"ts": "2025-10-14T08:00:00",
"o": 31.9,
"h": 34.9,
"l": 31.2,
"c": 32.5,
"v": 165305482.5254483
},
{
"ts": "2025-10-14T04:00:00",
"o": 30.9,
"h": 32.7,
"l": 29.5,
"c": 31.9,
"v": 139600467.404725
},
{
"ts": "2025-10-14T00:00:00",
"o": 29.5,
"h": 33.8,
"l": 29.3,
"c": 30.9,
"v": 298087177.44927275
},
{
"ts": "2025-10-13T20:00:00",
"o": 29.4,
"h": 29.5,
"l": 29.2,
"c": 29.3,
"v": 1220999.21968434
},
{
"ts": "2025-10-13T16:00:00",
"o": 29.3,
"h": 29.5,
"l": 29,
"c": 29.4,
"v": 419491.24950487
},
{
"ts": "2025-10-13T12:00:00",
"o": 28.9,
"h": 29.4,
"l": 28.7,
"c": 29.3,
"v": 1401008.12602685
},
{
"ts": "2025-10-13T08:00:00",
"o": 28.7,
"h": 29.1,
"l": 28.6,
"c": 28.8,
"v": 1062614.0718955
},
{
"ts": "2025-10-13T04:00:00",
"o": 28.8,
"h": 28.9,
"l": 28.4,
"c": 28.7,
"v": 1280618.29504849
},
{
"ts": "2025-10-13T00:00:00",
"o": 28.9,
"h": 29.3,
"l": 28.3,
"c": 28.8,
"v": 4677684.55871496
},
{
"ts": "2025-10-12T20:00:00",
"o": 29.4,
"h": 29.4,
"l": 28.4,
"c": 29,
"v": 2783187.66511425
},
{
"ts": "2025-10-12T16:00:00",
"o": 28.5,
"h": 29.7,
"l": 28.2,
"c": 29.5,
"v": 4327426.35576878
},
{
"ts": "2025-10-12T12:00:00",
"o": 27.9,
"h": 28.7,
"l": 27.9,
"c": 28.7,
"v": 1361093.36981844
},
{
"ts": "2025-10-12T08:00:00",
"o": 27.6,
"h": 28,
"l": 27.6,
"c": 27.9,
"v": 945443.13210845
},
{
"ts": "2025-10-12T04:00:00",
"o": 27.4,
"h": 27.8,
"l": 27.4,
"c": 27.7,
"v": 666421.61360395
},
{
"ts": "2025-10-12T00:00:00",
"o": 27.8,
"h": 28.4,
"l": 27,
"c": 27.4,
"v": 3887332.83602369
},
{
"ts": "2025-10-11T20:00:00",
"o": 28.4,
"h": 28.6,
"l": 27.8,
"c": 27.9,
"v": 1723519.45244963
},
{
"ts": "2025-10-11T16:00:00",
"o": 27.8,
"h": 28.5,
"l": 27.8,
"c": 28.5,
"v": 744611.54073759
},
{
"ts": "2025-10-11T12:00:00",
"o": 28,
"h": 28.2,
"l": 27.8,
"c": 27.8,
"v": 1051780.47309328
},
{
"ts": "2025-10-11T08:00:00",
"o": 27.5,
"h": 28.1,
"l": 27.4,
"c": 28,
"v": 2483726.38884641
},
{
"ts": "2025-10-11T04:00:00",
"o": 27.4,
"h": 27.9,
"l": 27.3,
"c": 27.5,
"v": 1674009.33578479
},
{
"ts": "2025-10-11T00:00:00",
"o": 28.1,
"h": 29.9,
"l": 25.7,
"c": 27.4,
"v": 14556537.8929001
},
{
"ts": "2025-10-10T20:00:00",
"o": 30.9,
"h": 31.1,
"l": 27.3,
"c": 27.7,
"v": 14489681.15915967
},
{
"ts": "2025-10-10T16:00:00",
"o": 31,
"h": 31.6,
"l": 30.4,
"c": 30.9,
"v": 3788092.3538623
},
{
"ts": "2025-10-10T12:00:00",
"o": 31.5,
"h": 31.8,
"l": 30.4,
"c": 30.8,
"v": 5347245.62984482
},
{
"ts": "2025-10-10T08:00:00",
"o": 31.7,
"h": 31.7,
"l": 31.3,
"c": 31.6,
"v": 1962500.00318588
},
{
"ts": "2025-10-10T04:00:00",
"o": 31.6,
"h": 32,
"l": 31.3,
"c": 31.7,
"v": 1524417.68976373
},
{
"ts": "2025-10-10T00:00:00",
"o": 31.8,
"h": 31.8,
"l": 31.4,
"c": 31.7,
"v": 5416210.89549014
},
{
"ts": "2025-10-09T20:00:00",
"o": 31.8,
"h": 32.1,
"l": 31.5,
"c": 31.8,
"v": 1755345.03696821
},
{
"ts": "2025-10-09T16:00:00",
"o": 32.1,
"h": 32.1,
"l": 31.2,
"c": 31.8,
"v": 3864953.00788494
},
{
"ts": "2025-10-09T12:00:00",
"o": 32.7,
"h": 32.7,
"l": 31.9,
"c": 32.1,
"v": 4041698.97832806
},
{
"ts": "2025-10-09T08:00:00",
"o": 33.2,
"h": 33.4,
"l": 32.5,
"c": 32.7,
"v": 7094562.83564856
},
{
"ts": "2025-10-09T04:00:00",
"o": 33.8,
"h": 34,
"l": 32.5,
"c": 33.2,
"v": 16217225.1376666
},
{
"ts": "2025-10-09T00:00:00",
"o": 32.1,
"h": 34.2,
"l": 31.9,
"c": 33.8,
"v": 23128741.6035422
},
{
"ts": "2025-10-08T20:00:00",
"o": 32.1,
"h": 32.2,
"l": 31.9,
"c": 32.1,
"v": 353659.96188127
},
{
"ts": "2025-10-08T16:00:00",
"o": 32,
"h": 32.2,
"l": 31.9,
"c": 32,
"v": 363955.49366618
},
{
"ts": "2025-10-08T12:00:00",
"o": 31.9,
"h": 32.2,
"l": 31.6,
"c": 32,
"v": 1411717.99207225
},
{
"ts": "2025-10-08T08:00:00",
"o": 31.7,
"h": 32,
"l": 31.7,
"c": 31.8,
"v": 268879.28819346
},
{
"ts": "2025-10-08T04:00:00",
"o": 31.8,
"h": 31.9,
"l": 31.6,
"c": 31.7,
"v": 1081300.91792953
},
{
"ts": "2025-10-08T00:00:00",
"o": 31.9,
"h": 32.3,
"l": 31.6,
"c": 31.8,
"v": 2307315.7815945
},
{
"ts": "2025-10-07T20:00:00",
"o": 32.3,
"h": 32.4,
"l": 31.8,
"c": 31.9,
"v": 811753.72824621
},
{
"ts": "2025-10-07T16:00:00",
"o": 32,
"h": 32.5,
"l": 31.8,
"c": 32.1,
"v": 906854.48909036
},
{
"ts": "2025-10-07T12:00:00",
"o": 32.6,
"h": 32.8,
"l": 31.9,
"c": 32.1,
"v": 3002861.41499819
},
{
"ts": "2025-10-07T08:00:00",
"o": 32.3,
"h": 32.6,
"l": 32.2,
"c": 32.5,
"v": 2829543.99064712
},
{
"ts": "2025-10-07T04:00:00",
"o": 33.3,
"h": 33.3,
"l": 31.5,
"c": 32.4,
"v": 14625150.25220067
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 24.8,
"h": 25,
"l": 24.8,
"c": 24.9,
"v": 157008.01955753
},
{
"ts": "2025-10-31T00:00:00",
"o": 24.9,
"h": 25.2,
"l": 24.7,
"c": 24.8,
"v": 4620965.21154803
},
{
"ts": "2025-10-30T00:00:00",
"o": 26.3,
"h": 26.6,
"l": 24.5,
"c": 24.9,
"v": 17901609.54438872
},
{
"ts": "2025-10-29T00:00:00",
"o": 27.7,
"h": 28.1,
"l": 26.2,
"c": 26.4,
"v": 14498160.626885
},
{
"ts": "2025-10-28T00:00:00",
"o": 26.9,
"h": 28.3,
"l": 26.7,
"c": 27.6,
"v": 54198627.13252596
},
{
"ts": "2025-10-27T00:00:00",
"o": 26.4,
"h": 27.4,
"l": 26.2,
"c": 26.9,
"v": 23942600.27346673
},
{
"ts": "2025-10-26T00:00:00",
"o": 25.8,
"h": 26.4,
"l": 25.7,
"c": 26.4,
"v": 4387144.84140135
},
{
"ts": "2025-10-25T00:00:00",
"o": 25.8,
"h": 25.9,
"l": 25.5,
"c": 25.7,
"v": 1773021.34243137
},
{
"ts": "2025-10-24T00:00:00",
"o": 25.4,
"h": 26,
"l": 25.2,
"c": 25.9,
"v": 3879037.8470447
},
{
"ts": "2025-10-23T00:00:00",
"o": 25.3,
"h": 25.6,
"l": 25.1,
"c": 25.4,
"v": 4547761.30778407
},
{
"ts": "2025-10-22T00:00:00",
"o": 25.8,
"h": 26,
"l": 25.2,
"c": 25.3,
"v": 7285218.90738292
},
{
"ts": "2025-10-21T00:00:00",
"o": 26.8,
"h": 26.9,
"l": 25.7,
"c": 25.8,
"v": 14498283.52239325
},
{
"ts": "2025-10-20T00:00:00",
"o": 26.5,
"h": 27,
"l": 26.1,
"c": 26.8,
"v": 7494674.7083755
},
{
"ts": "2025-10-19T00:00:00",
"o": 26.5,
"h": 27.4,
"l": 25.9,
"c": 26.6,
"v": 13050763.0882251
},
{
"ts": "2025-10-18T00:00:00",
"o": 26.4,
"h": 26.9,
"l": 26.2,
"c": 26.5,
"v": 5005302.23285724
},
{
"ts": "2025-10-17T00:00:00",
"o": 27.7,
"h": 28.1,
"l": 25.3,
"c": 26.4,
"v": 29522044.36979472
},
{
"ts": "2025-10-16T00:00:00",
"o": 29.4,
"h": 30,
"l": 27.3,
"c": 27.8,
"v": 37667742.6004562
},
{
"ts": "2025-10-15T00:00:00",
"o": 31,
"h": 31.4,
"l": 29,
"c": 29.3,
"v": 93443234.34795564
},
{
"ts": "2025-10-14T00:00:00",
"o": 29.5,
"h": 34.9,
"l": 29.3,
"c": 31,
"v": 859258695.6804087
},
{
"ts": "2025-10-13T00:00:00",
"o": 28.9,
"h": 29.5,
"l": 28.3,
"c": 29.3,
"v": 10062415.52087501
},
{
"ts": "2025-10-12T00:00:00",
"o": 27.8,
"h": 29.7,
"l": 27,
"c": 29,
"v": 13970904.97243756
},
{
"ts": "2025-10-11T00:00:00",
"o": 28.1,
"h": 29.9,
"l": 25.7,
"c": 27.9,
"v": 22234185.0838118
},
{
"ts": "2025-10-10T00:00:00",
"o": 31.8,
"h": 32,
"l": 27.3,
"c": 27.7,
"v": 32528147.73130654
},
{
"ts": "2025-10-09T00:00:00",
"o": 32.1,
"h": 34.2,
"l": 31.2,
"c": 31.8,
"v": 56102526.60003857
},
{
"ts": "2025-10-08T00:00:00",
"o": 31.9,
"h": 32.3,
"l": 31.6,
"c": 32.1,
"v": 5786829.43533719
},
{
"ts": "2025-10-07T00:00:00",
"o": 33.4,
"h": 33.5,
"l": 31.5,
"c": 31.9,
"v": 23466020.91950222
},
{
"ts": "2025-10-06T00:00:00",
"o": 33.5,
"h": 33.6,
"l": 32.9,
"c": 33.4,
"v": 5259825.31792181
},
{
"ts": "2025-10-05T00:00:00",
"o": 32.8,
"h": 33.5,
"l": 32.7,
"c": 33.5,
"v": 4100825.19700836
},
{
"ts": "2025-10-04T00:00:00",
"o": 33.4,
"h": 33.8,
"l": 32.6,
"c": 32.9,
"v": 6968906.79103387
},
{
"ts": "2025-10-03T00:00:00",
"o": 32.9,
"h": 34.1,
"l": 32.7,
"c": 33.6,
"v": 12854392.94631631
},
{
"ts": "2025-10-02T00:00:00",
"o": 32.6,
"h": 33,
"l": 32.4,
"c": 33,
"v": 8617903.90688659
},
{
"ts": "2025-10-01T00:00:00",
"o": 31.8,
"h": 32.6,
"l": 31,
"c": 32.5,
"v": 13557197.76274964
},
{
"ts": "2025-09-30T00:00:00",
"o": 32.4,
"h": 33.8,
"l": 30.9,
"c": 31.9,
"v": 30615168.18126816
},
{
"ts": "2025-09-29T00:00:00",
"o": 32.9,
"h": 34,
"l": 31.9,
"c": 32.4,
"v": 26769853.28967696
},
{
"ts": "2025-09-28T00:00:00",
"o": 32.7,
"h": 33.4,
"l": 32.3,
"c": 32.8,
"v": 7700960.83566594
},
{
"ts": "2025-09-27T00:00:00",
"o": 33.3,
"h": 33.6,
"l": 32.2,
"c": 32.7,
"v": 12237785.10268176
},
{
"ts": "2025-09-26T00:00:00",
"o": 33.6,
"h": 34.3,
"l": 32.9,
"c": 33.1,
"v": 12684791.17866413
},
{
"ts": "2025-09-25T00:00:00",
"o": 34.1,
"h": 34.7,
"l": 33.1,
"c": 33.7,
"v": 24641415.94844045
},
{
"ts": "2025-09-24T00:00:00",
"o": 34.5,
"h": 34.9,
"l": 33.7,
"c": 34,
"v": 6983023.87967931
},
{
"ts": "2025-09-23T00:00:00",
"o": 34.7,
"h": 35.2,
"l": 33.6,
"c": 34.6,
"v": 12614766.8929598
},
{
"ts": "2025-09-22T00:00:00",
"o": 36.4,
"h": 36.6,
"l": 34.2,
"c": 34.7,
"v": 21857668.10989774
},
{
"ts": "2025-09-21T00:00:00",
"o": 37,
"h": 37,
"l": 36.3,
"c": 36.5,
"v": 5942193.92144404
},
{
"ts": "2025-09-20T00:00:00",
"o": 36.8,
"h": 37,
"l": 36.6,
"c": 36.9,
"v": 3433223.95166266
},
{
"ts": "2025-09-19T00:00:00",
"o": 37,
"h": 37.2,
"l": 36.7,
"c": 36.8,
"v": 6074438.78971633
},
{
"ts": "2025-09-18T00:00:00",
"o": 37,
"h": 37.4,
"l": 36.6,
"c": 37,
"v": 10047819.26933322
},
{
"ts": "2025-09-17T00:00:00",
"o": 37,
"h": 37.3,
"l": 36.6,
"c": 37,
"v": 8494184.80492851
},
{
"ts": "2025-09-16T00:00:00",
"o": 37.4,
"h": 37.6,
"l": 36.7,
"c": 37,
"v": 7178947.63978151
},
{
"ts": "2025-09-15T00:00:00",
"o": 37.7,
"h": 38.3,
"l": 37.2,
"c": 37.4,
"v": 21195478.72497075
},
{
"ts": "2025-09-14T00:00:00",
"o": 37.8,
"h": 37.9,
"l": 37.3,
"c": 37.6,
"v": 10478551.3318209
},
{
"ts": "2025-09-13T00:00:00",
"o": 37.2,
"h": 38.2,
"l": 37.1,
"c": 37.8,
"v": 17882251.57313241
},
{
"ts": "2025-09-12T00:00:00",
"o": 37.2,
"h": 37.3,
"l": 36.9,
"c": 37.2,
"v": 6826194.72904093
},
{
"ts": "2025-09-11T00:00:00",
"o": 37.2,
"h": 37.3,
"l": 36.8,
"c": 37,
"v": 9563717.90777243
},
{
"ts": "2025-09-10T00:00:00",
"o": 37,
"h": 37.6,
"l": 36.8,
"c": 37.3,
"v": 6882840.72546228
},
{
"ts": "2025-09-09T00:00:00",
"o": 37,
"h": 37.5,
"l": 36.7,
"c": 37,
"v": 11071691.55533613
},
{
"ts": "2025-09-08T00:00:00",
"o": 36.9,
"h": 37.5,
"l": 36.7,
"c": 37,
"v": 7700730.97715844
},
{
"ts": "2025-09-07T00:00:00",
"o": 37.1,
"h": 38.2,
"l": 36.5,
"c": 36.8,
"v": 29184846.96477097
},
{
"ts": "2025-09-06T00:00:00",
"o": 37,
"h": 37.7,
"l": 36.6,
"c": 36.9,
"v": 2885567.24053827
},
{
"ts": "2025-09-05T00:00:00",
"o": 36.7,
"h": 36.9,
"l": 36.5,
"c": 36.7,
"v": 7217060.33144325
},
{
"ts": "2025-09-04T00:00:00",
"o": 37.4,
"h": 39.5,
"l": 36.4,
"c": 36.7,
"v": 55598860.55917907
},
{
"ts": "2025-09-03T00:00:00",
"o": 36.9,
"h": 37.4,
"l": 36.7,
"c": 37.1,
"v": 3742282.73131542
},
{
"ts": "2025-09-02T00:00:00",
"o": 36.9,
"h": 37.6,
"l": 36.5,
"c": 36.9,
"v": 8631731.22137365
},
{
"ts": "2025-09-01T00:00:00",
"o": 37.3,
"h": 38.3,
"l": 36.5,
"c": 36.8,
"v": 22488301.12300914
},
{
"ts": "2025-08-31T00:00:00",
"o": 37.4,
"h": 37.7,
"l": 37.2,
"c": 37.3,
"v": 4377281.44348657
},
{
"ts": "2025-08-30T00:00:00",
"o": 37.7,
"h": 37.7,
"l": 37,
"c": 37.4,
"v": 6698198.45266057
},
{
"ts": "2025-08-29T00:00:00",
"o": 38.7,
"h": 40.1,
"l": 37.1,
"c": 37.6,
"v": 57917689.46458507
},
{
"ts": "2025-08-28T00:00:00",
"o": 38.6,
"h": 39,
"l": 37.7,
"c": 38.6,
"v": 17284849.31169434
},
{
"ts": "2025-08-27T00:00:00",
"o": 38.3,
"h": 39.4,
"l": 38.1,
"c": 38.4,
"v": 21455596.51411488
},
{
"ts": "2025-08-26T00:00:00",
"o": 37.8,
"h": 38.7,
"l": 37.8,
"c": 38.3,
"v": 9285354.49217122
},
{
"ts": "2025-08-25T00:00:00",
"o": 38.3,
"h": 39.2,
"l": 37.8,
"c": 37.8,
"v": 15052653.40208014
},
{
"ts": "2025-08-24T00:00:00",
"o": 39.1,
"h": 39.3,
"l": 38,
"c": 38.3,
"v": 8428576.82532882
},
{
"ts": "2025-08-23T00:00:00",
"o": 39.2,
"h": 39.7,
"l": 38.7,
"c": 39.1,
"v": 7947977.29778477
},
{
"ts": "2025-08-22T00:00:00",
"o": 38.7,
"h": 39.9,
"l": 37.4,
"c": 39.2,
"v": 24774212.04720825
},
{
"ts": "2025-08-21T00:00:00",
"o": 39.7,
"h": 39.9,
"l": 38.6,
"c": 38.7,
"v": 25770379.18906899
},
{
"ts": "2025-08-20T00:00:00",
"o": 39.2,
"h": 40.2,
"l": 38.7,
"c": 39.8,
"v": 25665495.2529012
},
{
"ts": "2025-08-19T00:00:00",
"o": 39.9,
"h": 40,
"l": 39,
"c": 39.3,
"v": 25891488.46231889
},
{
"ts": "2025-08-18T00:00:00",
"o": 39.7,
"h": 42,
"l": 39.1,
"c": 40,
"v": 106453480.24590737
},
{
"ts": "2025-08-17T00:00:00",
"o": 39.6,
"h": 40,
"l": 39.2,
"c": 39.7,
"v": 5393595.87708361
},
{
"ts": "2025-08-16T00:00:00",
"o": 39.5,
"h": 40,
"l": 39.1,
"c": 39.6,
"v": 8254118.21553483
},
{
"ts": "2025-08-15T00:00:00",
"o": 39.7,
"h": 41.4,
"l": 39.1,
"c": 39.5,
"v": 78681786.21062054
},
{
"ts": "2025-08-14T00:00:00",
"o": 40.4,
"h": 41.2,
"l": 39.3,
"c": 39.5,
"v": 35895211.12630363
},
{
"ts": "2025-08-13T00:00:00",
"o": 39.9,
"h": 40.6,
"l": 39.7,
"c": 40.4,
"v": 19260699.70757432
},
{
"ts": "2025-08-12T00:00:00",
"o": 39.2,
"h": 40.7,
"l": 39,
"c": 39.9,
"v": 24427428.74914778
},
{
"ts": "2025-08-11T00:00:00",
"o": 40.5,
"h": 41,
"l": 39,
"c": 39.2,
"v": 19620644.2682995
},
{
"ts": "2025-08-10T00:00:00",
"o": 40.6,
"h": 41.5,
"l": 39.9,
"c": 40.7,
"v": 38842837.1944934
},
{
"ts": "2025-08-09T00:00:00",
"o": 40,
"h": 41,
"l": 39.5,
"c": 40.6,
"v": 33121005.55083109
},
{
"ts": "2025-08-08T00:00:00",
"o": 39.5,
"h": 40.5,
"l": 39.2,
"c": 40,
"v": 20039365.00597593
},
{
"ts": "2025-08-07T00:00:00",
"o": 39,
"h": 40.2,
"l": 38.7,
"c": 39.5,
"v": 33707254.95867109
},
{
"ts": "2025-08-06T00:00:00",
"o": 40,
"h": 40.2,
"l": 38.3,
"c": 39.1,
"v": 44591475.42308343
},
{
"ts": "2025-08-05T00:00:00",
"o": 41.4,
"h": 41.4,
"l": 39.8,
"c": 40.2,
"v": 40358343.68715938
},
{
"ts": "2025-08-04T00:00:00",
"o": 41.6,
"h": 41.6,
"l": 40.2,
"c": 41.3,
"v": 58619274.41417707
},
{
"ts": "2025-08-03T00:00:00",
"o": 41,
"h": 41.6,
"l": 39.24,
"c": 41.5,
"v": 60075945.92870228
},
{
"ts": "2025-08-02T00:00:00",
"o": 43.1,
"h": 45.5,
"l": 40.4,
"c": 41,
"v": 207210166.65513223
},
{
"ts": "2025-08-01T00:00:00",
"o": 46.8,
"h": 51.9,
"l": 42,
"c": 42.9,
"v": 882001704.4364512
},
{
"ts": "2025-07-31T00:00:00",
"o": 44.3,
"h": 59.4,
"l": 44.3,
"c": 46.8,
"v": 4115044378.9841104
},
{
"ts": "2025-07-30T00:00:00",
"o": 40.13,
"h": 52.47,
"l": 40.08,
"c": 44.3,
"v": 2707212554.4358463
},
{
"ts": "2025-07-29T00:00:00",
"o": 41.07,
"h": 41.18,
"l": 39.58,
"c": 40.12,
"v": 15439755.55523441
},
{
"ts": "2025-07-28T00:00:00",
"o": 42.21,
"h": 42.5,
"l": 40.5,
"c": 40.85,
"v": 15350784.67828699
},
{
"ts": "2025-07-27T00:00:00",
"o": 42.1,
"h": 42.5,
"l": 41.6,
"c": 42.2,
"v": 9282882.59678153
},
{
"ts": "2025-07-26T00:00:00",
"o": 42.27,
"h": 42.49,
"l": 41.87,
"c": 42,
"v": 6663098.27794859
},
{
"ts": "2025-07-25T00:00:00",
"o": 42.82,
"h": 43,
"l": 40.66,
"c": 42.26,
"v": 21368042.93518906
},
{
"ts": "2025-07-24T00:00:00",
"o": 43.93,
"h": 44.33,
"l": 40.89,
"c": 42.65,
"v": 40812661.31432301
},
{
"ts": "2025-07-23T00:00:00",
"o": 46.54,
"h": 47.55,
"l": 42.52,
"c": 43.95,
"v": 63480847.98717587
},
{
"ts": "2025-07-22T00:00:00",
"o": 44.7,
"h": 47.71,
"l": 43.37,
"c": 46.54,
"v": 203352435.03184846
},
{
"ts": "2025-07-21T00:00:00",
"o": 44.27,
"h": 44.99,
"l": 43.89,
"c": 44.7,
"v": 24341694.64810179
},
{
"ts": "2025-07-20T00:00:00",
"o": 43.66,
"h": 44.7,
"l": 43.38,
"c": 44.26,
"v": 21034454.77396787
},
{
"ts": "2025-07-19T00:00:00",
"o": 43.86,
"h": 44.5,
"l": 42.98,
"c": 43.66,
"v": 18492379.46588497
},
{
"ts": "2025-07-18T00:00:00",
"o": 43.57,
"h": 44.07,
"l": 42.45,
"c": 43.86,
"v": 32227974.43766574
},
{
"ts": "2025-07-17T00:00:00",
"o": 42.95,
"h": 44.6,
"l": 42.67,
"c": 43.45,
"v": 47767716.97480449
},
{
"ts": "2025-07-16T00:00:00",
"o": 42.46,
"h": 44.13,
"l": 42.37,
"c": 42.86,
"v": 38397001.99731301
},
{
"ts": "2025-07-15T00:00:00",
"o": 42.72,
"h": 44.03,
"l": 41.47,
"c": 42.37,
"v": 29798836.59314042
},
{
"ts": "2025-07-14T00:00:00",
"o": 42.3,
"h": 44.07,
"l": 42.08,
"c": 42.72,
"v": 41698788.04097697
},
{
"ts": "2025-07-13T00:00:00",
"o": 43.85,
"h": 43.97,
"l": 41.5,
"c": 42.29,
"v": 31967891.65180472
},
{
"ts": "2025-07-12T00:00:00",
"o": 40.4,
"h": 47.43,
"l": 40.4,
"c": 43.84,
"v": 268213900.53870103
},
{
"ts": "2025-07-11T00:00:00",
"o": 39.96,
"h": 41.5,
"l": 39.19,
"c": 40.4,
"v": 33624454.96813088
},
{
"ts": "2025-07-10T00:00:00",
"o": 39.93,
"h": 40.19,
"l": 38.34,
"c": 39.96,
"v": 28755461.4483022
},
{
"ts": "2025-07-09T00:00:00",
"o": 38.67,
"h": 40.4,
"l": 38.67,
"c": 39.93,
"v": 51073102.4512784
},
{
"ts": "2025-07-08T00:00:00",
"o": 38.18,
"h": 40.69,
"l": 38,
"c": 38.67,
"v": 83217096.81879018
},
{
"ts": "2025-07-07T00:00:00",
"o": 38.15,
"h": 41,
"l": 37.93,
"c": 38.17,
"v": 64378531.37745324
},
{
"ts": "2025-07-06T00:00:00",
"o": 38.43,
"h": 38.43,
"l": 37.5,
"c": 38.15,
"v": 10249422.73140828
},
{
"ts": "2025-07-05T00:00:00",
"o": 40.46,
"h": 40.63,
"l": 38.29,
"c": 38.39,
"v": 13739982.11942127
},
{
"ts": "2025-07-04T00:00:00",
"o": 39.43,
"h": 41.31,
"l": 38.55,
"c": 40.32,
"v": 47900662.5533486
},
{
"ts": "2025-07-03T00:00:00",
"o": 40.38,
"h": 41.01,
"l": 38.06,
"c": 39.44,
"v": 31707977.68144914
},
{
"ts": "2025-07-02T00:00:00",
"o": 37.15,
"h": 41.46,
"l": 36.53,
"c": 40.56,
"v": 106654085.15288083
},
{
"ts": "2025-07-01T00:00:00",
"o": 36.01,
"h": 38.73,
"l": 36.01,
"c": 37.15,
"v": 68994986.5484403
},
{
"ts": "2025-06-30T00:00:00",
"o": 36.41,
"h": 37.98,
"l": 35.7,
"c": 36.03,
"v": 41614387.65666676
},
{
"ts": "2025-06-29T00:00:00",
"o": 36.02,
"h": 36.7,
"l": 35.78,
"c": 36.4,
"v": 3097755.13842861
},
{
"ts": "2025-06-28T00:00:00",
"o": 36.11,
"h": 36.34,
"l": 35.69,
"c": 36.02,
"v": 2573354.53733446
},
{
"ts": "2025-06-27T00:00:00",
"o": 36.37,
"h": 37.5,
"l": 35.3,
"c": 36.11,
"v": 6627868.0785968
},
{
"ts": "2025-06-26T00:00:00",
"o": 37.8,
"h": 38.57,
"l": 35,
"c": 36.21,
"v": 15258131.26677715
},
{
"ts": "2025-06-25T00:00:00",
"o": 37.05,
"h": 39.66,
"l": 36.66,
"c": 37.8,
"v": 72786433.46728425
},
{
"ts": "2025-06-24T00:00:00",
"o": 36.56,
"h": 37.94,
"l": 36.19,
"c": 37.05,
"v": 15828991.20206774
},
{
"ts": "2025-06-23T00:00:00",
"o": 34.91,
"h": 36.85,
"l": 34.56,
"c": 36.56,
"v": 8955629.31764573
},
{
"ts": "2025-06-22T00:00:00",
"o": 36.72,
"h": 36.95,
"l": 33.35,
"c": 35.19,
"v": 18880497.14722201
},
{
"ts": "2025-06-21T00:00:00",
"o": 38.7,
"h": 38.86,
"l": 36,
"c": 36.73,
"v": 8987679.14639218
},
{
"ts": "2025-06-20T00:00:00",
"o": 38.02,
"h": 39,
"l": 37.79,
"c": 38.71,
"v": 3576457.72345479
},
{
"ts": "2025-06-19T00:00:00",
"o": 38.04,
"h": 38.48,
"l": 37.36,
"c": 38.02,
"v": 2989560.28128226
},
{
"ts": "2025-06-18T00:00:00",
"o": 37.88,
"h": 38.72,
"l": 37.5,
"c": 38.22,
"v": 4444523.92306042
},
{
"ts": "2025-06-17T00:00:00",
"o": 39.02,
"h": 39.18,
"l": 37.6,
"c": 37.61,
"v": 2931221.40501447
},
{
"ts": "2025-06-16T00:00:00",
"o": 38.69,
"h": 39.4,
"l": 38.13,
"c": 39.02,
"v": 4645570.35762211
},
{
"ts": "2025-06-15T00:00:00",
"o": 39.2,
"h": 39.31,
"l": 38.38,
"c": 38.98,
"v": 2180878.35827019
},
{
"ts": "2025-06-14T00:00:00",
"o": 38.6,
"h": 39.32,
"l": 38.22,
"c": 39.02,
"v": 2094139.82395424
},
{
"ts": "2025-06-13T00:00:00",
"o": 39.2,
"h": 39.32,
"l": 36.08,
"c": 38.88,
"v": 12436008.28228435
},
{
"ts": "2025-06-12T00:00:00",
"o": 40.31,
"h": 40.65,
"l": 39.1,
"c": 39.32,
"v": 7512754.51975565
},
{
"ts": "2025-06-11T00:00:00",
"o": 40.73,
"h": 40.93,
"l": 39.76,
"c": 40.25,
"v": 4724148.96260211
},
{
"ts": "2025-06-10T00:00:00",
"o": 40.33,
"h": 41.14,
"l": 40.23,
"c": 40.74,
"v": 7389972.19989261
},
{
"ts": "2025-06-09T00:00:00",
"o": 39.68,
"h": 40.5,
"l": 39.05,
"c": 40.5,
"v": 6620337.90491797
},
{
"ts": "2025-06-08T00:00:00",
"o": 39.43,
"h": 40,
"l": 39.01,
"c": 39.68,
"v": 2858628.74347393
},
{
"ts": "2025-06-07T00:00:00",
"o": 39.4,
"h": 40.29,
"l": 39.03,
"c": 39.58,
"v": 4330661.87185586
},
{
"ts": "2025-06-06T00:00:00",
"o": 38.95,
"h": 40.32,
"l": 38.83,
"c": 39.4,
"v": 3126945.24881521
},
{
"ts": "2025-06-05T00:00:00",
"o": 40.52,
"h": 40.79,
"l": 38.5,
"c": 38.95,
"v": 10534809.36507086
}
]
},
"orderbook": {
"market": "KRW-FCT2",
"timestamp": 1761963025084,
"total_ask_size": 4149604.90463156,
"total_bid_size": 3120919.26620865,
"units": [
{
"ask_price": 25,
"bid_price": 24.9,
"ask_size": 32507.31828716,
"bid_size": 2522.08835341
},
{
"ask_price": 25.1,
"bid_price": 24.8,
"ask_size": 6194.17755267,
"bid_size": 60690.00680626
},
{
"ask_price": 25.2,
"bid_price": 24.7,
"ask_size": 75155.14863188,
"bid_size": 295900.28636614
},
{
"ask_price": 25.3,
"bid_price": 24.6,
"ask_size": 10214.77339968,
"bid_size": 734065.71461471
},
{
"ask_price": 25.4,
"bid_price": 24.5,
"ask_size": 94152.60889935,
"bid_size": 92863.44219714
}
]
},
"micro": {
"last_price": 24.9,
"best_bid": 24.9,
"best_ask": 25,
"mid": 24.95,
"spread_abs": 0.10000000000000142,
"spread_bps": 40.08016032064185,
"ob_imbalance_topN": -0.6891983508063952,
"h1_return": -0.02734375000000011,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 24.85,
"upper": 24.998323969741914,
"lower": 24.70167603025809,
"bandwidth_pct": 1.1937542836371264,
"position_0to1": 0.6685499656158013
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-FF",
"last": {
"price": 194,
"ts": "2025-11-01T02:16:09.567Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 193,
"h": 195,
"l": 193,
"c": 194,
"v": 1279799.70923609
},
{
"ts": "2025-11-01T01:00:00",
"o": 191,
"h": 196,
"l": 190,
"c": 193,
"v": 4347494.39544467
},
{
"ts": "2025-11-01T00:00:00",
"o": 190,
"h": 192,
"l": 187,
"c": 192,
"v": 2996104.6746677
},
{
"ts": "2025-10-31T23:00:00",
"o": 190,
"h": 192,
"l": 189,
"c": 190,
"v": 1916584.43080481
},
{
"ts": "2025-10-31T22:00:00",
"o": 187,
"h": 190,
"l": 187,
"c": 190,
"v": 957198.88042242
},
{
"ts": "2025-10-31T21:00:00",
"o": 187,
"h": 189,
"l": 186,
"c": 187,
"v": 1839830.93871171
},
{
"ts": "2025-10-31T20:00:00",
"o": 188,
"h": 189,
"l": 186,
"c": 187,
"v": 1078306.17673261
},
{
"ts": "2025-10-31T19:00:00",
"o": 185,
"h": 189,
"l": 183,
"c": 188,
"v": 1240620.43129379
},
{
"ts": "2025-10-31T18:00:00",
"o": 180,
"h": 186,
"l": 180,
"c": 184,
"v": 2098524.15361417
},
{
"ts": "2025-10-31T17:00:00",
"o": 183,
"h": 183,
"l": 176,
"c": 180,
"v": 4149199.51827843
},
{
"ts": "2025-10-31T16:00:00",
"o": 189,
"h": 189,
"l": 182,
"c": 183,
"v": 3139151.13062452
},
{
"ts": "2025-10-31T15:00:00",
"o": 191,
"h": 192,
"l": 188,
"c": 189,
"v": 1044179.21992639
},
{
"ts": "2025-10-31T14:00:00",
"o": 189,
"h": 192,
"l": 187,
"c": 192,
"v": 1120340.57323348
},
{
"ts": "2025-10-31T13:00:00",
"o": 190,
"h": 191,
"l": 187,
"c": 189,
"v": 2763316.331284
},
{
"ts": "2025-10-31T12:00:00",
"o": 192,
"h": 192,
"l": 189,
"c": 190,
"v": 5046806.4535355
},
{
"ts": "2025-10-31T11:00:00",
"o": 189,
"h": 192,
"l": 188,
"c": 192,
"v": 1329158.41427092
},
{
"ts": "2025-10-31T10:00:00",
"o": 191,
"h": 191,
"l": 188,
"c": 189,
"v": 3180271.67954398
},
{
"ts": "2025-10-31T09:00:00",
"o": 189,
"h": 193,
"l": 189,
"c": 191,
"v": 5014097.21635444
},
{
"ts": "2025-10-31T08:00:00",
"o": 187,
"h": 190,
"l": 184,
"c": 189,
"v": 2727948.96506671
},
{
"ts": "2025-10-31T07:00:00",
"o": 189,
"h": 190,
"l": 186,
"c": 187,
"v": 2187306.56983759
},
{
"ts": "2025-10-31T06:00:00",
"o": 192,
"h": 192,
"l": 188,
"c": 189,
"v": 2866995.09588153
},
{
"ts": "2025-10-31T05:00:00",
"o": 190,
"h": 194,
"l": 189,
"c": 192,
"v": 2739551.696661
},
{
"ts": "2025-10-31T04:00:00",
"o": 190,
"h": 192,
"l": 189,
"c": 190,
"v": 3494482.97434512
},
{
"ts": "2025-10-31T03:00:00",
"o": 188,
"h": 191,
"l": 186,
"c": 190,
"v": 9019609.84851477
},
{
"ts": "2025-10-31T02:00:00",
"o": 191,
"h": 193,
"l": 187,
"c": 188,
"v": 7246646.68130047
},
{
"ts": "2025-10-31T01:00:00",
"o": 187,
"h": 198,
"l": 186,
"c": 191,
"v": 20605227.01719994
},
{
"ts": "2025-10-31T00:00:00",
"o": 185,
"h": 188,
"l": 181,
"c": 187,
"v": 8096628.09780239
},
{
"ts": "2025-10-30T23:00:00",
"o": 186,
"h": 187,
"l": 183,
"c": 185,
"v": 13338772.92297096
},
{
"ts": "2025-10-30T22:00:00",
"o": 188,
"h": 191,
"l": 185,
"c": 186,
"v": 5972608.20506766
},
{
"ts": "2025-10-30T21:00:00",
"o": 188,
"h": 190,
"l": 186,
"c": 188,
"v": 4381727.89115077
},
{
"ts": "2025-10-30T20:00:00",
"o": 188,
"h": 191,
"l": 184,
"c": 187,
"v": 3978547.11271341
},
{
"ts": "2025-10-30T19:00:00",
"o": 192,
"h": 194,
"l": 187,
"c": 188,
"v": 3482273.41078321
},
{
"ts": "2025-10-30T18:00:00",
"o": 195,
"h": 196,
"l": 192,
"c": 192,
"v": 1089629.82551187
},
{
"ts": "2025-10-30T17:00:00",
"o": 198,
"h": 198,
"l": 192,
"c": 195,
"v": 2128912.25802707
},
{
"ts": "2025-10-30T16:00:00",
"o": 191,
"h": 202,
"l": 191,
"c": 199,
"v": 5226993.91106756
},
{
"ts": "2025-10-30T15:00:00",
"o": 203,
"h": 204,
"l": 189,
"c": 191,
"v": 12704168.6678109
},
{
"ts": "2025-10-30T14:00:00",
"o": 206,
"h": 207,
"l": 203,
"c": 203,
"v": 2904142.92353005
},
{
"ts": "2025-10-30T13:00:00",
"o": 210,
"h": 212,
"l": 205,
"c": 206,
"v": 4141754.14377558
},
{
"ts": "2025-10-30T12:00:00",
"o": 209,
"h": 212,
"l": 209,
"c": 211,
"v": 2227026.73091296
},
{
"ts": "2025-10-30T11:00:00",
"o": 213,
"h": 215,
"l": 207,
"c": 209,
"v": 3463641.79267163
},
{
"ts": "2025-10-30T10:00:00",
"o": 217,
"h": 218,
"l": 212,
"c": 213,
"v": 2763595.51234138
},
{
"ts": "2025-10-30T09:00:00",
"o": 218,
"h": 219,
"l": 216,
"c": 217,
"v": 883125.37979056
},
{
"ts": "2025-10-30T08:00:00",
"o": 223,
"h": 224,
"l": 218,
"c": 218,
"v": 1030903.20791089
},
{
"ts": "2025-10-30T07:00:00",
"o": 216,
"h": 225,
"l": 215,
"c": 224,
"v": 1879146.66304941
},
{
"ts": "2025-10-30T06:00:00",
"o": 220,
"h": 221,
"l": 216,
"c": 216,
"v": 1554035.26623697
},
{
"ts": "2025-10-30T05:00:00",
"o": 218,
"h": 222,
"l": 218,
"c": 221,
"v": 1240583.42193417
},
{
"ts": "2025-10-30T04:00:00",
"o": 223,
"h": 223,
"l": 215,
"c": 218,
"v": 6573968.19479995
},
{
"ts": "2025-10-30T03:00:00",
"o": 226,
"h": 226,
"l": 221,
"c": 222,
"v": 1835710.1716236
},
{
"ts": "2025-10-30T02:00:00",
"o": 226,
"h": 227,
"l": 224,
"c": 226,
"v": 971964.53653033
},
{
"ts": "2025-10-30T01:00:00",
"o": 229,
"h": 229,
"l": 224,
"c": 226,
"v": 1490994.76435589
},
{
"ts": "2025-10-30T00:00:00",
"o": 227,
"h": 230,
"l": 225,
"c": 229,
"v": 4933543.2543344
},
{
"ts": "2025-10-29T23:00:00",
"o": 229,
"h": 231,
"l": 225,
"c": 227,
"v": 2881503.22453501
},
{
"ts": "2025-10-29T22:00:00",
"o": 231,
"h": 234,
"l": 228,
"c": 228,
"v": 2857540.60243508
},
{
"ts": "2025-10-29T21:00:00",
"o": 229,
"h": 234,
"l": 228,
"c": 232,
"v": 4089570.87319246
},
{
"ts": "2025-10-29T20:00:00",
"o": 228,
"h": 229,
"l": 225,
"c": 228,
"v": 3421820.5169931
},
{
"ts": "2025-10-29T19:00:00",
"o": 224,
"h": 228,
"l": 220,
"c": 228,
"v": 2127548.2010685
},
{
"ts": "2025-10-29T18:00:00",
"o": 216,
"h": 229,
"l": 216,
"c": 225,
"v": 10468534.46547733
},
{
"ts": "2025-10-29T17:00:00",
"o": 213,
"h": 217,
"l": 212,
"c": 216,
"v": 3353628.4829672
},
{
"ts": "2025-10-29T16:00:00",
"o": 208,
"h": 214,
"l": 205,
"c": 213,
"v": 3504700.50878227
},
{
"ts": "2025-10-29T15:00:00",
"o": 207,
"h": 209,
"l": 205,
"c": 208,
"v": 1362404.02572981
},
{
"ts": "2025-10-29T14:00:00",
"o": 208,
"h": 209,
"l": 207,
"c": 207,
"v": 967100.87152377
},
{
"ts": "2025-10-29T13:00:00",
"o": 210,
"h": 211,
"l": 207,
"c": 208,
"v": 2535930.24042505
},
{
"ts": "2025-10-29T12:00:00",
"o": 211,
"h": 212,
"l": 209,
"c": 210,
"v": 693421.63614412
},
{
"ts": "2025-10-29T11:00:00",
"o": 210,
"h": 212,
"l": 209,
"c": 211,
"v": 1505511.84629457
},
{
"ts": "2025-10-29T10:00:00",
"o": 212,
"h": 212,
"l": 209,
"c": 209,
"v": 1288169.89055101
},
{
"ts": "2025-10-29T09:00:00",
"o": 212,
"h": 214,
"l": 210,
"c": 212,
"v": 2013890.2678568
},
{
"ts": "2025-10-29T08:00:00",
"o": 208,
"h": 213,
"l": 206,
"c": 212,
"v": 3066688.99683412
},
{
"ts": "2025-10-29T07:00:00",
"o": 210,
"h": 210,
"l": 207,
"c": 208,
"v": 2401335.89689865
},
{
"ts": "2025-10-29T06:00:00",
"o": 211,
"h": 211,
"l": 209,
"c": 209,
"v": 1210875.32552332
},
{
"ts": "2025-10-29T05:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 211,
"v": 2098071.45266751
},
{
"ts": "2025-10-29T04:00:00",
"o": 209,
"h": 212,
"l": 208,
"c": 212,
"v": 1635840.15159836
},
{
"ts": "2025-10-29T03:00:00",
"o": 208,
"h": 210,
"l": 207,
"c": 209,
"v": 2238249.3570115
},
{
"ts": "2025-10-29T02:00:00",
"o": 210,
"h": 212,
"l": 207,
"c": 208,
"v": 3329267.21049727
},
{
"ts": "2025-10-29T01:00:00",
"o": 210,
"h": 213,
"l": 209,
"c": 210,
"v": 3878223.52986939
},
{
"ts": "2025-10-29T00:00:00",
"o": 214,
"h": 215,
"l": 208,
"c": 211,
"v": 7792255.38598552
},
{
"ts": "2025-10-28T23:00:00",
"o": 214,
"h": 215,
"l": 211,
"c": 214,
"v": 3543114.43393728
},
{
"ts": "2025-10-28T22:00:00",
"o": 212,
"h": 214,
"l": 209,
"c": 214,
"v": 4282364.87241207
},
{
"ts": "2025-10-28T21:00:00",
"o": 216,
"h": 217,
"l": 210,
"c": 211,
"v": 6003482.39790036
},
{
"ts": "2025-10-28T20:00:00",
"o": 219,
"h": 219,
"l": 215,
"c": 216,
"v": 2143907.56135043
},
{
"ts": "2025-10-28T19:00:00",
"o": 221,
"h": 222,
"l": 216,
"c": 219,
"v": 1920823.91814543
},
{
"ts": "2025-10-28T18:00:00",
"o": 222,
"h": 223,
"l": 220,
"c": 221,
"v": 849928.08917962
},
{
"ts": "2025-10-28T17:00:00",
"o": 225,
"h": 228,
"l": 221,
"c": 222,
"v": 2244663.56793962
},
{
"ts": "2025-10-28T16:00:00",
"o": 228,
"h": 229,
"l": 223,
"c": 225,
"v": 1600155.17966285
},
{
"ts": "2025-10-28T15:00:00",
"o": 223,
"h": 230,
"l": 223,
"c": 227,
"v": 2660475.00461974
},
{
"ts": "2025-10-28T14:00:00",
"o": 222,
"h": 223,
"l": 218,
"c": 222,
"v": 3980316.56862305
},
{
"ts": "2025-10-28T13:00:00",
"o": 220,
"h": 224,
"l": 219,
"c": 222,
"v": 4991214.21526458
},
{
"ts": "2025-10-28T12:00:00",
"o": 225,
"h": 226,
"l": 218,
"c": 220,
"v": 6338182.13536301
},
{
"ts": "2025-10-28T11:00:00",
"o": 230,
"h": 231,
"l": 224,
"c": 225,
"v": 3749720.15701283
},
{
"ts": "2025-10-28T10:00:00",
"o": 228,
"h": 231,
"l": 226,
"c": 231,
"v": 2225308.39628205
},
{
"ts": "2025-10-28T09:00:00",
"o": 226,
"h": 230,
"l": 224,
"c": 228,
"v": 2480840.58968722
},
{
"ts": "2025-10-28T08:00:00",
"o": 225,
"h": 227,
"l": 224,
"c": 226,
"v": 2343156.88803133
},
{
"ts": "2025-10-28T07:00:00",
"o": 230,
"h": 232,
"l": 224,
"c": 225,
"v": 5147108.47504683
},
{
"ts": "2025-10-28T06:00:00",
"o": 229,
"h": 233,
"l": 229,
"c": 230,
"v": 2541410.62316227
},
{
"ts": "2025-10-28T05:00:00",
"o": 231,
"h": 233,
"l": 228,
"c": 229,
"v": 2518995.18381248
},
{
"ts": "2025-10-28T04:00:00",
"o": 229,
"h": 234,
"l": 228,
"c": 231,
"v": 3049523.10089627
},
{
"ts": "2025-10-28T03:00:00",
"o": 236,
"h": 239,
"l": 229,
"c": 229,
"v": 5553914.6413968
},
{
"ts": "2025-10-28T02:00:00",
"o": 243,
"h": 243,
"l": 233,
"c": 235,
"v": 9047098.97316601
},
{
"ts": "2025-10-28T01:00:00",
"o": 243,
"h": 248,
"l": 240,
"c": 243,
"v": 3860673.4716984
},
{
"ts": "2025-10-28T00:00:00",
"o": 247,
"h": 247,
"l": 241,
"c": 243,
"v": 8799010.42599453
},
{
"ts": "2025-10-27T23:00:00",
"o": 247,
"h": 248,
"l": 246,
"c": 247,
"v": 1643877.53103831
},
{
"ts": "2025-10-27T22:00:00",
"o": 248,
"h": 250,
"l": 245,
"c": 247,
"v": 2006879.94207697
},
{
"ts": "2025-10-27T21:00:00",
"o": 249,
"h": 251,
"l": 247,
"c": 248,
"v": 2012884.00241463
},
{
"ts": "2025-10-27T20:00:00",
"o": 247,
"h": 250,
"l": 246,
"c": 248,
"v": 981064.41429729
},
{
"ts": "2025-10-27T19:00:00",
"o": 252,
"h": 252,
"l": 247,
"c": 249,
"v": 1499389.65956469
},
{
"ts": "2025-10-27T18:00:00",
"o": 251,
"h": 252,
"l": 249,
"c": 252,
"v": 1200085.677112
},
{
"ts": "2025-10-27T17:00:00",
"o": 255,
"h": 255,
"l": 250,
"c": 252,
"v": 868466.50123421
},
{
"ts": "2025-10-27T16:00:00",
"o": 249,
"h": 256,
"l": 249,
"c": 255,
"v": 4408088.46557504
},
{
"ts": "2025-10-27T15:00:00",
"o": 256,
"h": 257,
"l": 248,
"c": 249,
"v": 5355611.5622333
},
{
"ts": "2025-10-27T14:00:00",
"o": 258,
"h": 258,
"l": 253,
"c": 256,
"v": 4320010.34497758
},
{
"ts": "2025-10-27T13:00:00",
"o": 258,
"h": 262,
"l": 255,
"c": 258,
"v": 5002489.51610991
},
{
"ts": "2025-10-27T12:00:00",
"o": 258,
"h": 260,
"l": 256,
"c": 258,
"v": 3440347.40953849
},
{
"ts": "2025-10-27T11:00:00",
"o": 262,
"h": 266,
"l": 257,
"c": 258,
"v": 7980988.8547578
},
{
"ts": "2025-10-27T10:00:00",
"o": 260,
"h": 264,
"l": 258,
"c": 263,
"v": 5743516.85308407
},
{
"ts": "2025-10-27T09:00:00",
"o": 257,
"h": 265,
"l": 255,
"c": 261,
"v": 13457041.11813438
},
{
"ts": "2025-10-27T08:00:00",
"o": 277,
"h": 278,
"l": 255,
"c": 258,
"v": 23349983.2623332
},
{
"ts": "2025-10-27T07:00:00",
"o": 278,
"h": 282,
"l": 275,
"c": 276,
"v": 4091829.64803007
},
{
"ts": "2025-10-27T06:00:00",
"o": 279,
"h": 282,
"l": 273,
"c": 278,
"v": 6311131.45480759
},
{
"ts": "2025-10-27T05:00:00",
"o": 294,
"h": 296,
"l": 277,
"c": 280,
"v": 9017921.75285462
},
{
"ts": "2025-10-27T04:00:00",
"o": 296,
"h": 304,
"l": 291,
"c": 294,
"v": 13296897.43185948
},
{
"ts": "2025-10-27T03:00:00",
"o": 287,
"h": 304,
"l": 284,
"c": 295,
"v": 28873287.84713117
},
{
"ts": "2025-10-27T02:00:00",
"o": 281,
"h": 292,
"l": 279,
"c": 287,
"v": 6128351.06344725
},
{
"ts": "2025-10-27T01:00:00",
"o": 276,
"h": 282,
"l": 274,
"c": 281,
"v": 4335807.03110562
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 287,
"l": 274,
"c": 276,
"v": 8038606.1644467
},
{
"ts": "2025-10-26T23:00:00",
"o": 289,
"h": 293,
"l": 283,
"c": 284,
"v": 12965334.04607976
},
{
"ts": "2025-10-26T22:00:00",
"o": 272,
"h": 294,
"l": 272,
"c": 290,
"v": 14737884.22425251
},
{
"ts": "2025-10-26T21:00:00",
"o": 276,
"h": 278,
"l": 270,
"c": 272,
"v": 3409006.37643609
},
{
"ts": "2025-10-26T20:00:00",
"o": 277,
"h": 280,
"l": 270,
"c": 276,
"v": 3989150.34083807
},
{
"ts": "2025-10-26T19:00:00",
"o": 279,
"h": 281,
"l": 251,
"c": 278,
"v": 16947876.26658109
},
{
"ts": "2025-10-26T18:00:00",
"o": 280,
"h": 282,
"l": 277,
"c": 279,
"v": 3011226.61537468
},
{
"ts": "2025-10-26T17:00:00",
"o": 268,
"h": 283,
"l": 266,
"c": 280,
"v": 10513263.45597921
},
{
"ts": "2025-10-26T16:00:00",
"o": 260,
"h": 273,
"l": 258,
"c": 268,
"v": 14258137.61252618
},
{
"ts": "2025-10-26T15:00:00",
"o": 258,
"h": 262,
"l": 257,
"c": 260,
"v": 2624142.46110851
},
{
"ts": "2025-10-26T14:00:00",
"o": 253,
"h": 263,
"l": 251,
"c": 259,
"v": 9885719.05637508
},
{
"ts": "2025-10-26T13:00:00",
"o": 245,
"h": 257,
"l": 245,
"c": 252,
"v": 4373872.37889797
},
{
"ts": "2025-10-26T12:00:00",
"o": 243,
"h": 249,
"l": 242,
"c": 245,
"v": 3680255.89800797
},
{
"ts": "2025-10-26T11:00:00",
"o": 241,
"h": 245,
"l": 240,
"c": 243,
"v": 1651258.10140072
},
{
"ts": "2025-10-26T10:00:00",
"o": 241,
"h": 243,
"l": 239,
"c": 242,
"v": 1195812.27033765
},
{
"ts": "2025-10-26T09:00:00",
"o": 241,
"h": 245,
"l": 236,
"c": 240,
"v": 6587630.85942234
},
{
"ts": "2025-10-26T08:00:00",
"o": 245,
"h": 245,
"l": 241,
"c": 241,
"v": 1678931.78207578
},
{
"ts": "2025-10-26T07:00:00",
"o": 250,
"h": 252,
"l": 243,
"c": 245,
"v": 2428408.04309508
},
{
"ts": "2025-10-26T06:00:00",
"o": 246,
"h": 253,
"l": 245,
"c": 251,
"v": 2669213.3603414
},
{
"ts": "2025-10-26T05:00:00",
"o": 241,
"h": 255,
"l": 239,
"c": 246,
"v": 10064620.66755997
},
{
"ts": "2025-10-26T04:00:00",
"o": 241,
"h": 242,
"l": 239,
"c": 241,
"v": 1196950.41685375
},
{
"ts": "2025-10-26T03:00:00",
"o": 238,
"h": 242,
"l": 237,
"c": 241,
"v": 1113043.72808175
},
{
"ts": "2025-10-26T02:00:00",
"o": 236,
"h": 241,
"l": 235,
"c": 237,
"v": 1988274.86365771
},
{
"ts": "2025-10-26T01:00:00",
"o": 237,
"h": 238,
"l": 235,
"c": 236,
"v": 1973856.31923728
},
{
"ts": "2025-10-26T00:00:00",
"o": 241,
"h": 242,
"l": 236,
"c": 237,
"v": 2588459.6445739
},
{
"ts": "2025-10-25T23:00:00",
"o": 240,
"h": 242,
"l": 240,
"c": 241,
"v": 447448.27578567
},
{
"ts": "2025-10-25T16:00:00",
"o": 240,
"h": 242,
"l": 238,
"c": 240,
"v": 819178.36624145
},
{
"ts": "2025-10-25T15:00:00",
"o": 238,
"h": 240,
"l": 237,
"c": 239,
"v": 1648893.77110041
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 190,
"h": 196,
"l": 187,
"c": 194,
"v": 8623398.77934846
},
{
"ts": "2025-10-31T20:00:00",
"o": 188,
"h": 192,
"l": 186,
"c": 190,
"v": 5791920.42667155
},
{
"ts": "2025-10-31T16:00:00",
"o": 189,
"h": 189,
"l": 176,
"c": 188,
"v": 10627495.23381091
},
{
"ts": "2025-10-31T12:00:00",
"o": 192,
"h": 192,
"l": 187,
"c": 189,
"v": 9974642.57797937
},
{
"ts": "2025-10-31T08:00:00",
"o": 187,
"h": 193,
"l": 184,
"c": 192,
"v": 12251476.27523605
},
{
"ts": "2025-10-31T04:00:00",
"o": 190,
"h": 194,
"l": 186,
"c": 187,
"v": 11288336.33672524
},
{
"ts": "2025-10-31T00:00:00",
"o": 185,
"h": 198,
"l": 181,
"c": 190,
"v": 44968111.64481757
},
{
"ts": "2025-10-30T20:00:00",
"o": 188,
"h": 191,
"l": 183,
"c": 185,
"v": 27671656.1319028
},
{
"ts": "2025-10-30T16:00:00",
"o": 191,
"h": 202,
"l": 187,
"c": 188,
"v": 11927809.40538971
},
{
"ts": "2025-10-30T12:00:00",
"o": 209,
"h": 212,
"l": 189,
"c": 191,
"v": 21977092.46602949
},
{
"ts": "2025-10-30T08:00:00",
"o": 223,
"h": 224,
"l": 207,
"c": 209,
"v": 8141265.89271446
},
{
"ts": "2025-10-30T04:00:00",
"o": 223,
"h": 225,
"l": 215,
"c": 224,
"v": 11247733.5460205
},
{
"ts": "2025-10-30T00:00:00",
"o": 227,
"h": 230,
"l": 221,
"c": 222,
"v": 9232212.72684422
},
{
"ts": "2025-10-29T20:00:00",
"o": 228,
"h": 234,
"l": 225,
"c": 227,
"v": 13250435.21715565
},
{
"ts": "2025-10-29T16:00:00",
"o": 208,
"h": 229,
"l": 205,
"c": 228,
"v": 19454411.6582953
},
{
"ts": "2025-10-29T12:00:00",
"o": 211,
"h": 212,
"l": 205,
"c": 208,
"v": 5558856.77382275
},
{
"ts": "2025-10-29T08:00:00",
"o": 208,
"h": 214,
"l": 206,
"c": 211,
"v": 7874261.0015365
},
{
"ts": "2025-10-29T04:00:00",
"o": 209,
"h": 213,
"l": 207,
"c": 208,
"v": 7346122.82668784
},
{
"ts": "2025-10-29T00:00:00",
"o": 214,
"h": 215,
"l": 207,
"c": 209,
"v": 17237995.48336368
},
{
"ts": "2025-10-28T20:00:00",
"o": 219,
"h": 219,
"l": 209,
"c": 214,
"v": 15972869.26560014
},
{
"ts": "2025-10-28T16:00:00",
"o": 228,
"h": 229,
"l": 216,
"c": 219,
"v": 6615570.75492752
},
{
"ts": "2025-10-28T12:00:00",
"o": 225,
"h": 230,
"l": 218,
"c": 227,
"v": 17970187.92387038
},
{
"ts": "2025-10-28T08:00:00",
"o": 225,
"h": 231,
"l": 224,
"c": 225,
"v": 10799026.03101343
},
{
"ts": "2025-10-28T04:00:00",
"o": 229,
"h": 234,
"l": 224,
"c": 225,
"v": 13257037.38291785
},
{
"ts": "2025-10-28T00:00:00",
"o": 247,
"h": 248,
"l": 229,
"c": 229,
"v": 27260697.51225574
},
{
"ts": "2025-10-27T20:00:00",
"o": 247,
"h": 251,
"l": 245,
"c": 247,
"v": 6644705.8898272
},
{
"ts": "2025-10-27T16:00:00",
"o": 249,
"h": 256,
"l": 247,
"c": 249,
"v": 7976030.30348594
},
{
"ts": "2025-10-27T12:00:00",
"o": 258,
"h": 262,
"l": 248,
"c": 249,
"v": 18118458.83285928
},
{
"ts": "2025-10-27T08:00:00",
"o": 277,
"h": 278,
"l": 255,
"c": 258,
"v": 50531530.08830945
},
{
"ts": "2025-10-27T04:00:00",
"o": 296,
"h": 304,
"l": 273,
"c": 276,
"v": 32717780.28755176
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 304,
"l": 274,
"c": 295,
"v": 47376052.10613074
},
{
"ts": "2025-10-26T20:00:00",
"o": 277,
"h": 294,
"l": 270,
"c": 284,
"v": 35101374.98760643
},
{
"ts": "2025-10-26T16:00:00",
"o": 260,
"h": 283,
"l": 251,
"c": 278,
"v": 44730503.95046116
},
{
"ts": "2025-10-26T12:00:00",
"o": 243,
"h": 263,
"l": 242,
"c": 260,
"v": 20563989.79438953
},
{
"ts": "2025-10-26T08:00:00",
"o": 245,
"h": 245,
"l": 236,
"c": 243,
"v": 11113633.01323649
},
{
"ts": "2025-10-26T04:00:00",
"o": 241,
"h": 255,
"l": 239,
"c": 245,
"v": 16359192.4878502
},
{
"ts": "2025-10-26T00:00:00",
"o": 241,
"h": 242,
"l": 235,
"c": 241,
"v": 7663634.55555064
},
{
"ts": "2025-10-25T20:00:00",
"o": 240,
"h": 242,
"l": 240,
"c": 241,
"v": 447448.27578567
},
{
"ts": "2025-10-25T16:00:00",
"o": 240,
"h": 242,
"l": 238,
"c": 240,
"v": 819178.36624145
},
{
"ts": "2025-10-25T12:00:00",
"o": 245,
"h": 247,
"l": 237,
"c": 239,
"v": 6821339.39875343
},
{
"ts": "2025-10-25T08:00:00",
"o": 243,
"h": 250,
"l": 240,
"c": 245,
"v": 8736311.00769106
},
{
"ts": "2025-10-25T04:00:00",
"o": 245,
"h": 246,
"l": 238,
"c": 242,
"v": 10640081.42579993
},
{
"ts": "2025-10-25T00:00:00",
"o": 254,
"h": 259,
"l": 242,
"c": 245,
"v": 26648805.43167045
},
{
"ts": "2025-10-24T20:00:00",
"o": 248,
"h": 256,
"l": 244,
"c": 253,
"v": 8174539.26696953
},
{
"ts": "2025-10-24T16:00:00",
"o": 242,
"h": 254,
"l": 239,
"c": 248,
"v": 9205275.52425051
},
{
"ts": "2025-10-24T12:00:00",
"o": 241,
"h": 246,
"l": 236,
"c": 242,
"v": 15574690.80494907
},
{
"ts": "2025-10-24T08:00:00",
"o": 254,
"h": 254,
"l": 233,
"c": 241,
"v": 32230310.76151949
},
{
"ts": "2025-10-24T04:00:00",
"o": 239,
"h": 257,
"l": 235,
"c": 253,
"v": 35850812.07650968
},
{
"ts": "2025-10-24T00:00:00",
"o": 232,
"h": 242,
"l": 228,
"c": 240,
"v": 20173941.6520974
},
{
"ts": "2025-10-23T20:00:00",
"o": 233,
"h": 237,
"l": 230,
"c": 233,
"v": 5568950.56689448
},
{
"ts": "2025-10-23T16:00:00",
"o": 230,
"h": 235,
"l": 228,
"c": 233,
"v": 4043367.22070788
},
{
"ts": "2025-10-23T12:00:00",
"o": 227,
"h": 232,
"l": 223,
"c": 230,
"v": 9748327.90934419
},
{
"ts": "2025-10-23T08:00:00",
"o": 211,
"h": 235,
"l": 210,
"c": 228,
"v": 21936021.08634349
},
{
"ts": "2025-10-23T04:00:00",
"o": 205,
"h": 216,
"l": 203,
"c": 212,
"v": 11599839.60219306
},
{
"ts": "2025-10-23T00:00:00",
"o": 211,
"h": 211,
"l": 203,
"c": 205,
"v": 13487838.04778706
},
{
"ts": "2025-10-22T20:00:00",
"o": 225,
"h": 226,
"l": 208,
"c": 211,
"v": 18063119.68823808
},
{
"ts": "2025-10-22T16:00:00",
"o": 227,
"h": 228,
"l": 223,
"c": 225,
"v": 2538478.09779045
},
{
"ts": "2025-10-22T12:00:00",
"o": 234,
"h": 239,
"l": 227,
"c": 227,
"v": 9092046.22394583
},
{
"ts": "2025-10-22T08:00:00",
"o": 223,
"h": 236,
"l": 222,
"c": 235,
"v": 13831909.75849527
},
{
"ts": "2025-10-22T04:00:00",
"o": 247,
"h": 251,
"l": 221,
"c": 223,
"v": 38405914.76826803
},
{
"ts": "2025-10-22T00:00:00",
"o": 241,
"h": 249,
"l": 233,
"c": 247,
"v": 26330992.48836022
},
{
"ts": "2025-10-21T20:00:00",
"o": 237,
"h": 246,
"l": 235,
"c": 241,
"v": 21713997.45054768
},
{
"ts": "2025-10-21T16:00:00",
"o": 236,
"h": 246,
"l": 230,
"c": 238,
"v": 14932676.01367704
},
{
"ts": "2025-10-21T12:00:00",
"o": 221,
"h": 241,
"l": 218,
"c": 236,
"v": 45064757.12043691
},
{
"ts": "2025-10-21T08:00:00",
"o": 205,
"h": 228,
"l": 202,
"c": 221,
"v": 34896206.80686524
},
{
"ts": "2025-10-21T04:00:00",
"o": 204,
"h": 215,
"l": 199,
"c": 206,
"v": 23809631.34262839
},
{
"ts": "2025-10-21T00:00:00",
"o": 212,
"h": 215,
"l": 203,
"c": 203,
"v": 15818747.4945786
},
{
"ts": "2025-10-20T20:00:00",
"o": 211,
"h": 215,
"l": 209,
"c": 212,
"v": 9219017.48879124
},
{
"ts": "2025-10-20T16:00:00",
"o": 209,
"h": 218,
"l": 205,
"c": 211,
"v": 12868965.19131648
},
{
"ts": "2025-10-20T12:00:00",
"o": 195,
"h": 211,
"l": 195,
"c": 209,
"v": 26001494.09106432
},
{
"ts": "2025-10-20T08:00:00",
"o": 200,
"h": 205,
"l": 195,
"c": 195,
"v": 14868570.8750604
},
{
"ts": "2025-10-20T04:00:00",
"o": 195,
"h": 205,
"l": 192,
"c": 200,
"v": 26328421.52292969
},
{
"ts": "2025-10-20T00:00:00",
"o": 188,
"h": 195,
"l": 179,
"c": 195,
"v": 24030981.1165397
},
{
"ts": "2025-10-19T20:00:00",
"o": 195,
"h": 197,
"l": 187,
"c": 188,
"v": 5519687.36824673
},
{
"ts": "2025-10-19T16:00:00",
"o": 190,
"h": 196,
"l": 186,
"c": 196,
"v": 5493933.65820757
},
{
"ts": "2025-10-19T12:00:00",
"o": 190,
"h": 194,
"l": 186,
"c": 190,
"v": 9679192.33368558
},
{
"ts": "2025-10-19T08:00:00",
"o": 195,
"h": 197,
"l": 185,
"c": 189,
"v": 14563620.59975993
},
{
"ts": "2025-10-19T04:00:00",
"o": 198,
"h": 199,
"l": 190,
"c": 195,
"v": 12913888.89400198
},
{
"ts": "2025-10-19T00:00:00",
"o": 189,
"h": 201,
"l": 187,
"c": 198,
"v": 14408818.98422389
},
{
"ts": "2025-10-18T20:00:00",
"o": 192,
"h": 194,
"l": 187,
"c": 189,
"v": 4056301.31903623
},
{
"ts": "2025-10-18T16:00:00",
"o": 190,
"h": 192,
"l": 184,
"c": 191,
"v": 2688308.43252528
},
{
"ts": "2025-10-18T12:00:00",
"o": 189,
"h": 195,
"l": 183,
"c": 190,
"v": 9684566.79336582
},
{
"ts": "2025-10-18T08:00:00",
"o": 184,
"h": 191,
"l": 183,
"c": 189,
"v": 5584155.59309984
},
{
"ts": "2025-10-18T04:00:00",
"o": 187,
"h": 190,
"l": 179,
"c": 184,
"v": 15400952.2227203
},
{
"ts": "2025-10-18T00:00:00",
"o": 188,
"h": 191,
"l": 185,
"c": 187,
"v": 13568735.02675129
},
{
"ts": "2025-10-17T20:00:00",
"o": 188,
"h": 192,
"l": 186,
"c": 188,
"v": 9936975.70290857
},
{
"ts": "2025-10-17T16:00:00",
"o": 194,
"h": 197,
"l": 185,
"c": 188,
"v": 11075542.89480657
},
{
"ts": "2025-10-17T12:00:00",
"o": 199,
"h": 200,
"l": 188,
"c": 193,
"v": 20977273.00806779
},
{
"ts": "2025-10-17T08:00:00",
"o": 193,
"h": 202,
"l": 189,
"c": 200,
"v": 21486303.59582548
},
{
"ts": "2025-10-17T04:00:00",
"o": 217,
"h": 218,
"l": 192,
"c": 193,
"v": 35612000.53767214
},
{
"ts": "2025-10-17T00:00:00",
"o": 206,
"h": 218,
"l": 202,
"c": 216,
"v": 25429946.50648823
},
{
"ts": "2025-10-16T20:00:00",
"o": 204,
"h": 211,
"l": 202,
"c": 206,
"v": 7838861.74470749
},
{
"ts": "2025-10-16T16:00:00",
"o": 210,
"h": 213,
"l": 202,
"c": 205,
"v": 13582069.56100827
},
{
"ts": "2025-10-16T12:00:00",
"o": 219,
"h": 226,
"l": 208,
"c": 210,
"v": 20669990.07367797
},
{
"ts": "2025-10-16T08:00:00",
"o": 217,
"h": 221,
"l": 204,
"c": 219,
"v": 22111858.65690722
},
{
"ts": "2025-10-16T04:00:00",
"o": 209,
"h": 220,
"l": 205,
"c": 216,
"v": 16841535.91973683
},
{
"ts": "2025-10-16T00:00:00",
"o": 219,
"h": 219,
"l": 207,
"c": 209,
"v": 18067831.84387082
},
{
"ts": "2025-10-15T20:00:00",
"o": 215,
"h": 220,
"l": 210,
"c": 219,
"v": 8829507.92846237
},
{
"ts": "2025-10-15T16:00:00",
"o": 217,
"h": 226,
"l": 214,
"c": 214,
"v": 11987084.00285315
},
{
"ts": "2025-10-15T12:00:00",
"o": 213,
"h": 219,
"l": 209,
"c": 216,
"v": 19806211.56336979
},
{
"ts": "2025-10-15T08:00:00",
"o": 212,
"h": 219,
"l": 209,
"c": 213,
"v": 24685934.84705484
},
{
"ts": "2025-10-15T04:00:00",
"o": 219,
"h": 223,
"l": 208,
"c": 211,
"v": 30861484.27635807
},
{
"ts": "2025-10-15T00:00:00",
"o": 230,
"h": 230,
"l": 213,
"c": 218,
"v": 39459969.27856718
},
{
"ts": "2025-10-14T20:00:00",
"o": 228,
"h": 231,
"l": 224,
"c": 229,
"v": 13908851.20405099
},
{
"ts": "2025-10-14T16:00:00",
"o": 233,
"h": 238,
"l": 225,
"c": 228,
"v": 18544749.14283663
},
{
"ts": "2025-10-14T12:00:00",
"o": 224,
"h": 235,
"l": 219,
"c": 233,
"v": 40751529.65821667
},
{
"ts": "2025-10-14T08:00:00",
"o": 226,
"h": 229,
"l": 216,
"c": 225,
"v": 43295612.5282124
},
{
"ts": "2025-10-14T04:00:00",
"o": 246,
"h": 250,
"l": 224,
"c": 226,
"v": 63113947.87324768
},
{
"ts": "2025-10-14T00:00:00",
"o": 259,
"h": 276,
"l": 242,
"c": 246,
"v": 96991612.33850455
},
{
"ts": "2025-10-13T20:00:00",
"o": 264,
"h": 276,
"l": 258,
"c": 259,
"v": 56236186.53142893
},
{
"ts": "2025-10-13T16:00:00",
"o": 252,
"h": 264,
"l": 243,
"c": 263,
"v": 37690635.95754429
},
{
"ts": "2025-10-13T12:00:00",
"o": 263,
"h": 269,
"l": 245,
"c": 252,
"v": 144865254.34024695
},
{
"ts": "2025-10-13T08:00:00",
"o": 238,
"h": 266,
"l": 232,
"c": 263,
"v": 185606429.93668526
},
{
"ts": "2025-10-13T04:00:00",
"o": 203,
"h": 244,
"l": 203,
"c": 239,
"v": 206866970.34579265
},
{
"ts": "2025-10-13T00:00:00",
"o": 198,
"h": 204,
"l": 195,
"c": 203,
"v": 22666771.41864753
},
{
"ts": "2025-10-12T20:00:00",
"o": 203,
"h": 204,
"l": 195,
"c": 198,
"v": 11152632.20547183
},
{
"ts": "2025-10-12T16:00:00",
"o": 195,
"h": 205,
"l": 193,
"c": 203,
"v": 18503825.1581692
},
{
"ts": "2025-10-12T12:00:00",
"o": 182,
"h": 203,
"l": 182,
"c": 195,
"v": 52919885.07083799
},
{
"ts": "2025-10-12T08:00:00",
"o": 174,
"h": 184,
"l": 171,
"c": 182,
"v": 16378762.57125877
},
{
"ts": "2025-10-12T04:00:00",
"o": 178,
"h": 179,
"l": 171,
"c": 173,
"v": 18803345.39124853
},
{
"ts": "2025-10-12T00:00:00",
"o": 170,
"h": 181,
"l": 167,
"c": 179,
"v": 34673513.43961357
},
{
"ts": "2025-10-11T20:00:00",
"o": 172,
"h": 175,
"l": 168,
"c": 170,
"v": 8327335.58190222
},
{
"ts": "2025-10-11T16:00:00",
"o": 175,
"h": 179,
"l": 166,
"c": 171,
"v": 9013450.14323736
},
{
"ts": "2025-10-11T12:00:00",
"o": 180,
"h": 182,
"l": 171,
"c": 175,
"v": 25509518.12843478
},
{
"ts": "2025-10-11T08:00:00",
"o": 175,
"h": 184,
"l": 171,
"c": 180,
"v": 63876205.29663346
},
{
"ts": "2025-10-11T04:00:00",
"o": 159,
"h": 177,
"l": 158,
"c": 174,
"v": 105493490.02732427
},
{
"ts": "2025-10-11T00:00:00",
"o": 144,
"h": 163,
"l": 132,
"c": 158,
"v": 79260829.58403745
},
{
"ts": "2025-10-10T20:00:00",
"o": 179,
"h": 179,
"l": 115,
"c": 143,
"v": 120169750.91425413
},
{
"ts": "2025-10-10T16:00:00",
"o": 181,
"h": 183,
"l": 177,
"c": 178,
"v": 23273540.66118427
},
{
"ts": "2025-10-10T12:00:00",
"o": 191,
"h": 194,
"l": 179,
"c": 181,
"v": 44589620.75456175
},
{
"ts": "2025-10-10T08:00:00",
"o": 182,
"h": 192,
"l": 182,
"c": 191,
"v": 30861892.25324684
},
{
"ts": "2025-10-10T04:00:00",
"o": 195,
"h": 198,
"l": 181,
"c": 182,
"v": 63885320.29601537
},
{
"ts": "2025-10-10T00:00:00",
"o": 209,
"h": 210,
"l": 192,
"c": 195,
"v": 51285644.17097769
},
{
"ts": "2025-10-09T20:00:00",
"o": 211,
"h": 212,
"l": 206,
"c": 210,
"v": 10056483.33187737
},
{
"ts": "2025-10-09T16:00:00",
"o": 208,
"h": 211,
"l": 207,
"c": 209,
"v": 8553826.03364574
},
{
"ts": "2025-10-09T12:00:00",
"o": 212,
"h": 215,
"l": 207,
"c": 208,
"v": 24094808.59577504
},
{
"ts": "2025-10-09T08:00:00",
"o": 218,
"h": 218,
"l": 209,
"c": 212,
"v": 32604385.64040822
},
{
"ts": "2025-10-09T04:00:00",
"o": 220,
"h": 222,
"l": 216,
"c": 218,
"v": 18235731.60991919
},
{
"ts": "2025-10-09T00:00:00",
"o": 235,
"h": 235,
"l": 217,
"c": 220,
"v": 34381914.57286243
},
{
"ts": "2025-10-08T20:00:00",
"o": 232,
"h": 239,
"l": 230,
"c": 234,
"v": 11569892.15673733
},
{
"ts": "2025-10-08T16:00:00",
"o": 225,
"h": 239,
"l": 224,
"c": 233,
"v": 15590648.34396306
},
{
"ts": "2025-10-08T12:00:00",
"o": 220,
"h": 226,
"l": 219,
"c": 224,
"v": 12701230.6178587
},
{
"ts": "2025-10-08T08:00:00",
"o": 220,
"h": 225,
"l": 217,
"c": 220,
"v": 18911187.96650396
},
{
"ts": "2025-10-08T04:00:00",
"o": 222,
"h": 227,
"l": 216,
"c": 220,
"v": 36313349.87772571
},
{
"ts": "2025-10-08T00:00:00",
"o": 234,
"h": 236,
"l": 221,
"c": 222,
"v": 42927973.65262884
},
{
"ts": "2025-10-07T20:00:00",
"o": 247,
"h": 249,
"l": 224,
"c": 234,
"v": 34252547.29274575
},
{
"ts": "2025-10-07T16:00:00",
"o": 257,
"h": 258,
"l": 241,
"c": 247,
"v": 19560924.53177971
},
{
"ts": "2025-10-07T12:00:00",
"o": 264,
"h": 271,
"l": 253,
"c": 258,
"v": 23983747.03600962
},
{
"ts": "2025-10-07T08:00:00",
"o": 258,
"h": 271,
"l": 255,
"c": 264,
"v": 25159110.25200075
},
{
"ts": "2025-10-07T04:00:00",
"o": 272,
"h": 273,
"l": 255,
"c": 257,
"v": 22876572.61394933
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 190,
"h": 196,
"l": 187,
"c": 194,
"v": 8623398.77934846
},
{
"ts": "2025-10-31T00:00:00",
"o": 185,
"h": 198,
"l": 176,
"c": 190,
"v": 94901982.49524069
},
{
"ts": "2025-10-30T00:00:00",
"o": 227,
"h": 230,
"l": 183,
"c": 185,
"v": 90197770.16890118
},
{
"ts": "2025-10-29T00:00:00",
"o": 214,
"h": 234,
"l": 205,
"c": 227,
"v": 70722082.96086171
},
{
"ts": "2025-10-28T00:00:00",
"o": 247,
"h": 248,
"l": 209,
"c": 214,
"v": 91875388.87058505
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 304,
"l": 245,
"c": 247,
"v": 163364557.50816438
},
{
"ts": "2025-10-26T00:00:00",
"o": 241,
"h": 294,
"l": 235,
"c": 284,
"v": 135532328.78909445
},
{
"ts": "2025-10-25T00:00:00",
"o": 254,
"h": 259,
"l": 237,
"c": 241,
"v": 54113163.90594199
},
{
"ts": "2025-10-24T00:00:00",
"o": 232,
"h": 257,
"l": 228,
"c": 253,
"v": 121209570.08629568
},
{
"ts": "2025-10-23T00:00:00",
"o": 211,
"h": 237,
"l": 203,
"c": 233,
"v": 66384344.43327016
},
{
"ts": "2025-10-22T00:00:00",
"o": 241,
"h": 251,
"l": 208,
"c": 211,
"v": 108262461.02509788
},
{
"ts": "2025-10-21T00:00:00",
"o": 212,
"h": 246,
"l": 199,
"c": 241,
"v": 156236016.22873387
},
{
"ts": "2025-10-20T00:00:00",
"o": 188,
"h": 218,
"l": 179,
"c": 212,
"v": 113317450.28570183
},
{
"ts": "2025-10-19T00:00:00",
"o": 189,
"h": 201,
"l": 185,
"c": 188,
"v": 62579141.83812568
},
{
"ts": "2025-10-18T00:00:00",
"o": 188,
"h": 195,
"l": 179,
"c": 189,
"v": 50983019.38749876
},
{
"ts": "2025-10-17T00:00:00",
"o": 206,
"h": 218,
"l": 185,
"c": 188,
"v": 124518042.24576879
},
{
"ts": "2025-10-16T00:00:00",
"o": 219,
"h": 226,
"l": 202,
"c": 206,
"v": 99112147.7999086
},
{
"ts": "2025-10-15T00:00:00",
"o": 230,
"h": 230,
"l": 208,
"c": 219,
"v": 135630191.8966654
},
{
"ts": "2025-10-14T00:00:00",
"o": 259,
"h": 276,
"l": 216,
"c": 229,
"v": 276606302.7450689
},
{
"ts": "2025-10-13T00:00:00",
"o": 198,
"h": 276,
"l": 195,
"c": 259,
"v": 653932248.5303457
},
{
"ts": "2025-10-12T00:00:00",
"o": 170,
"h": 205,
"l": 167,
"c": 198,
"v": 152431963.8365999
},
{
"ts": "2025-10-11T00:00:00",
"o": 144,
"h": 184,
"l": 132,
"c": 170,
"v": 291480828.76156956
},
{
"ts": "2025-10-10T00:00:00",
"o": 209,
"h": 210,
"l": 115,
"c": 143,
"v": 334065769.05024004
},
{
"ts": "2025-10-09T00:00:00",
"o": 235,
"h": 235,
"l": 206,
"c": 210,
"v": 127927149.78448799
},
{
"ts": "2025-10-08T00:00:00",
"o": 234,
"h": 239,
"l": 216,
"c": 234,
"v": 138014282.6154176
},
{
"ts": "2025-10-07T00:00:00",
"o": 266,
"h": 273,
"l": 224,
"c": 234,
"v": 144650007.11672792
},
{
"ts": "2025-10-06T00:00:00",
"o": 258,
"h": 272,
"l": 251,
"c": 266,
"v": 75845455.03263761
},
{
"ts": "2025-10-05T00:00:00",
"o": 260,
"h": 267,
"l": 252,
"c": 258,
"v": 94227728.85579251
},
{
"ts": "2025-10-04T00:00:00",
"o": 272,
"h": 287,
"l": 255,
"c": 260,
"v": 140425934.28815395
},
{
"ts": "2025-10-03T00:00:00",
"o": 262,
"h": 279,
"l": 246,
"c": 272,
"v": 210032318.50025186
},
{
"ts": "2025-10-02T00:00:00",
"o": 283,
"h": 301,
"l": 252,
"c": 261,
"v": 327415185.3175826
},
{
"ts": "2025-10-01T00:00:00",
"o": 275,
"h": 320,
"l": 250,
"c": 283,
"v": 859886006.8417412
},
{
"ts": "2025-09-30T00:00:00",
"o": 404,
"h": 409,
"l": 247,
"c": 274,
"v": 820982028.6654266
},
{
"ts": "2025-09-29T00:00:00",
"o": 685,
"h": 2499,
"l": 387,
"c": 403,
"v": 764551927.6665647
}
]
},
"orderbook": {
"market": "KRW-FF",
"timestamp": 1761963374388,
"total_ask_size": 4215255.33592008,
"total_bid_size": 4292765.01231767,
"units": [
{
"ask_price": 194,
"bid_price": 193,
"ask_size": 164502.00213113,
"bid_size": 463646.38325206
},
{
"ask_price": 195,
"bid_price": 192,
"ask_size": 199615.82368164,
"bid_size": 258788.53886666
},
{
"ask_price": 196,
"bid_price": 191,
"ask_size": 219033.71277921,
"bid_size": 218813.11462751
},
{
"ask_price": 197,
"bid_price": 190,
"ask_size": 218944.05818262,
"bid_size": 312000.72918461
},
{
"ask_price": 198,
"bid_price": 189,
"ask_size": 229809.17442773,
"bid_size": 71037.26020981
}
]
},
"micro": {
"last_price": 194,
"best_bid": 193,
"best_ask": 194,
"mid": 193.5,
"spread_abs": 1,
"spread_bps": 51.679586563307495,
"ob_imbalance_topN": -0.12409065312878369,
"h1_return": -0.18828451882845187,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 188.8,
"upper": 195.57052435192432,
"lower": 182.0294756480757,
"bandwidth_pct": 7.172165627038461,
"position_0to1": 0.8840175243238031
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-FIL",
"last": {
"price": 2271,
"ts": "2025-11-01T02:15:01.572Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 2296,
"h": 2297,
"l": 2268,
"c": 2271,
"v": 6862.08103318
},
{
"ts": "2025-11-01T01:00:00",
"o": 2295,
"h": 2309,
"l": 2283,
"c": 2299,
"v": 18170.06895139
},
{
"ts": "2025-11-01T00:00:00",
"o": 2274,
"h": 2298,
"l": 2263,
"c": 2296,
"v": 13717.54489065
},
{
"ts": "2025-10-31T23:00:00",
"o": 2257,
"h": 2282,
"l": 2257,
"c": 2271,
"v": 5960.60209215
},
{
"ts": "2025-10-31T22:00:00",
"o": 2257,
"h": 2269,
"l": 2253,
"c": 2260,
"v": 42521.69176044
},
{
"ts": "2025-10-31T21:00:00",
"o": 2243,
"h": 2257,
"l": 2243,
"c": 2251,
"v": 19263.13646497
},
{
"ts": "2025-10-31T20:00:00",
"o": 2260,
"h": 2263,
"l": 2245,
"c": 2247,
"v": 1256.3186596
},
{
"ts": "2025-10-31T19:00:00",
"o": 2235,
"h": 2260,
"l": 2230,
"c": 2260,
"v": 1396.70988675
},
{
"ts": "2025-10-31T18:00:00",
"o": 2222,
"h": 2240,
"l": 2218,
"c": 2240,
"v": 2661.81434636
},
{
"ts": "2025-10-31T17:00:00",
"o": 2209,
"h": 2229,
"l": 2200,
"c": 2221,
"v": 19589.41228394
},
{
"ts": "2025-10-31T16:00:00",
"o": 2243,
"h": 2244,
"l": 2207,
"c": 2209,
"v": 17492.14248911
},
{
"ts": "2025-10-31T15:00:00",
"o": 2270,
"h": 2279,
"l": 2247,
"c": 2247,
"v": 9366.07026514
},
{
"ts": "2025-10-31T14:00:00",
"o": 2262,
"h": 2274,
"l": 2250,
"c": 2274,
"v": 10576.6361056
},
{
"ts": "2025-10-31T13:00:00",
"o": 2253,
"h": 2266,
"l": 2241,
"c": 2259,
"v": 19706.316195
},
{
"ts": "2025-10-31T12:00:00",
"o": 2258,
"h": 2259,
"l": 2249,
"c": 2250,
"v": 22010.29124015
},
{
"ts": "2025-10-31T11:00:00",
"o": 2241,
"h": 2262,
"l": 2233,
"c": 2256,
"v": 12944.7595208
},
{
"ts": "2025-10-31T10:00:00",
"o": 2248,
"h": 2259,
"l": 2243,
"c": 2243,
"v": 11856.1799968
},
{
"ts": "2025-10-31T09:00:00",
"o": 2258,
"h": 2262,
"l": 2238,
"c": 2251,
"v": 19520.15966253
},
{
"ts": "2025-10-31T08:00:00",
"o": 2275,
"h": 2280,
"l": 2230,
"c": 2257,
"v": 60951.02514102
},
{
"ts": "2025-10-31T07:00:00",
"o": 2254,
"h": 2283,
"l": 2253,
"c": 2274,
"v": 40962.50962666
},
{
"ts": "2025-10-31T06:00:00",
"o": 2241,
"h": 2256,
"l": 2241,
"c": 2254,
"v": 8166.31902051
},
{
"ts": "2025-10-31T05:00:00",
"o": 2246,
"h": 2257,
"l": 2234,
"c": 2237,
"v": 10223.47142512
},
{
"ts": "2025-10-31T04:00:00",
"o": 2225,
"h": 2250,
"l": 2222,
"c": 2249,
"v": 21840.94563958
},
{
"ts": "2025-10-31T03:00:00",
"o": 2236,
"h": 2236,
"l": 2220,
"c": 2223,
"v": 24280.9469651
},
{
"ts": "2025-10-31T02:00:00",
"o": 2234,
"h": 2242,
"l": 2221,
"c": 2242,
"v": 34367.57699736
},
{
"ts": "2025-10-31T01:00:00",
"o": 2214,
"h": 2233,
"l": 2207,
"c": 2233,
"v": 11411.68012857
},
{
"ts": "2025-10-31T00:00:00",
"o": 2220,
"h": 2227,
"l": 2204,
"c": 2217,
"v": 18983.29777759
},
{
"ts": "2025-10-30T23:00:00",
"o": 2196,
"h": 2225,
"l": 2189,
"c": 2220,
"v": 24748.95035805
},
{
"ts": "2025-10-30T22:00:00",
"o": 2170,
"h": 2199,
"l": 2168,
"c": 2191,
"v": 24513.81615112
},
{
"ts": "2025-10-30T21:00:00",
"o": 2156,
"h": 2180,
"l": 2155,
"c": 2170,
"v": 30898.14649049
},
{
"ts": "2025-10-30T20:00:00",
"o": 2145,
"h": 2163,
"l": 2139,
"c": 2156,
"v": 22853.15266502
},
{
"ts": "2025-10-30T19:00:00",
"o": 2147,
"h": 2159,
"l": 2131,
"c": 2145,
"v": 24219.21394941
},
{
"ts": "2025-10-30T18:00:00",
"o": 2166,
"h": 2167,
"l": 2137,
"c": 2147,
"v": 41882.40492643
},
{
"ts": "2025-10-30T17:00:00",
"o": 2202,
"h": 2202,
"l": 2153,
"c": 2166,
"v": 50224.1082637
},
{
"ts": "2025-10-30T16:00:00",
"o": 2211,
"h": 2228,
"l": 2196,
"c": 2202,
"v": 19800.85416589
},
{
"ts": "2025-10-30T15:00:00",
"o": 2238,
"h": 2243,
"l": 2201,
"c": 2211,
"v": 37532.71630667
},
{
"ts": "2025-10-30T14:00:00",
"o": 2251,
"h": 2252,
"l": 2231,
"c": 2240,
"v": 44626.028586
},
{
"ts": "2025-10-30T13:00:00",
"o": 2279,
"h": 2292,
"l": 2232,
"c": 2243,
"v": 53548.43341385
},
{
"ts": "2025-10-30T12:00:00",
"o": 2301,
"h": 2305,
"l": 2267,
"c": 2283,
"v": 74454.55373135
},
{
"ts": "2025-10-30T11:00:00",
"o": 2307,
"h": 2316,
"l": 2300,
"c": 2300,
"v": 20076.95789505
},
{
"ts": "2025-10-30T10:00:00",
"o": 2304,
"h": 2320,
"l": 2298,
"c": 2307,
"v": 14575.93880647
},
{
"ts": "2025-10-30T09:00:00",
"o": 2310,
"h": 2322,
"l": 2301,
"c": 2305,
"v": 11843.25272562
},
{
"ts": "2025-10-30T08:00:00",
"o": 2346,
"h": 2346,
"l": 2315,
"c": 2315,
"v": 16034.32282725
},
{
"ts": "2025-10-30T07:00:00",
"o": 2332,
"h": 2358,
"l": 2332,
"c": 2347,
"v": 23283.16926176
},
{
"ts": "2025-10-30T06:00:00",
"o": 2337,
"h": 2342,
"l": 2310,
"c": 2333,
"v": 13881.92134096
},
{
"ts": "2025-10-30T05:00:00",
"o": 2312,
"h": 2341,
"l": 2299,
"c": 2341,
"v": 41852.51445056
},
{
"ts": "2025-10-30T04:00:00",
"o": 2362,
"h": 2362,
"l": 2282,
"c": 2304,
"v": 88861.63668491
},
{
"ts": "2025-10-30T03:00:00",
"o": 2391,
"h": 2395,
"l": 2357,
"c": 2365,
"v": 18472.40825586
},
{
"ts": "2025-10-30T02:00:00",
"o": 2386,
"h": 2399,
"l": 2382,
"c": 2391,
"v": 11702.58246298
},
{
"ts": "2025-10-30T01:00:00",
"o": 2395,
"h": 2398,
"l": 2376,
"c": 2396,
"v": 27887.61940638
},
{
"ts": "2025-10-30T00:00:00",
"o": 2370,
"h": 2399,
"l": 2355,
"c": 2395,
"v": 28403.96758803
},
{
"ts": "2025-10-29T23:00:00",
"o": 2397,
"h": 2397,
"l": 2351,
"c": 2370,
"v": 57094.18928536
},
{
"ts": "2025-10-29T22:00:00",
"o": 2407,
"h": 2414,
"l": 2393,
"c": 2398,
"v": 17281.8987492
},
{
"ts": "2025-10-29T21:00:00",
"o": 2423,
"h": 2423,
"l": 2406,
"c": 2410,
"v": 7868.65094801
},
{
"ts": "2025-10-29T20:00:00",
"o": 2421,
"h": 2437,
"l": 2398,
"c": 2423,
"v": 12496.86669128
},
{
"ts": "2025-10-29T19:00:00",
"o": 2396,
"h": 2439,
"l": 2386,
"c": 2415,
"v": 27982.77428888
},
{
"ts": "2025-10-29T18:00:00",
"o": 2418,
"h": 2429,
"l": 2312,
"c": 2405,
"v": 92598.09250214
},
{
"ts": "2025-10-29T17:00:00",
"o": 2382,
"h": 2426,
"l": 2378,
"c": 2426,
"v": 19180.57023229
},
{
"ts": "2025-10-29T16:00:00",
"o": 2380,
"h": 2388,
"l": 2371,
"c": 2377,
"v": 9946.53834909
},
{
"ts": "2025-10-29T15:00:00",
"o": 2402,
"h": 2405,
"l": 2368,
"c": 2378,
"v": 23545.01494457
},
{
"ts": "2025-10-29T14:00:00",
"o": 2390,
"h": 2412,
"l": 2390,
"c": 2400,
"v": 31694.77474016
},
{
"ts": "2025-10-29T13:00:00",
"o": 2390,
"h": 2402,
"l": 2383,
"c": 2390,
"v": 40484.18485939
},
{
"ts": "2025-10-29T12:00:00",
"o": 2410,
"h": 2432,
"l": 2381,
"c": 2390,
"v": 69654.43802644
},
{
"ts": "2025-10-29T11:00:00",
"o": 2372,
"h": 2418,
"l": 2371,
"c": 2401,
"v": 144290.2420216
},
{
"ts": "2025-10-29T10:00:00",
"o": 2348,
"h": 2374,
"l": 2341,
"c": 2371,
"v": 22285.14304994
},
{
"ts": "2025-10-29T09:00:00",
"o": 2330,
"h": 2346,
"l": 2327,
"c": 2345,
"v": 8980.59947339
},
{
"ts": "2025-10-29T08:00:00",
"o": 2345,
"h": 2345,
"l": 2330,
"c": 2330,
"v": 16151.33102142
},
{
"ts": "2025-10-29T07:00:00",
"o": 2330,
"h": 2348,
"l": 2330,
"c": 2347,
"v": 3509.94398471
},
{
"ts": "2025-10-29T06:00:00",
"o": 2333,
"h": 2338,
"l": 2325,
"c": 2330,
"v": 19742.30336407
},
{
"ts": "2025-10-29T05:00:00",
"o": 2330,
"h": 2339,
"l": 2326,
"c": 2328,
"v": 19648.78875819
},
{
"ts": "2025-10-29T04:00:00",
"o": 2322,
"h": 2335,
"l": 2320,
"c": 2331,
"v": 5816.93414517
},
{
"ts": "2025-10-29T03:00:00",
"o": 2325,
"h": 2327,
"l": 2316,
"c": 2321,
"v": 24345.10287154
},
{
"ts": "2025-10-29T02:00:00",
"o": 2335,
"h": 2335,
"l": 2325,
"c": 2325,
"v": 6790.19653287
},
{
"ts": "2025-10-29T01:00:00",
"o": 2327,
"h": 2344,
"l": 2321,
"c": 2327,
"v": 20608.96909073
},
{
"ts": "2025-10-29T00:00:00",
"o": 2324,
"h": 2330,
"l": 2320,
"c": 2321,
"v": 22287.14706287
},
{
"ts": "2025-10-28T23:00:00",
"o": 2331,
"h": 2333,
"l": 2320,
"c": 2326,
"v": 17616.07644506
},
{
"ts": "2025-10-28T22:00:00",
"o": 2321,
"h": 2330,
"l": 2310,
"c": 2327,
"v": 18687.99059293
},
{
"ts": "2025-10-28T21:00:00",
"o": 2326,
"h": 2335,
"l": 2300,
"c": 2321,
"v": 42170.73643696
},
{
"ts": "2025-10-28T20:00:00",
"o": 2365,
"h": 2366,
"l": 2323,
"c": 2326,
"v": 33339.65464661
},
{
"ts": "2025-10-28T19:00:00",
"o": 2389,
"h": 2389,
"l": 2360,
"c": 2370,
"v": 41623.22004921
},
{
"ts": "2025-10-28T18:00:00",
"o": 2398,
"h": 2399,
"l": 2385,
"c": 2386,
"v": 5191.1112497
},
{
"ts": "2025-10-28T17:00:00",
"o": 2411,
"h": 2415,
"l": 2407,
"c": 2409,
"v": 1160.86552409
},
{
"ts": "2025-10-28T16:00:00",
"o": 2394,
"h": 2417,
"l": 2386,
"c": 2413,
"v": 1075.55168183
},
{
"ts": "2025-10-28T15:00:00",
"o": 2398,
"h": 2406,
"l": 2386,
"c": 2395,
"v": 1512.64081249
},
{
"ts": "2025-10-28T14:00:00",
"o": 2418,
"h": 2421,
"l": 2363,
"c": 2397,
"v": 37119.71842238
},
{
"ts": "2025-10-28T13:00:00",
"o": 2413,
"h": 2427,
"l": 2411,
"c": 2418,
"v": 14654.02367886
},
{
"ts": "2025-10-28T12:00:00",
"o": 2409,
"h": 2414,
"l": 2393,
"c": 2413,
"v": 21658.62390024
},
{
"ts": "2025-10-28T11:00:00",
"o": 2415,
"h": 2428,
"l": 2409,
"c": 2409,
"v": 17608.83958271
},
{
"ts": "2025-10-28T10:00:00",
"o": 2422,
"h": 2422,
"l": 2406,
"c": 2412,
"v": 9040.18052509
},
{
"ts": "2025-10-28T09:00:00",
"o": 2411,
"h": 2415,
"l": 2407,
"c": 2413,
"v": 6058.32516596
},
{
"ts": "2025-10-28T08:00:00",
"o": 2409,
"h": 2422,
"l": 2404,
"c": 2417,
"v": 9603.78756909
},
{
"ts": "2025-10-28T07:00:00",
"o": 2439,
"h": 2439,
"l": 2408,
"c": 2409,
"v": 38893.01411524
},
{
"ts": "2025-10-28T06:00:00",
"o": 2405,
"h": 2440,
"l": 2392,
"c": 2438,
"v": 60774.13219424
},
{
"ts": "2025-10-28T05:00:00",
"o": 2424,
"h": 2429,
"l": 2391,
"c": 2397,
"v": 14826.4382365
},
{
"ts": "2025-10-28T04:00:00",
"o": 2398,
"h": 2429,
"l": 2398,
"c": 2424,
"v": 8158.55974578
},
{
"ts": "2025-10-28T03:00:00",
"o": 2404,
"h": 2405,
"l": 2388,
"c": 2394,
"v": 16473.40267938
},
{
"ts": "2025-10-28T02:00:00",
"o": 2418,
"h": 2422,
"l": 2388,
"c": 2403,
"v": 28914.80336468
},
{
"ts": "2025-10-28T01:00:00",
"o": 2408,
"h": 2423,
"l": 2408,
"c": 2413,
"v": 8260.63755883
},
{
"ts": "2025-10-28T00:00:00",
"o": 2429,
"h": 2429,
"l": 2407,
"c": 2407,
"v": 13886.62680574
},
{
"ts": "2025-10-27T23:00:00",
"o": 2428,
"h": 2433,
"l": 2418,
"c": 2429,
"v": 8140.14839305
},
{
"ts": "2025-10-27T22:00:00",
"o": 2445,
"h": 2456,
"l": 2427,
"c": 2428,
"v": 11982.84133743
},
{
"ts": "2025-10-27T21:00:00",
"o": 2442,
"h": 2458,
"l": 2429,
"c": 2447,
"v": 44932.74438533
},
{
"ts": "2025-10-27T20:00:00",
"o": 2442,
"h": 2453,
"l": 2438,
"c": 2449,
"v": 8330.96106922
},
{
"ts": "2025-10-27T19:00:00",
"o": 2448,
"h": 2458,
"l": 2446,
"c": 2446,
"v": 6917.3178249
},
{
"ts": "2025-10-27T18:00:00",
"o": 2470,
"h": 2475,
"l": 2449,
"c": 2456,
"v": 46982.41910255
},
{
"ts": "2025-10-27T17:00:00",
"o": 2444,
"h": 2470,
"l": 2444,
"c": 2470,
"v": 63849.5444732
},
{
"ts": "2025-10-27T16:00:00",
"o": 2416,
"h": 2456,
"l": 2416,
"c": 2456,
"v": 20504.67122021
},
{
"ts": "2025-10-27T15:00:00",
"o": 2390,
"h": 2414,
"l": 2387,
"c": 2409,
"v": 11200.2337539
},
{
"ts": "2025-10-27T14:00:00",
"o": 2403,
"h": 2403,
"l": 2373,
"c": 2390,
"v": 18725.55791717
},
{
"ts": "2025-10-27T13:00:00",
"o": 2393,
"h": 2406,
"l": 2375,
"c": 2403,
"v": 30390.99749046
},
{
"ts": "2025-10-27T12:00:00",
"o": 2418,
"h": 2418,
"l": 2390,
"c": 2393,
"v": 46824.66225276
},
{
"ts": "2025-10-27T11:00:00",
"o": 2407,
"h": 2421,
"l": 2402,
"c": 2421,
"v": 5412.6734896
},
{
"ts": "2025-10-27T10:00:00",
"o": 2401,
"h": 2418,
"l": 2401,
"c": 2407,
"v": 16043.81698986
},
{
"ts": "2025-10-27T09:00:00",
"o": 2434,
"h": 2434,
"l": 2396,
"c": 2407,
"v": 53963.69189575
},
{
"ts": "2025-10-27T08:00:00",
"o": 2458,
"h": 2462,
"l": 2424,
"c": 2430,
"v": 21770.99808715
},
{
"ts": "2025-10-27T07:00:00",
"o": 2462,
"h": 2465,
"l": 2442,
"c": 2458,
"v": 37964.17630548
},
{
"ts": "2025-10-27T06:00:00",
"o": 2462,
"h": 2469,
"l": 2457,
"c": 2462,
"v": 22933.90504906
},
{
"ts": "2025-10-27T05:00:00",
"o": 2474,
"h": 2486,
"l": 2461,
"c": 2471,
"v": 31883.38109866
},
{
"ts": "2025-10-27T04:00:00",
"o": 2468,
"h": 2475,
"l": 2459,
"c": 2474,
"v": 82255.96709346
},
{
"ts": "2025-10-27T03:00:00",
"o": 2470,
"h": 2470,
"l": 2460,
"c": 2466,
"v": 28187.41906121
},
{
"ts": "2025-10-27T02:00:00",
"o": 2475,
"h": 2475,
"l": 2463,
"c": 2465,
"v": 32553.24431515
},
{
"ts": "2025-10-27T01:00:00",
"o": 2456,
"h": 2480,
"l": 2454,
"c": 2478,
"v": 23928.07148451
},
{
"ts": "2025-10-27T00:00:00",
"o": 2446,
"h": 2462,
"l": 2444,
"c": 2455,
"v": 40071.36658063
},
{
"ts": "2025-10-26T23:00:00",
"o": 2463,
"h": 2464,
"l": 2441,
"c": 2447,
"v": 21384.01549076
},
{
"ts": "2025-10-26T22:00:00",
"o": 2440,
"h": 2468,
"l": 2440,
"c": 2463,
"v": 61060.35201478
},
{
"ts": "2025-10-26T21:00:00",
"o": 2426,
"h": 2440,
"l": 2420,
"c": 2440,
"v": 22411.6265208
},
{
"ts": "2025-10-26T20:00:00",
"o": 2435,
"h": 2435,
"l": 2420,
"c": 2420,
"v": 8098.35876923
},
{
"ts": "2025-10-26T19:00:00",
"o": 2439,
"h": 2443,
"l": 2433,
"c": 2435,
"v": 5302.71470108
},
{
"ts": "2025-10-26T18:00:00",
"o": 2431,
"h": 2446,
"l": 2431,
"c": 2439,
"v": 13306.49707488
},
{
"ts": "2025-10-26T17:00:00",
"o": 2425,
"h": 2431,
"l": 2417,
"c": 2431,
"v": 21306.57586776
},
{
"ts": "2025-10-26T16:00:00",
"o": 2438,
"h": 2439,
"l": 2423,
"c": 2426,
"v": 8273.77322484
},
{
"ts": "2025-10-26T15:00:00",
"o": 2425,
"h": 2438,
"l": 2419,
"c": 2438,
"v": 23820.29821788
},
{
"ts": "2025-10-26T14:00:00",
"o": 2427,
"h": 2429,
"l": 2416,
"c": 2422,
"v": 17111.46010238
},
{
"ts": "2025-10-26T13:00:00",
"o": 2423,
"h": 2436,
"l": 2407,
"c": 2427,
"v": 15993.32231634
},
{
"ts": "2025-10-26T12:00:00",
"o": 2422,
"h": 2436,
"l": 2405,
"c": 2421,
"v": 75737.36916563
},
{
"ts": "2025-10-26T11:00:00",
"o": 2375,
"h": 2423,
"l": 2369,
"c": 2423,
"v": 40854.08827937
},
{
"ts": "2025-10-26T10:00:00",
"o": 2373,
"h": 2378,
"l": 2364,
"c": 2375,
"v": 11729.29314499
},
{
"ts": "2025-10-26T09:00:00",
"o": 2349,
"h": 2380,
"l": 2341,
"c": 2370,
"v": 23794.4386499
},
{
"ts": "2025-10-26T08:00:00",
"o": 2343,
"h": 2354,
"l": 2339,
"c": 2349,
"v": 7313.37082452
},
{
"ts": "2025-10-26T07:00:00",
"o": 2332,
"h": 2343,
"l": 2327,
"c": 2343,
"v": 16187.2580673
},
{
"ts": "2025-10-26T06:00:00",
"o": 2330,
"h": 2334,
"l": 2327,
"c": 2329,
"v": 31755.188853
},
{
"ts": "2025-10-26T05:00:00",
"o": 2324,
"h": 2330,
"l": 2320,
"c": 2330,
"v": 21370.2764941
},
{
"ts": "2025-10-26T04:00:00",
"o": 2311,
"h": 2327,
"l": 2310,
"c": 2326,
"v": 4491.54480617
},
{
"ts": "2025-10-26T03:00:00",
"o": 2315,
"h": 2320,
"l": 2309,
"c": 2311,
"v": 3169.80783581
},
{
"ts": "2025-10-26T02:00:00",
"o": 2314,
"h": 2329,
"l": 2312,
"c": 2314,
"v": 5855.47581491
},
{
"ts": "2025-10-26T01:00:00",
"o": 2333,
"h": 2337,
"l": 2313,
"c": 2321,
"v": 18938.26306583
},
{
"ts": "2025-10-26T00:00:00",
"o": 2324,
"h": 2337,
"l": 2318,
"c": 2336,
"v": 21300.80219111
},
{
"ts": "2025-10-25T23:00:00",
"o": 2327,
"h": 2331,
"l": 2323,
"c": 2324,
"v": 3234.94950759
},
{
"ts": "2025-10-25T16:00:00",
"o": 2332,
"h": 2332,
"l": 2329,
"c": 2332,
"v": 15733.52723731
},
{
"ts": "2025-10-25T15:00:00",
"o": 2331,
"h": 2332,
"l": 2325,
"c": 2332,
"v": 7637.75083706
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 2274,
"h": 2309,
"l": 2263,
"c": 2271,
"v": 38749.69487522
},
{
"ts": "2025-10-31T20:00:00",
"o": 2260,
"h": 2282,
"l": 2243,
"c": 2271,
"v": 69001.74897716
},
{
"ts": "2025-10-31T16:00:00",
"o": 2243,
"h": 2260,
"l": 2200,
"c": 2260,
"v": 41140.07900616
},
{
"ts": "2025-10-31T12:00:00",
"o": 2258,
"h": 2279,
"l": 2241,
"c": 2247,
"v": 61659.31380589
},
{
"ts": "2025-10-31T08:00:00",
"o": 2275,
"h": 2280,
"l": 2230,
"c": 2256,
"v": 105272.12432115
},
{
"ts": "2025-10-31T04:00:00",
"o": 2225,
"h": 2283,
"l": 2222,
"c": 2274,
"v": 81193.24571187
},
{
"ts": "2025-10-31T00:00:00",
"o": 2220,
"h": 2242,
"l": 2204,
"c": 2223,
"v": 89043.50186862
},
{
"ts": "2025-10-30T20:00:00",
"o": 2145,
"h": 2225,
"l": 2139,
"c": 2220,
"v": 103014.06566468
},
{
"ts": "2025-10-30T16:00:00",
"o": 2211,
"h": 2228,
"l": 2131,
"c": 2145,
"v": 136126.58130543
},
{
"ts": "2025-10-30T12:00:00",
"o": 2301,
"h": 2305,
"l": 2201,
"c": 2211,
"v": 210161.73203787
},
{
"ts": "2025-10-30T08:00:00",
"o": 2346,
"h": 2346,
"l": 2298,
"c": 2300,
"v": 62530.47225439
},
{
"ts": "2025-10-30T04:00:00",
"o": 2362,
"h": 2362,
"l": 2282,
"c": 2347,
"v": 167879.24173819
},
{
"ts": "2025-10-30T00:00:00",
"o": 2370,
"h": 2399,
"l": 2355,
"c": 2365,
"v": 86466.57771325
},
{
"ts": "2025-10-29T20:00:00",
"o": 2421,
"h": 2437,
"l": 2351,
"c": 2370,
"v": 94741.60567385
},
{
"ts": "2025-10-29T16:00:00",
"o": 2380,
"h": 2439,
"l": 2312,
"c": 2415,
"v": 149707.9753724
},
{
"ts": "2025-10-29T12:00:00",
"o": 2410,
"h": 2432,
"l": 2368,
"c": 2378,
"v": 165378.41257056
},
{
"ts": "2025-10-29T08:00:00",
"o": 2345,
"h": 2418,
"l": 2327,
"c": 2401,
"v": 191707.31556635
},
{
"ts": "2025-10-29T04:00:00",
"o": 2322,
"h": 2348,
"l": 2320,
"c": 2347,
"v": 48717.97025214
},
{
"ts": "2025-10-29T00:00:00",
"o": 2324,
"h": 2344,
"l": 2316,
"c": 2321,
"v": 74031.41555801
},
{
"ts": "2025-10-28T20:00:00",
"o": 2365,
"h": 2366,
"l": 2300,
"c": 2326,
"v": 111814.45812156
},
{
"ts": "2025-10-28T16:00:00",
"o": 2394,
"h": 2417,
"l": 2360,
"c": 2370,
"v": 49050.74850483
},
{
"ts": "2025-10-28T12:00:00",
"o": 2409,
"h": 2427,
"l": 2363,
"c": 2395,
"v": 74945.00681397
},
{
"ts": "2025-10-28T08:00:00",
"o": 2409,
"h": 2428,
"l": 2404,
"c": 2409,
"v": 42311.13284285
},
{
"ts": "2025-10-28T04:00:00",
"o": 2398,
"h": 2440,
"l": 2391,
"c": 2409,
"v": 122652.14429176
},
{
"ts": "2025-10-28T00:00:00",
"o": 2429,
"h": 2429,
"l": 2388,
"c": 2394,
"v": 67535.47040863
},
{
"ts": "2025-10-27T20:00:00",
"o": 2442,
"h": 2458,
"l": 2418,
"c": 2429,
"v": 73386.69518503
},
{
"ts": "2025-10-27T16:00:00",
"o": 2416,
"h": 2475,
"l": 2416,
"c": 2446,
"v": 138253.95262086
},
{
"ts": "2025-10-27T12:00:00",
"o": 2418,
"h": 2418,
"l": 2373,
"c": 2409,
"v": 107141.45141429
},
{
"ts": "2025-10-27T08:00:00",
"o": 2458,
"h": 2462,
"l": 2396,
"c": 2421,
"v": 97191.18046236
},
{
"ts": "2025-10-27T04:00:00",
"o": 2468,
"h": 2486,
"l": 2442,
"c": 2458,
"v": 175037.42954666
},
{
"ts": "2025-10-27T00:00:00",
"o": 2446,
"h": 2480,
"l": 2444,
"c": 2466,
"v": 124740.1014415
},
{
"ts": "2025-10-26T20:00:00",
"o": 2435,
"h": 2468,
"l": 2420,
"c": 2447,
"v": 112954.35279557
},
{
"ts": "2025-10-26T16:00:00",
"o": 2438,
"h": 2446,
"l": 2417,
"c": 2435,
"v": 48189.56086856
},
{
"ts": "2025-10-26T12:00:00",
"o": 2422,
"h": 2438,
"l": 2405,
"c": 2438,
"v": 132662.44980223
},
{
"ts": "2025-10-26T08:00:00",
"o": 2343,
"h": 2423,
"l": 2339,
"c": 2423,
"v": 83691.19089878
},
{
"ts": "2025-10-26T04:00:00",
"o": 2311,
"h": 2343,
"l": 2310,
"c": 2343,
"v": 73804.26822057
},
{
"ts": "2025-10-26T00:00:00",
"o": 2324,
"h": 2337,
"l": 2309,
"c": 2311,
"v": 49264.34890766
},
{
"ts": "2025-10-25T20:00:00",
"o": 2327,
"h": 2331,
"l": 2323,
"c": 2324,
"v": 3234.94950759
},
{
"ts": "2025-10-25T16:00:00",
"o": 2332,
"h": 2332,
"l": 2329,
"c": 2332,
"v": 15733.52723731
},
{
"ts": "2025-10-25T12:00:00",
"o": 2319,
"h": 2337,
"l": 2316,
"c": 2332,
"v": 42079.05590687
},
{
"ts": "2025-10-25T08:00:00",
"o": 2319,
"h": 2365,
"l": 2309,
"c": 2322,
"v": 46384.68831966
},
{
"ts": "2025-10-25T04:00:00",
"o": 2331,
"h": 2338,
"l": 2311,
"c": 2317,
"v": 75864.83329748
},
{
"ts": "2025-10-25T00:00:00",
"o": 2344,
"h": 2352,
"l": 2325,
"c": 2326,
"v": 86266.61399894
},
{
"ts": "2025-10-24T20:00:00",
"o": 2336,
"h": 2353,
"l": 2334,
"c": 2340,
"v": 41204.4098323
},
{
"ts": "2025-10-24T16:00:00",
"o": 2317,
"h": 2338,
"l": 2301,
"c": 2338,
"v": 25952.25481685
},
{
"ts": "2025-10-24T12:00:00",
"o": 2333,
"h": 2384,
"l": 2307,
"c": 2316,
"v": 141582.80468242
},
{
"ts": "2025-10-24T08:00:00",
"o": 2345,
"h": 2363,
"l": 2314,
"c": 2330,
"v": 51184.11909407
},
{
"ts": "2025-10-24T04:00:00",
"o": 2332,
"h": 2370,
"l": 2329,
"c": 2345,
"v": 47080.38024449
},
{
"ts": "2025-10-24T00:00:00",
"o": 2338,
"h": 2353,
"l": 2331,
"c": 2331,
"v": 83950.91010748
},
{
"ts": "2025-10-23T20:00:00",
"o": 2343,
"h": 2343,
"l": 2318,
"c": 2338,
"v": 21864.35812321
},
{
"ts": "2025-10-23T16:00:00",
"o": 2349,
"h": 2361,
"l": 2333,
"c": 2344,
"v": 26210.99816671
},
{
"ts": "2025-10-23T12:00:00",
"o": 2322,
"h": 2353,
"l": 2304,
"c": 2349,
"v": 39421.01542614
},
{
"ts": "2025-10-23T08:00:00",
"o": 2333,
"h": 2338,
"l": 2310,
"c": 2322,
"v": 29459.02177258
},
{
"ts": "2025-10-23T04:00:00",
"o": 2310,
"h": 2340,
"l": 2303,
"c": 2324,
"v": 66109.04494449
},
{
"ts": "2025-10-23T00:00:00",
"o": 2300,
"h": 2322,
"l": 2299,
"c": 2308,
"v": 106905.93272676
},
{
"ts": "2025-10-22T20:00:00",
"o": 2310,
"h": 2310,
"l": 2232,
"c": 2300,
"v": 115959.94289145
},
{
"ts": "2025-10-22T16:00:00",
"o": 2334,
"h": 2340,
"l": 2289,
"c": 2312,
"v": 33603.29076225
},
{
"ts": "2025-10-22T12:00:00",
"o": 2305,
"h": 2345,
"l": 2303,
"c": 2334,
"v": 86858.30338891
},
{
"ts": "2025-10-22T08:00:00",
"o": 2325,
"h": 2325,
"l": 2276,
"c": 2305,
"v": 98174.92506472
},
{
"ts": "2025-10-22T04:00:00",
"o": 2348,
"h": 2366,
"l": 2308,
"c": 2324,
"v": 77332.50554801
},
{
"ts": "2025-10-22T00:00:00",
"o": 2350,
"h": 2372,
"l": 2333,
"c": 2347,
"v": 116651.02747931
},
{
"ts": "2025-10-21T20:00:00",
"o": 2419,
"h": 2419,
"l": 2338,
"c": 2350,
"v": 94084.80106602
},
{
"ts": "2025-10-21T16:00:00",
"o": 2431,
"h": 2452,
"l": 2409,
"c": 2419,
"v": 63194.97876827
},
{
"ts": "2025-10-21T12:00:00",
"o": 2350,
"h": 2445,
"l": 2328,
"c": 2425,
"v": 158138.49233988
},
{
"ts": "2025-10-21T08:00:00",
"o": 2331,
"h": 2379,
"l": 2306,
"c": 2352,
"v": 74444.16694355
},
{
"ts": "2025-10-21T04:00:00",
"o": 2333,
"h": 2333,
"l": 2276,
"c": 2329,
"v": 154082.11633376
},
{
"ts": "2025-10-21T00:00:00",
"o": 2369,
"h": 2376,
"l": 2330,
"c": 2338,
"v": 104869.87776031
},
{
"ts": "2025-10-20T20:00:00",
"o": 2383,
"h": 2397,
"l": 2370,
"c": 2370,
"v": 60077.8560997
},
{
"ts": "2025-10-20T16:00:00",
"o": 2385,
"h": 2393,
"l": 2347,
"c": 2386,
"v": 91955.39192779
},
{
"ts": "2025-10-20T12:00:00",
"o": 2422,
"h": 2438,
"l": 2385,
"c": 2385,
"v": 144739.04082105
},
{
"ts": "2025-10-20T08:00:00",
"o": 2376,
"h": 2423,
"l": 2371,
"c": 2423,
"v": 83943.33047039
},
{
"ts": "2025-10-20T04:00:00",
"o": 2369,
"h": 2400,
"l": 2356,
"c": 2373,
"v": 85294.3226134
},
{
"ts": "2025-10-20T00:00:00",
"o": 2326,
"h": 2371,
"l": 2282,
"c": 2366,
"v": 84609.51354762
},
{
"ts": "2025-10-19T20:00:00",
"o": 2332,
"h": 2354,
"l": 2320,
"c": 2320,
"v": 30845.25554185
},
{
"ts": "2025-10-19T16:00:00",
"o": 2330,
"h": 2361,
"l": 2322,
"c": 2332,
"v": 42281.53526006
},
{
"ts": "2025-10-19T12:00:00",
"o": 2296,
"h": 2339,
"l": 2284,
"c": 2330,
"v": 58088.40789132
},
{
"ts": "2025-10-19T08:00:00",
"o": 2268,
"h": 2322,
"l": 2231,
"c": 2300,
"v": 102644.31424317
},
{
"ts": "2025-10-19T04:00:00",
"o": 2295,
"h": 2301,
"l": 2254,
"c": 2268,
"v": 37144.95369155
},
{
"ts": "2025-10-19T00:00:00",
"o": 2281,
"h": 2303,
"l": 2256,
"c": 2302,
"v": 55927.15374793
},
{
"ts": "2025-10-18T20:00:00",
"o": 2277,
"h": 2287,
"l": 2274,
"c": 2281,
"v": 48537.39663822
},
{
"ts": "2025-10-18T16:00:00",
"o": 2291,
"h": 2291,
"l": 2265,
"c": 2277,
"v": 144847.64747111
},
{
"ts": "2025-10-18T12:00:00",
"o": 2295,
"h": 2309,
"l": 2275,
"c": 2286,
"v": 73526.90234425
},
{
"ts": "2025-10-18T08:00:00",
"o": 2269,
"h": 2300,
"l": 2269,
"c": 2292,
"v": 37909.66472091
},
{
"ts": "2025-10-18T04:00:00",
"o": 2293,
"h": 2294,
"l": 2250,
"c": 2270,
"v": 107550.48103873
},
{
"ts": "2025-10-18T00:00:00",
"o": 2254,
"h": 2309,
"l": 2247,
"c": 2293,
"v": 137157.5321296
},
{
"ts": "2025-10-17T20:00:00",
"o": 2243,
"h": 2274,
"l": 2239,
"c": 2250,
"v": 41642.38238913
},
{
"ts": "2025-10-17T16:00:00",
"o": 2242,
"h": 2262,
"l": 2229,
"c": 2239,
"v": 59227.01709232
},
{
"ts": "2025-10-17T12:00:00",
"o": 2220,
"h": 2243,
"l": 2193,
"c": 2241,
"v": 178897.51836856
},
{
"ts": "2025-10-17T08:00:00",
"o": 2142,
"h": 2234,
"l": 2115,
"c": 2220,
"v": 378168.16446669
},
{
"ts": "2025-10-17T04:00:00",
"o": 2290,
"h": 2294,
"l": 2140,
"c": 2140,
"v": 542890.43461073
},
{
"ts": "2025-10-17T00:00:00",
"o": 2286,
"h": 2314,
"l": 2270,
"c": 2286,
"v": 233946.01545637
},
{
"ts": "2025-10-16T20:00:00",
"o": 2301,
"h": 2308,
"l": 2251,
"c": 2281,
"v": 203832.37735713
},
{
"ts": "2025-10-16T16:00:00",
"o": 2358,
"h": 2385,
"l": 2286,
"c": 2298,
"v": 254322.75581157
},
{
"ts": "2025-10-16T12:00:00",
"o": 2429,
"h": 2439,
"l": 2350,
"c": 2356,
"v": 242961.48026075
},
{
"ts": "2025-10-16T08:00:00",
"o": 2427,
"h": 2430,
"l": 2350,
"c": 2423,
"v": 182877.31258079
},
{
"ts": "2025-10-16T04:00:00",
"o": 2432,
"h": 2446,
"l": 2405,
"c": 2427,
"v": 134403.38526534
},
{
"ts": "2025-10-16T00:00:00",
"o": 2444,
"h": 2462,
"l": 2430,
"c": 2430,
"v": 148413.95562435
},
{
"ts": "2025-10-15T20:00:00",
"o": 2443,
"h": 2465,
"l": 2417,
"c": 2440,
"v": 54378.78762187
},
{
"ts": "2025-10-15T16:00:00",
"o": 2462,
"h": 2466,
"l": 2439,
"c": 2442,
"v": 24990.32186418
},
{
"ts": "2025-10-15T12:00:00",
"o": 2504,
"h": 2513,
"l": 2445,
"c": 2457,
"v": 153570.89778996
},
{
"ts": "2025-10-15T08:00:00",
"o": 2519,
"h": 2560,
"l": 2490,
"c": 2504,
"v": 177590.52898473
},
{
"ts": "2025-10-15T04:00:00",
"o": 2507,
"h": 2534,
"l": 2495,
"c": 2513,
"v": 87388.79890184
},
{
"ts": "2025-10-15T00:00:00",
"o": 2520,
"h": 2534,
"l": 2498,
"c": 2506,
"v": 206301.05766892
},
{
"ts": "2025-10-14T20:00:00",
"o": 2514,
"h": 2537,
"l": 2506,
"c": 2519,
"v": 62267.52189512
},
{
"ts": "2025-10-14T16:00:00",
"o": 2494,
"h": 2541,
"l": 2481,
"c": 2512,
"v": 109212.13738939
},
{
"ts": "2025-10-14T12:00:00",
"o": 2442,
"h": 2509,
"l": 2404,
"c": 2505,
"v": 144002.42304066
},
{
"ts": "2025-10-14T08:00:00",
"o": 2412,
"h": 2456,
"l": 2392,
"c": 2442,
"v": 236473.20339896
},
{
"ts": "2025-10-14T04:00:00",
"o": 2531,
"h": 2538,
"l": 2361,
"c": 2414,
"v": 395501.36427056
},
{
"ts": "2025-10-14T00:00:00",
"o": 2580,
"h": 2621,
"l": 2525,
"c": 2531,
"v": 325977.91849627
},
{
"ts": "2025-10-13T20:00:00",
"o": 2556,
"h": 2591,
"l": 2542,
"c": 2575,
"v": 184893.5688287
},
{
"ts": "2025-10-13T16:00:00",
"o": 2502,
"h": 2568,
"l": 2478,
"c": 2554,
"v": 113449.21548355
},
{
"ts": "2025-10-13T12:00:00",
"o": 2456,
"h": 2513,
"l": 2435,
"c": 2496,
"v": 198297.76799891
},
{
"ts": "2025-10-13T08:00:00",
"o": 2493,
"h": 2530,
"l": 2411,
"c": 2456,
"v": 317947.42796968
},
{
"ts": "2025-10-13T04:00:00",
"o": 2483,
"h": 2512,
"l": 2460,
"c": 2491,
"v": 251656.43337366
},
{
"ts": "2025-10-13T00:00:00",
"o": 2508,
"h": 2536,
"l": 2461,
"c": 2483,
"v": 273264.10337862
},
{
"ts": "2025-10-12T20:00:00",
"o": 2546,
"h": 2553,
"l": 2490,
"c": 2508,
"v": 221799.30265134
},
{
"ts": "2025-10-12T16:00:00",
"o": 2511,
"h": 2550,
"l": 2489,
"c": 2546,
"v": 218666.6260505
},
{
"ts": "2025-10-12T12:00:00",
"o": 2389,
"h": 2530,
"l": 2357,
"c": 2512,
"v": 550374.50574276
},
{
"ts": "2025-10-12T08:00:00",
"o": 2418,
"h": 2426,
"l": 2360,
"c": 2389,
"v": 163917.43935329
},
{
"ts": "2025-10-12T04:00:00",
"o": 2361,
"h": 2416,
"l": 2361,
"c": 2411,
"v": 219988.12961436
},
{
"ts": "2025-10-12T00:00:00",
"o": 2413,
"h": 2432,
"l": 2300,
"c": 2361,
"v": 644313.47161914
},
{
"ts": "2025-10-11T20:00:00",
"o": 2428,
"h": 2569,
"l": 2328,
"c": 2414,
"v": 556420.60066982
},
{
"ts": "2025-10-11T16:00:00",
"o": 2512,
"h": 2550,
"l": 2407,
"c": 2423,
"v": 147489.1154028
},
{
"ts": "2025-10-11T12:00:00",
"o": 2549,
"h": 2553,
"l": 2468,
"c": 2512,
"v": 377877.22044444
},
{
"ts": "2025-10-11T08:00:00",
"o": 2573,
"h": 2639,
"l": 2517,
"c": 2550,
"v": 451575.33931748
},
{
"ts": "2025-10-11T04:00:00",
"o": 2617,
"h": 2675,
"l": 2557,
"c": 2573,
"v": 385410.9000074
},
{
"ts": "2025-10-11T00:00:00",
"o": 2618,
"h": 3160,
"l": 2450,
"c": 2616,
"v": 1150769.19152985
},
{
"ts": "2025-10-10T20:00:00",
"o": 3291,
"h": 3306,
"l": 2148,
"c": 2619,
"v": 1759088.82845635
},
{
"ts": "2025-10-10T16:00:00",
"o": 3397,
"h": 3416,
"l": 3280,
"c": 3303,
"v": 105596.91950528
},
{
"ts": "2025-10-10T12:00:00",
"o": 3469,
"h": 3559,
"l": 3353,
"c": 3397,
"v": 412561.09856954
},
{
"ts": "2025-10-10T08:00:00",
"o": 3429,
"h": 3481,
"l": 3428,
"c": 3470,
"v": 172476.61837594
},
{
"ts": "2025-10-10T04:00:00",
"o": 3409,
"h": 3475,
"l": 3385,
"c": 3432,
"v": 208443.14810067
},
{
"ts": "2025-10-10T00:00:00",
"o": 3360,
"h": 3435,
"l": 3345,
"c": 3412,
"v": 88242.38690818
},
{
"ts": "2025-10-09T20:00:00",
"o": 3331,
"h": 3373,
"l": 3322,
"c": 3360,
"v": 50307.65618574
},
{
"ts": "2025-10-09T16:00:00",
"o": 3302,
"h": 3337,
"l": 3269,
"c": 3337,
"v": 13906.31670806
},
{
"ts": "2025-10-09T12:00:00",
"o": 3316,
"h": 3335,
"l": 3267,
"c": 3297,
"v": 60055.2358628
},
{
"ts": "2025-10-09T08:00:00",
"o": 3329,
"h": 3329,
"l": 3286,
"c": 3316,
"v": 40260.64773882
},
{
"ts": "2025-10-09T04:00:00",
"o": 3365,
"h": 3368,
"l": 3319,
"c": 3329,
"v": 21172.81217006
},
{
"ts": "2025-10-09T00:00:00",
"o": 3415,
"h": 3426,
"l": 3329,
"c": 3365,
"v": 82318.04148971
},
{
"ts": "2025-10-08T20:00:00",
"o": 3425,
"h": 3436,
"l": 3407,
"c": 3415,
"v": 27930.82358887
},
{
"ts": "2025-10-08T16:00:00",
"o": 3333,
"h": 3480,
"l": 3333,
"c": 3426,
"v": 140004.2637325
},
{
"ts": "2025-10-08T12:00:00",
"o": 3322,
"h": 3367,
"l": 3300,
"c": 3340,
"v": 20900.27646612
},
{
"ts": "2025-10-08T08:00:00",
"o": 3321,
"h": 3346,
"l": 3309,
"c": 3315,
"v": 38204.52573477
},
{
"ts": "2025-10-08T04:00:00",
"o": 3306,
"h": 3328,
"l": 3288,
"c": 3325,
"v": 24016.13541303
},
{
"ts": "2025-10-08T00:00:00",
"o": 3306,
"h": 3349,
"l": 3289,
"c": 3306,
"v": 81672.42386508
},
{
"ts": "2025-10-07T20:00:00",
"o": 3335,
"h": 3343,
"l": 3301,
"c": 3309,
"v": 63150.27063259
},
{
"ts": "2025-10-07T16:00:00",
"o": 3298,
"h": 3332,
"l": 3275,
"c": 3310,
"v": 19007.26264479
},
{
"ts": "2025-10-07T12:00:00",
"o": 3431,
"h": 3438,
"l": 3282,
"c": 3298,
"v": 111295.58861817
},
{
"ts": "2025-10-07T08:00:00",
"o": 3390,
"h": 3426,
"l": 3353,
"c": 3426,
"v": 35120.3075974
},
{
"ts": "2025-10-07T04:00:00",
"o": 3411,
"h": 3434,
"l": 3383,
"c": 3390,
"v": 68920.47365547
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 2274,
"h": 2309,
"l": 2263,
"c": 2271,
"v": 38749.69487522
},
{
"ts": "2025-10-31T00:00:00",
"o": 2220,
"h": 2283,
"l": 2200,
"c": 2271,
"v": 447310.01369085
},
{
"ts": "2025-10-30T00:00:00",
"o": 2370,
"h": 2399,
"l": 2131,
"c": 2220,
"v": 766178.67071381
},
{
"ts": "2025-10-29T00:00:00",
"o": 2324,
"h": 2439,
"l": 2312,
"c": 2370,
"v": 724284.69499331
},
{
"ts": "2025-10-28T00:00:00",
"o": 2429,
"h": 2440,
"l": 2300,
"c": 2326,
"v": 468308.9609836
},
{
"ts": "2025-10-27T00:00:00",
"o": 2446,
"h": 2486,
"l": 2373,
"c": 2429,
"v": 715750.8106707
},
{
"ts": "2025-10-26T00:00:00",
"o": 2324,
"h": 2468,
"l": 2309,
"c": 2447,
"v": 500566.17149337
},
{
"ts": "2025-10-25T00:00:00",
"o": 2344,
"h": 2365,
"l": 2309,
"c": 2324,
"v": 269563.66826785
},
{
"ts": "2025-10-24T00:00:00",
"o": 2338,
"h": 2384,
"l": 2301,
"c": 2340,
"v": 390954.87877761
},
{
"ts": "2025-10-23T00:00:00",
"o": 2300,
"h": 2361,
"l": 2299,
"c": 2338,
"v": 289970.37115989
},
{
"ts": "2025-10-22T00:00:00",
"o": 2350,
"h": 2372,
"l": 2232,
"c": 2300,
"v": 528579.99513465
},
{
"ts": "2025-10-21T00:00:00",
"o": 2369,
"h": 2452,
"l": 2276,
"c": 2350,
"v": 648814.43321179
},
{
"ts": "2025-10-20T00:00:00",
"o": 2326,
"h": 2438,
"l": 2282,
"c": 2370,
"v": 550619.45547995
},
{
"ts": "2025-10-19T00:00:00",
"o": 2281,
"h": 2361,
"l": 2231,
"c": 2320,
"v": 326931.62037588
},
{
"ts": "2025-10-18T00:00:00",
"o": 2254,
"h": 2309,
"l": 2247,
"c": 2281,
"v": 549529.62434282
},
{
"ts": "2025-10-17T00:00:00",
"o": 2286,
"h": 2314,
"l": 2115,
"c": 2250,
"v": 1434771.5323838
},
{
"ts": "2025-10-16T00:00:00",
"o": 2444,
"h": 2462,
"l": 2251,
"c": 2281,
"v": 1166811.26689993
},
{
"ts": "2025-10-15T00:00:00",
"o": 2520,
"h": 2560,
"l": 2417,
"c": 2440,
"v": 704220.3928315
},
{
"ts": "2025-10-14T00:00:00",
"o": 2580,
"h": 2621,
"l": 2361,
"c": 2519,
"v": 1273434.56849096
},
{
"ts": "2025-10-13T00:00:00",
"o": 2508,
"h": 2591,
"l": 2411,
"c": 2575,
"v": 1339508.51703312
},
{
"ts": "2025-10-12T00:00:00",
"o": 2413,
"h": 2553,
"l": 2300,
"c": 2508,
"v": 2019059.47503139
},
{
"ts": "2025-10-11T00:00:00",
"o": 2618,
"h": 3160,
"l": 2328,
"c": 2414,
"v": 3069542.36737179
},
{
"ts": "2025-10-10T00:00:00",
"o": 3360,
"h": 3559,
"l": 2148,
"c": 2619,
"v": 2746408.99991596
},
{
"ts": "2025-10-09T00:00:00",
"o": 3415,
"h": 3426,
"l": 3267,
"c": 3360,
"v": 268020.71015519
},
{
"ts": "2025-10-08T00:00:00",
"o": 3306,
"h": 3480,
"l": 3288,
"c": 3415,
"v": 332728.44880037
},
{
"ts": "2025-10-07T00:00:00",
"o": 3425,
"h": 3439,
"l": 3275,
"c": 3309,
"v": 354902.73668791
},
{
"ts": "2025-10-06T00:00:00",
"o": 3339,
"h": 3465,
"l": 3317,
"c": 3429,
"v": 273477.42265659
},
{
"ts": "2025-10-05T00:00:00",
"o": 3309,
"h": 3427,
"l": 3276,
"c": 3340,
"v": 267602.83856303
},
{
"ts": "2025-10-04T00:00:00",
"o": 3386,
"h": 3410,
"l": 3251,
"c": 3310,
"v": 256867.65784748
},
{
"ts": "2025-10-03T00:00:00",
"o": 3379,
"h": 3435,
"l": 3285,
"c": 3393,
"v": 420766.05995023
},
{
"ts": "2025-10-02T00:00:00",
"o": 3257,
"h": 3392,
"l": 3251,
"c": 3378,
"v": 344431.65170191
},
{
"ts": "2025-10-01T00:00:00",
"o": 3125,
"h": 3269,
"l": 3100,
"c": 3264,
"v": 368687.54049977
},
{
"ts": "2025-09-30T00:00:00",
"o": 3152,
"h": 3202,
"l": 3076,
"c": 3126,
"v": 480175.71948381
},
{
"ts": "2025-09-29T00:00:00",
"o": 3170,
"h": 3182,
"l": 3079,
"c": 3152,
"v": 321391.53753273
},
{
"ts": "2025-09-28T00:00:00",
"o": 3152,
"h": 3173,
"l": 3072,
"c": 3170,
"v": 163166.56794468
},
{
"ts": "2025-09-27T00:00:00",
"o": 3167,
"h": 3183,
"l": 3119,
"c": 3153,
"v": 98024.09120641
},
{
"ts": "2025-09-26T00:00:00",
"o": 3087,
"h": 3170,
"l": 3050,
"c": 3162,
"v": 344654.09297631
},
{
"ts": "2025-09-25T00:00:00",
"o": 3175,
"h": 3208,
"l": 3054,
"c": 3080,
"v": 764862.45123089
},
{
"ts": "2025-09-24T00:00:00",
"o": 3191,
"h": 3246,
"l": 3150,
"c": 3181,
"v": 376659.06211193
},
{
"ts": "2025-09-23T00:00:00",
"o": 3229,
"h": 3248,
"l": 3157,
"c": 3193,
"v": 335767.70623206
},
{
"ts": "2025-09-22T00:00:00",
"o": 3361,
"h": 3374,
"l": 3113,
"c": 3224,
"v": 744451.13741154
},
{
"ts": "2025-09-21T00:00:00",
"o": 3425,
"h": 3462,
"l": 3356,
"c": 3361,
"v": 481825.49247966
},
{
"ts": "2025-09-20T00:00:00",
"o": 3427,
"h": 3470,
"l": 3407,
"c": 3424,
"v": 206184.39211086
},
{
"ts": "2025-09-19T00:00:00",
"o": 3577,
"h": 3624,
"l": 3406,
"c": 3429,
"v": 621557.99101225
},
{
"ts": "2025-09-18T00:00:00",
"o": 3565,
"h": 3591,
"l": 3510,
"c": 3577,
"v": 498761.59570714
},
{
"ts": "2025-09-17T00:00:00",
"o": 3562,
"h": 3599,
"l": 3433,
"c": 3561,
"v": 796824.05519475
},
{
"ts": "2025-09-16T00:00:00",
"o": 3360,
"h": 3686,
"l": 3305,
"c": 3555,
"v": 896752.9101387
},
{
"ts": "2025-09-15T00:00:00",
"o": 3494,
"h": 3543,
"l": 3310,
"c": 3360,
"v": 520444.25710767
},
{
"ts": "2025-09-14T00:00:00",
"o": 3631,
"h": 3639,
"l": 3436,
"c": 3494,
"v": 390560.03099926
},
{
"ts": "2025-09-13T00:00:00",
"o": 3552,
"h": 3658,
"l": 3531,
"c": 3631,
"v": 586367.18275125
},
{
"ts": "2025-09-12T00:00:00",
"o": 3521,
"h": 3565,
"l": 3440,
"c": 3552,
"v": 488268.44627033
},
{
"ts": "2025-09-11T00:00:00",
"o": 3464,
"h": 3535,
"l": 3440,
"c": 3526,
"v": 646464.02158568
},
{
"ts": "2025-09-10T00:00:00",
"o": 3417,
"h": 3481,
"l": 3390,
"c": 3467,
"v": 462419.82817469
},
{
"ts": "2025-09-09T00:00:00",
"o": 3401,
"h": 3470,
"l": 3355,
"c": 3420,
"v": 721370.69616107
},
{
"ts": "2025-09-08T00:00:00",
"o": 3341,
"h": 3439,
"l": 3320,
"c": 3403,
"v": 915590.16584562
},
{
"ts": "2025-09-07T00:00:00",
"o": 3258,
"h": 3400,
"l": 3254,
"c": 3341,
"v": 821175.33767358
},
{
"ts": "2025-09-06T00:00:00",
"o": 3278,
"h": 3294,
"l": 3224,
"c": 3257,
"v": 394525.11852881
},
{
"ts": "2025-09-05T00:00:00",
"o": 3178,
"h": 3315,
"l": 3174,
"c": 3277,
"v": 813623.05808228
},
{
"ts": "2025-09-04T00:00:00",
"o": 3233,
"h": 3241,
"l": 3130,
"c": 3178,
"v": 763905.13345776
},
{
"ts": "2025-09-03T00:00:00",
"o": 3163,
"h": 3265,
"l": 3144,
"c": 3231,
"v": 1009831.56643182
},
{
"ts": "2025-09-02T00:00:00",
"o": 3201,
"h": 3298,
"l": 3094,
"c": 3165,
"v": 4949330.56484885
},
{
"ts": "2025-09-01T00:00:00",
"o": 3162,
"h": 4356,
"l": 3086,
"c": 3202,
"v": 28651246.6702312
},
{
"ts": "2025-08-31T00:00:00",
"o": 3200,
"h": 3265,
"l": 3162,
"c": 3162,
"v": 251446.06274426
},
{
"ts": "2025-08-30T00:00:00",
"o": 3195,
"h": 3305,
"l": 3100,
"c": 3191,
"v": 378424.00694917
},
{
"ts": "2025-08-29T00:00:00",
"o": 3319,
"h": 3343,
"l": 3133,
"c": 3192,
"v": 508379.9073273
},
{
"ts": "2025-08-28T00:00:00",
"o": 3232,
"h": 3351,
"l": 3201,
"c": 3319,
"v": 471282.17764844
},
{
"ts": "2025-08-27T00:00:00",
"o": 3257,
"h": 3281,
"l": 3209,
"c": 3232,
"v": 350706.46431581
},
{
"ts": "2025-08-26T00:00:00",
"o": 3091,
"h": 3495,
"l": 3082,
"c": 3257,
"v": 1374083.80890641
},
{
"ts": "2025-08-25T00:00:00",
"o": 3369,
"h": 3403,
"l": 3045,
"c": 3099,
"v": 871583.76450726
},
{
"ts": "2025-08-24T00:00:00",
"o": 3505,
"h": 3517,
"l": 3326,
"c": 3361,
"v": 607107.78697658
},
{
"ts": "2025-08-23T00:00:00",
"o": 3555,
"h": 3563,
"l": 3423,
"c": 3499,
"v": 325304.11400434
},
{
"ts": "2025-08-22T00:00:00",
"o": 3362,
"h": 3600,
"l": 3236,
"c": 3555,
"v": 446021.60178988
},
{
"ts": "2025-08-21T00:00:00",
"o": 3390,
"h": 3427,
"l": 3330,
"c": 3349,
"v": 218257.60715576
},
{
"ts": "2025-08-20T00:00:00",
"o": 3296,
"h": 3411,
"l": 3275,
"c": 3396,
"v": 216499.49766174
},
{
"ts": "2025-08-19T00:00:00",
"o": 3431,
"h": 3471,
"l": 3277,
"c": 3277,
"v": 348286.28543853
},
{
"ts": "2025-08-18T00:00:00",
"o": 3557,
"h": 3558,
"l": 3378,
"c": 3427,
"v": 330193.33637866
},
{
"ts": "2025-08-17T00:00:00",
"o": 3521,
"h": 3630,
"l": 3496,
"c": 3550,
"v": 310765.24904827
},
{
"ts": "2025-08-16T00:00:00",
"o": 3452,
"h": 3521,
"l": 3415,
"c": 3516,
"v": 184306.99015976
},
{
"ts": "2025-08-15T00:00:00",
"o": 3494,
"h": 3542,
"l": 3360,
"c": 3446,
"v": 336523.76318946
},
{
"ts": "2025-08-14T00:00:00",
"o": 3725,
"h": 3760,
"l": 3422,
"c": 3497,
"v": 636873.8692461
},
{
"ts": "2025-08-13T00:00:00",
"o": 3596,
"h": 3759,
"l": 3561,
"c": 3735,
"v": 482418.45185461
},
{
"ts": "2025-08-12T00:00:00",
"o": 3416,
"h": 3636,
"l": 3375,
"c": 3595,
"v": 283075.98189965
},
{
"ts": "2025-08-11T00:00:00",
"o": 3602,
"h": 3670,
"l": 3390,
"c": 3419,
"v": 342678.5971422
},
{
"ts": "2025-08-10T00:00:00",
"o": 3626,
"h": 3662,
"l": 3476,
"c": 3602,
"v": 351227.73602865
},
{
"ts": "2025-08-09T00:00:00",
"o": 3487,
"h": 3650,
"l": 3487,
"c": 3624,
"v": 447397.63307989
},
{
"ts": "2025-08-08T00:00:00",
"o": 3430,
"h": 3507,
"l": 3360,
"c": 3487,
"v": 497649.66544219
},
{
"ts": "2025-08-07T00:00:00",
"o": 3315,
"h": 3430,
"l": 3303,
"c": 3422,
"v": 249328.95267724
},
{
"ts": "2025-08-06T00:00:00",
"o": 3274,
"h": 3336,
"l": 3194,
"c": 3316,
"v": 264348.67156161
},
{
"ts": "2025-08-05T00:00:00",
"o": 3382,
"h": 3391,
"l": 3205,
"c": 3274,
"v": 308279.84790242
},
{
"ts": "2025-08-04T00:00:00",
"o": 3294,
"h": 3398,
"l": 3277,
"c": 3382,
"v": 257997.40341529
},
{
"ts": "2025-08-03T00:00:00",
"o": 3183,
"h": 3299,
"l": 3133,
"c": 3290,
"v": 201399.35410244
},
{
"ts": "2025-08-02T00:00:00",
"o": 3206,
"h": 3261,
"l": 3141,
"c": 3171,
"v": 217470.82922047
},
{
"ts": "2025-08-01T00:00:00",
"o": 3338,
"h": 3350,
"l": 3155,
"c": 3211,
"v": 645311.55238062
},
{
"ts": "2025-07-31T00:00:00",
"o": 3448,
"h": 3510,
"l": 3338,
"c": 3340,
"v": 302528.58073095
},
{
"ts": "2025-07-30T00:00:00",
"o": 3559,
"h": 3565,
"l": 3338,
"c": 3448,
"v": 436085.2138222
},
{
"ts": "2025-07-29T00:00:00",
"o": 3592,
"h": 3676,
"l": 3486,
"c": 3559,
"v": 440363.46579967
},
{
"ts": "2025-07-28T00:00:00",
"o": 3765,
"h": 3835,
"l": 3560,
"c": 3596,
"v": 346738.88553315
},
{
"ts": "2025-07-27T00:00:00",
"o": 3636,
"h": 3769,
"l": 3623,
"c": 3753,
"v": 234162.10849246
},
{
"ts": "2025-07-26T00:00:00",
"o": 3612,
"h": 3679,
"l": 3573,
"c": 3639,
"v": 349831.90211362
},
{
"ts": "2025-07-25T00:00:00",
"o": 3507,
"h": 3616,
"l": 3425,
"c": 3612,
"v": 511163.73352769
},
{
"ts": "2025-07-24T00:00:00",
"o": 3598,
"h": 3687,
"l": 3380,
"c": 3507,
"v": 703278.082843
},
{
"ts": "2025-07-23T00:00:00",
"o": 3969,
"h": 3983,
"l": 3481,
"c": 3613,
"v": 735342.9359418
},
{
"ts": "2025-07-22T00:00:00",
"o": 3984,
"h": 3999,
"l": 3770,
"c": 3969,
"v": 690765.25682108
},
{
"ts": "2025-07-21T00:00:00",
"o": 3939,
"h": 4050,
"l": 3867,
"c": 3986,
"v": 646196.45888303
},
{
"ts": "2025-07-20T00:00:00",
"o": 3834,
"h": 4120,
"l": 3794,
"c": 3939,
"v": 842418.0841036
},
{
"ts": "2025-07-19T00:00:00",
"o": 3760,
"h": 3876,
"l": 3664,
"c": 3843,
"v": 519992.4266469
},
{
"ts": "2025-07-18T00:00:00",
"o": 3692,
"h": 3959,
"l": 3675,
"c": 3763,
"v": 806410.9102539
},
{
"ts": "2025-07-17T00:00:00",
"o": 3602,
"h": 3725,
"l": 3550,
"c": 3695,
"v": 511509.43528633
},
{
"ts": "2025-07-16T00:00:00",
"o": 3610,
"h": 3714,
"l": 3553,
"c": 3599,
"v": 433861.73974315
},
{
"ts": "2025-07-15T00:00:00",
"o": 3516,
"h": 3620,
"l": 3357,
"c": 3610,
"v": 427886.34842932
},
{
"ts": "2025-07-14T00:00:00",
"o": 3479,
"h": 3657,
"l": 3455,
"c": 3517,
"v": 944016.90432648
},
{
"ts": "2025-07-13T00:00:00",
"o": 3451,
"h": 3549,
"l": 3428,
"c": 3471,
"v": 582004.45373188
},
{
"ts": "2025-07-12T00:00:00",
"o": 3445,
"h": 3518,
"l": 3359,
"c": 3448,
"v": 422766.24878258
},
{
"ts": "2025-07-11T00:00:00",
"o": 3487,
"h": 3604,
"l": 3368,
"c": 3455,
"v": 694384.6344232
},
{
"ts": "2025-07-10T00:00:00",
"o": 3309,
"h": 3519,
"l": 3279,
"c": 3493,
"v": 389412.8824339
},
{
"ts": "2025-07-09T00:00:00",
"o": 3148,
"h": 3348,
"l": 3116,
"c": 3310,
"v": 219505.83898033
},
{
"ts": "2025-07-08T00:00:00",
"o": 3122,
"h": 3172,
"l": 3061,
"c": 3142,
"v": 205378.8036648
},
{
"ts": "2025-07-07T00:00:00",
"o": 3117,
"h": 3153,
"l": 3080,
"c": 3123,
"v": 117123.18270591
},
{
"ts": "2025-07-06T00:00:00",
"o": 3082,
"h": 3166,
"l": 3055,
"c": 3115,
"v": 160388.71410443
},
{
"ts": "2025-07-05T00:00:00",
"o": 3096,
"h": 3116,
"l": 3033,
"c": 3082,
"v": 121922.48669639
},
{
"ts": "2025-07-04T00:00:00",
"o": 3250,
"h": 3282,
"l": 3057,
"c": 3096,
"v": 165794.71101655
},
{
"ts": "2025-07-03T00:00:00",
"o": 3211,
"h": 3311,
"l": 3205,
"c": 3253,
"v": 151125.8739537
},
{
"ts": "2025-07-02T00:00:00",
"o": 3018,
"h": 3308,
"l": 2992,
"c": 3211,
"v": 274242.49936543
},
{
"ts": "2025-07-01T00:00:00",
"o": 3132,
"h": 3151,
"l": 2998,
"c": 3019,
"v": 268511.10054709
},
{
"ts": "2025-06-30T00:00:00",
"o": 3265,
"h": 3271,
"l": 3113,
"c": 3132,
"v": 221420.61702555
},
{
"ts": "2025-06-29T00:00:00",
"o": 3113,
"h": 3343,
"l": 3083,
"c": 3263,
"v": 230502.93449022
},
{
"ts": "2025-06-28T00:00:00",
"o": 3040,
"h": 3132,
"l": 2989,
"c": 3112,
"v": 173347.99605285
},
{
"ts": "2025-06-27T00:00:00",
"o": 3015,
"h": 3049,
"l": 2943,
"c": 3040,
"v": 204968.05992319
},
{
"ts": "2025-06-26T00:00:00",
"o": 3098,
"h": 3152,
"l": 2992,
"c": 3015,
"v": 219213.41906197
},
{
"ts": "2025-06-25T00:00:00",
"o": 3158,
"h": 3179,
"l": 3071,
"c": 3100,
"v": 321524.95066522
},
{
"ts": "2025-06-24T00:00:00",
"o": 3128,
"h": 3247,
"l": 3090,
"c": 3159,
"v": 393471.75091476
},
{
"ts": "2025-06-23T00:00:00",
"o": 2890,
"h": 3150,
"l": 2871,
"c": 3132,
"v": 390084.30004168
},
{
"ts": "2025-06-22T00:00:00",
"o": 3064,
"h": 3109,
"l": 2749,
"c": 2882,
"v": 658626.56304271
},
{
"ts": "2025-06-21T00:00:00",
"o": 3151,
"h": 3199,
"l": 3005,
"c": 3065,
"v": 334017.57311583
},
{
"ts": "2025-06-20T00:00:00",
"o": 3258,
"h": 3300,
"l": 3051,
"c": 3146,
"v": 335701.29636011
},
{
"ts": "2025-06-19T00:00:00",
"o": 3312,
"h": 3350,
"l": 3222,
"c": 3251,
"v": 244109.92226475
},
{
"ts": "2025-06-18T00:00:00",
"o": 3335,
"h": 3356,
"l": 3220,
"c": 3312,
"v": 320452.27422345
},
{
"ts": "2025-06-17T00:00:00",
"o": 3383,
"h": 3434,
"l": 3258,
"c": 3330,
"v": 259678.16741216
},
{
"ts": "2025-06-16T00:00:00",
"o": 3350,
"h": 3520,
"l": 3309,
"c": 3383,
"v": 372644.60820276
},
{
"ts": "2025-06-15T00:00:00",
"o": 3368,
"h": 3392,
"l": 3290,
"c": 3348,
"v": 147853.51576988
},
{
"ts": "2025-06-14T00:00:00",
"o": 3419,
"h": 3419,
"l": 3310,
"c": 3369,
"v": 100709.24980986
},
{
"ts": "2025-06-13T00:00:00",
"o": 3454,
"h": 3462,
"l": 3254,
"c": 3418,
"v": 518563.97208533
},
{
"ts": "2025-06-12T00:00:00",
"o": 3714,
"h": 3720,
"l": 3435,
"c": 3454,
"v": 375387.38305884
},
{
"ts": "2025-06-11T00:00:00",
"o": 3739,
"h": 3810,
"l": 3679,
"c": 3715,
"v": 480153.08006844
},
{
"ts": "2025-06-10T00:00:00",
"o": 3548,
"h": 3770,
"l": 3527,
"c": 3736,
"v": 490772.43970162
},
{
"ts": "2025-06-09T00:00:00",
"o": 3433,
"h": 3569,
"l": 3375,
"c": 3557,
"v": 329210.84056575
},
{
"ts": "2025-06-08T00:00:00",
"o": 3485,
"h": 3507,
"l": 3418,
"c": 3433,
"v": 197423.46180855
},
{
"ts": "2025-06-07T00:00:00",
"o": 3354,
"h": 3500,
"l": 3340,
"c": 3483,
"v": 179454.04824435
},
{
"ts": "2025-06-06T00:00:00",
"o": 3308,
"h": 3421,
"l": 3272,
"c": 3354,
"v": 313334.54902735
},
{
"ts": "2025-06-05T00:00:00",
"o": 3556,
"h": 3594,
"l": 3253,
"c": 3308,
"v": 682591.75773816
}
]
},
"orderbook": {
"market": "KRW-FIL",
"timestamp": 1761963314688,
"total_ask_size": 25341.72637672,
"total_bid_size": 22083.90116874,
"units": [
{
"ask_price": 2280,
"bid_price": 2271,
"ask_size": 2130.95366287,
"bid_size": 112.9327684
},
{
"ask_price": 2281,
"bid_price": 2270,
"ask_size": 659.2518726,
"bid_size": 880.31
},
{
"ask_price": 2284,
"bid_price": 2268,
"ask_size": 2499.46886287,
"bid_size": 1944.8579151
},
{
"ask_price": 2289,
"bid_price": 2267,
"ask_size": 2499.46886287,
"bid_size": 4540.91218001
},
{
"ask_price": 2294,
"bid_price": 2266,
"ask_size": 2499.46886287,
"bid_size": 590.1
}
]
},
"micro": {
"last_price": 2271,
"best_bid": 2271,
"best_ask": 2280,
"mid": 2275.5,
"spread_abs": 9,
"spread_bps": 39.55174686882004,
"ob_imbalance_topN": 0.12090274051225862,
"h1_return": -0.026157804459691254,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 2256.8,
"upper": 2298.473012850045,
"lower": 2215.1269871499553,
"bandwidth_pct": 3.6931064205995097,
"position_0to1": 0.6703740506007658
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-FLOCK",
"last": {
"price": 360,
"ts": "2025-11-01T02:17:35.853Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 357,
"h": 365,
"l": 353,
"c": 360,
"v": 737853.35030099
},
{
"ts": "2025-11-01T01:00:00",
"o": 346,
"h": 369,
"l": 346,
"c": 357,
"v": 4031879.90436789
},
{
"ts": "2025-11-01T00:00:00",
"o": 344,
"h": 347,
"l": 338,
"c": 347,
"v": 487590.62661947
},
{
"ts": "2025-10-31T23:00:00",
"o": 343,
"h": 346,
"l": 342,
"c": 343,
"v": 159716.62586566
},
{
"ts": "2025-10-31T22:00:00",
"o": 340,
"h": 349,
"l": 340,
"c": 344,
"v": 194394.92608059
},
{
"ts": "2025-10-31T21:00:00",
"o": 343,
"h": 343,
"l": 338,
"c": 340,
"v": 149927.71778921
},
{
"ts": "2025-10-31T20:00:00",
"o": 345,
"h": 350,
"l": 344,
"c": 344,
"v": 129882.35159407
},
{
"ts": "2025-10-31T19:00:00",
"o": 339,
"h": 345,
"l": 336,
"c": 344,
"v": 151965.45265061
},
{
"ts": "2025-10-31T18:00:00",
"o": 339,
"h": 342,
"l": 339,
"c": 341,
"v": 134125.03769845
},
{
"ts": "2025-10-31T17:00:00",
"o": 340,
"h": 340,
"l": 337,
"c": 338,
"v": 247351.8693594
},
{
"ts": "2025-10-31T16:00:00",
"o": 343,
"h": 343,
"l": 336,
"c": 336,
"v": 190436.64787093
},
{
"ts": "2025-10-31T15:00:00",
"o": 349,
"h": 349,
"l": 341,
"c": 341,
"v": 338580.80669897
},
{
"ts": "2025-10-31T14:00:00",
"o": 345,
"h": 354,
"l": 344,
"c": 351,
"v": 757778.85725966
},
{
"ts": "2025-10-31T13:00:00",
"o": 344,
"h": 347,
"l": 341,
"c": 346,
"v": 298086.16571246
},
{
"ts": "2025-10-31T12:00:00",
"o": 350,
"h": 351,
"l": 339,
"c": 343,
"v": 462928.3873036
},
{
"ts": "2025-10-31T11:00:00",
"o": 347,
"h": 349,
"l": 342,
"c": 349,
"v": 473249.66529979
},
{
"ts": "2025-10-31T10:00:00",
"o": 345,
"h": 355,
"l": 341,
"c": 347,
"v": 1596041.35436219
},
{
"ts": "2025-10-31T09:00:00",
"o": 336,
"h": 353,
"l": 336,
"c": 346,
"v": 1635958.18992951
},
{
"ts": "2025-10-31T08:00:00",
"o": 334,
"h": 338,
"l": 331,
"c": 336,
"v": 342770.07962488
},
{
"ts": "2025-10-31T07:00:00",
"o": 335,
"h": 337,
"l": 332,
"c": 334,
"v": 241766.60892641
},
{
"ts": "2025-10-31T06:00:00",
"o": 343,
"h": 349,
"l": 332,
"c": 335,
"v": 2080954.50856779
},
{
"ts": "2025-10-31T05:00:00",
"o": 335,
"h": 349,
"l": 334,
"c": 344,
"v": 1549744.18874404
},
{
"ts": "2025-10-31T04:00:00",
"o": 340,
"h": 345,
"l": 334,
"c": 336,
"v": 782064.03608892
},
{
"ts": "2025-10-31T03:00:00",
"o": 328,
"h": 345,
"l": 326,
"c": 341,
"v": 897033.70548348
},
{
"ts": "2025-10-31T02:00:00",
"o": 330,
"h": 331,
"l": 326,
"c": 328,
"v": 173539.94646348
},
{
"ts": "2025-10-31T01:00:00",
"o": 327,
"h": 334,
"l": 327,
"c": 331,
"v": 331830.9238233
},
{
"ts": "2025-10-31T00:00:00",
"o": 324,
"h": 328,
"l": 317,
"c": 326,
"v": 726571.21759359
},
{
"ts": "2025-10-30T23:00:00",
"o": 320,
"h": 325,
"l": 320,
"c": 325,
"v": 195927.92855791
},
{
"ts": "2025-10-30T22:00:00",
"o": 318,
"h": 321,
"l": 318,
"c": 320,
"v": 92067.89196427
},
{
"ts": "2025-10-30T21:00:00",
"o": 319,
"h": 321,
"l": 315,
"c": 318,
"v": 265040.66786218
},
{
"ts": "2025-10-30T20:00:00",
"o": 318,
"h": 320,
"l": 315,
"c": 319,
"v": 53330.3154601
},
{
"ts": "2025-10-30T19:00:00",
"o": 319,
"h": 321,
"l": 315,
"c": 321,
"v": 369300.97139161
},
{
"ts": "2025-10-30T18:00:00",
"o": 320,
"h": 322,
"l": 318,
"c": 320,
"v": 160772.8514724
},
{
"ts": "2025-10-30T17:00:00",
"o": 322,
"h": 322,
"l": 316,
"c": 320,
"v": 181174.58343953
},
{
"ts": "2025-10-30T16:00:00",
"o": 318,
"h": 327,
"l": 317,
"c": 322,
"v": 118159.66174383
},
{
"ts": "2025-10-30T15:00:00",
"o": 322,
"h": 324,
"l": 316,
"c": 317,
"v": 255083.91603315
},
{
"ts": "2025-10-30T14:00:00",
"o": 322,
"h": 326,
"l": 322,
"c": 322,
"v": 133044.07648283
},
{
"ts": "2025-10-30T13:00:00",
"o": 328,
"h": 329,
"l": 320,
"c": 322,
"v": 466077.01630129
},
{
"ts": "2025-10-30T12:00:00",
"o": 330,
"h": 334,
"l": 326,
"c": 328,
"v": 205192.59170972
},
{
"ts": "2025-10-30T11:00:00",
"o": 334,
"h": 334,
"l": 327,
"c": 330,
"v": 354578.2075416
},
{
"ts": "2025-10-30T10:00:00",
"o": 333,
"h": 335,
"l": 330,
"c": 334,
"v": 282380.47736011
},
{
"ts": "2025-10-30T09:00:00",
"o": 337,
"h": 337,
"l": 332,
"c": 334,
"v": 515480.25500483
},
{
"ts": "2025-10-30T08:00:00",
"o": 342,
"h": 343,
"l": 335,
"c": 336,
"v": 335082.98903302
},
{
"ts": "2025-10-30T07:00:00",
"o": 343,
"h": 347,
"l": 340,
"c": 342,
"v": 176570.90027004
},
{
"ts": "2025-10-30T06:00:00",
"o": 347,
"h": 349,
"l": 340,
"c": 342,
"v": 317101.51081204
},
{
"ts": "2025-10-30T05:00:00",
"o": 349,
"h": 350,
"l": 343,
"c": 347,
"v": 495138.22834498
},
{
"ts": "2025-10-30T04:00:00",
"o": 362,
"h": 362,
"l": 341,
"c": 349,
"v": 1392781.94398377
},
{
"ts": "2025-10-30T03:00:00",
"o": 362,
"h": 363,
"l": 357,
"c": 362,
"v": 458585.13408833
},
{
"ts": "2025-10-30T02:00:00",
"o": 353,
"h": 363,
"l": 352,
"c": 362,
"v": 629253.4338798
},
{
"ts": "2025-10-30T01:00:00",
"o": 356,
"h": 356,
"l": 351,
"c": 354,
"v": 244156.83116712
},
{
"ts": "2025-10-30T00:00:00",
"o": 358,
"h": 367,
"l": 354,
"c": 357,
"v": 694664.49817267
},
{
"ts": "2025-10-29T23:00:00",
"o": 362,
"h": 363,
"l": 351,
"c": 358,
"v": 744768.26873157
},
{
"ts": "2025-10-29T22:00:00",
"o": 368,
"h": 368,
"l": 362,
"c": 362,
"v": 124933.00849305
},
{
"ts": "2025-10-29T21:00:00",
"o": 362,
"h": 370,
"l": 362,
"c": 368,
"v": 326823.08496104
},
{
"ts": "2025-10-29T20:00:00",
"o": 360,
"h": 366,
"l": 359,
"c": 362,
"v": 73352.23391506
},
{
"ts": "2025-10-29T19:00:00",
"o": 352,
"h": 368,
"l": 352,
"c": 357,
"v": 204502.45586385
},
{
"ts": "2025-10-29T18:00:00",
"o": 351,
"h": 357,
"l": 345,
"c": 352,
"v": 230408.39221318
},
{
"ts": "2025-10-29T17:00:00",
"o": 345,
"h": 352,
"l": 345,
"c": 351,
"v": 157674.51392062
},
{
"ts": "2025-10-29T16:00:00",
"o": 344,
"h": 345,
"l": 342,
"c": 345,
"v": 111808.56647521
},
{
"ts": "2025-10-29T15:00:00",
"o": 348,
"h": 352,
"l": 343,
"c": 345,
"v": 425765.43524194
},
{
"ts": "2025-10-29T14:00:00",
"o": 355,
"h": 355,
"l": 348,
"c": 349,
"v": 962648.6009469
},
{
"ts": "2025-10-29T13:00:00",
"o": 358,
"h": 361,
"l": 354,
"c": 355,
"v": 339271.46533459
},
{
"ts": "2025-10-29T12:00:00",
"o": 358,
"h": 361,
"l": 354,
"c": 358,
"v": 343140.31322446
},
{
"ts": "2025-10-29T11:00:00",
"o": 352,
"h": 359,
"l": 351,
"c": 358,
"v": 423766.01663424
},
{
"ts": "2025-10-29T10:00:00",
"o": 357,
"h": 357,
"l": 350,
"c": 352,
"v": 1111934.9898288
},
{
"ts": "2025-10-29T09:00:00",
"o": 361,
"h": 361,
"l": 356,
"c": 357,
"v": 334266.53201583
},
{
"ts": "2025-10-29T08:00:00",
"o": 363,
"h": 363,
"l": 357,
"c": 361,
"v": 656844.02236494
},
{
"ts": "2025-10-29T07:00:00",
"o": 364,
"h": 365,
"l": 360,
"c": 364,
"v": 232712.55915231
},
{
"ts": "2025-10-29T06:00:00",
"o": 373,
"h": 375,
"l": 363,
"c": 364,
"v": 488751.60917151
},
{
"ts": "2025-10-29T05:00:00",
"o": 373,
"h": 378,
"l": 370,
"c": 373,
"v": 271362.98601781
},
{
"ts": "2025-10-29T04:00:00",
"o": 382,
"h": 382,
"l": 355,
"c": 374,
"v": 1999082.08197445
},
{
"ts": "2025-10-29T03:00:00",
"o": 374,
"h": 383,
"l": 372,
"c": 382,
"v": 414773.8739974
},
{
"ts": "2025-10-29T02:00:00",
"o": 381,
"h": 381,
"l": 366,
"c": 377,
"v": 752708.89786651
},
{
"ts": "2025-10-29T01:00:00",
"o": 377,
"h": 381,
"l": 368,
"c": 381,
"v": 750470.93345227
},
{
"ts": "2025-10-29T00:00:00",
"o": 381,
"h": 388,
"l": 373,
"c": 378,
"v": 1566347.91195942
},
{
"ts": "2025-10-28T23:00:00",
"o": 385,
"h": 386,
"l": 379,
"c": 381,
"v": 656282.85968312
},
{
"ts": "2025-10-28T22:00:00",
"o": 379,
"h": 389,
"l": 376,
"c": 387,
"v": 1131447.6577703
},
{
"ts": "2025-10-28T21:00:00",
"o": 367,
"h": 380,
"l": 364,
"c": 379,
"v": 651328.72496212
},
{
"ts": "2025-10-28T20:00:00",
"o": 371,
"h": 373,
"l": 367,
"c": 368,
"v": 303704.19987181
},
{
"ts": "2025-10-28T19:00:00",
"o": 369,
"h": 374,
"l": 366,
"c": 371,
"v": 383131.32563757
},
{
"ts": "2025-10-28T18:00:00",
"o": 372,
"h": 379,
"l": 369,
"c": 369,
"v": 445167.18721521
},
{
"ts": "2025-10-28T17:00:00",
"o": 374,
"h": 378,
"l": 366,
"c": 372,
"v": 860696.98291816
},
{
"ts": "2025-10-28T16:00:00",
"o": 383,
"h": 389,
"l": 373,
"c": 375,
"v": 1238841.80701632
},
{
"ts": "2025-10-28T15:00:00",
"o": 378,
"h": 410,
"l": 376,
"c": 383,
"v": 6165671.94020849
},
{
"ts": "2025-10-28T14:00:00",
"o": 385,
"h": 386,
"l": 372,
"c": 379,
"v": 1371802.28772569
},
{
"ts": "2025-10-28T13:00:00",
"o": 374,
"h": 404,
"l": 373,
"c": 387,
"v": 6528946.61374102
},
{
"ts": "2025-10-28T12:00:00",
"o": 366,
"h": 380,
"l": 363,
"c": 374,
"v": 2687200.52868135
},
{
"ts": "2025-10-28T11:00:00",
"o": 366,
"h": 375,
"l": 359,
"c": 366,
"v": 1098511.66288059
},
{
"ts": "2025-10-28T10:00:00",
"o": 360,
"h": 367,
"l": 353,
"c": 366,
"v": 572846.16959768
},
{
"ts": "2025-10-28T09:00:00",
"o": 352,
"h": 367,
"l": 352,
"c": 360,
"v": 1136940.0845707
},
{
"ts": "2025-10-28T08:00:00",
"o": 355,
"h": 389,
"l": 348,
"c": 352,
"v": 5350733.22295763
},
{
"ts": "2025-10-28T07:00:00",
"o": 343,
"h": 359,
"l": 340,
"c": 356,
"v": 1518211.73445997
},
{
"ts": "2025-10-28T06:00:00",
"o": 342,
"h": 355,
"l": 342,
"c": 342,
"v": 637123.43700713
},
{
"ts": "2025-10-28T05:00:00",
"o": 348,
"h": 351,
"l": 340,
"c": 342,
"v": 787974.50584846
},
{
"ts": "2025-10-28T04:00:00",
"o": 347,
"h": 349,
"l": 344,
"c": 347,
"v": 369538.33347548
},
{
"ts": "2025-10-28T03:00:00",
"o": 358,
"h": 359,
"l": 342,
"c": 346,
"v": 910486.73503781
},
{
"ts": "2025-10-28T02:00:00",
"o": 352,
"h": 374,
"l": 347,
"c": 358,
"v": 3133323.97012135
},
{
"ts": "2025-10-28T01:00:00",
"o": 349,
"h": 353,
"l": 344,
"c": 352,
"v": 1456312.90351717
},
{
"ts": "2025-10-28T00:00:00",
"o": 373,
"h": 373,
"l": 347,
"c": 349,
"v": 4469293.00188202
},
{
"ts": "2025-10-27T23:00:00",
"o": 389,
"h": 389,
"l": 372,
"c": 374,
"v": 4173930.43437252
},
{
"ts": "2025-10-27T22:00:00",
"o": 378,
"h": 394,
"l": 370,
"c": 389,
"v": 9093744.80677997
},
{
"ts": "2025-10-27T21:00:00",
"o": 359,
"h": 378,
"l": 358,
"c": 378,
"v": 1893919.59165251
},
{
"ts": "2025-10-27T20:00:00",
"o": 359,
"h": 362,
"l": 352,
"c": 359,
"v": 555075.10392043
},
{
"ts": "2025-10-27T19:00:00",
"o": 359,
"h": 364,
"l": 355,
"c": 359,
"v": 308070.34245171
},
{
"ts": "2025-10-27T18:00:00",
"o": 366,
"h": 366,
"l": 358,
"c": 359,
"v": 197008.00042404
},
{
"ts": "2025-10-27T17:00:00",
"o": 364,
"h": 366,
"l": 357,
"c": 366,
"v": 603920.9868786
},
{
"ts": "2025-10-27T16:00:00",
"o": 352,
"h": 366,
"l": 347,
"c": 363,
"v": 1016635.46764149
},
{
"ts": "2025-10-27T15:00:00",
"o": 346,
"h": 357,
"l": 339,
"c": 353,
"v": 1766810.84619885
},
{
"ts": "2025-10-27T14:00:00",
"o": 343,
"h": 355,
"l": 340,
"c": 346,
"v": 2559158.73211904
},
{
"ts": "2025-10-27T13:00:00",
"o": 354,
"h": 354,
"l": 331,
"c": 343,
"v": 2780001.763403
},
{
"ts": "2025-10-27T12:00:00",
"o": 340,
"h": 371,
"l": 334,
"c": 354,
"v": 3855968.06408263
},
{
"ts": "2025-10-27T11:00:00",
"o": 341,
"h": 341,
"l": 334,
"c": 340,
"v": 630072.11223262
},
{
"ts": "2025-10-27T10:00:00",
"o": 336,
"h": 342,
"l": 335,
"c": 340,
"v": 762697.80623457
},
{
"ts": "2025-10-27T09:00:00",
"o": 341,
"h": 342,
"l": 332,
"c": 336,
"v": 1864713.53493699
},
{
"ts": "2025-10-27T08:00:00",
"o": 337,
"h": 347,
"l": 337,
"c": 343,
"v": 1614753.08713104
},
{
"ts": "2025-10-27T07:00:00",
"o": 352,
"h": 357,
"l": 336,
"c": 338,
"v": 3742372.18596903
},
{
"ts": "2025-10-27T06:00:00",
"o": 352,
"h": 370,
"l": 348,
"c": 352,
"v": 7177222.07637662
},
{
"ts": "2025-10-27T05:00:00",
"o": 354,
"h": 360,
"l": 348,
"c": 353,
"v": 2356744.09678409
},
{
"ts": "2025-10-27T04:00:00",
"o": 366,
"h": 374,
"l": 347,
"c": 354,
"v": 5297466.56819656
},
{
"ts": "2025-10-27T03:00:00",
"o": 336,
"h": 381,
"l": 333,
"c": 365,
"v": 11262566.37421409
},
{
"ts": "2025-10-27T02:00:00",
"o": 324,
"h": 342,
"l": 320,
"c": 336,
"v": 671483.36540384
},
{
"ts": "2025-10-27T01:00:00",
"o": 321,
"h": 325,
"l": 321,
"c": 324,
"v": 125370.16338824
},
{
"ts": "2025-10-27T00:00:00",
"o": 325,
"h": 325,
"l": 321,
"c": 322,
"v": 434095.48085613
},
{
"ts": "2025-10-26T23:00:00",
"o": 325,
"h": 330,
"l": 324,
"c": 324,
"v": 227010.27000902
},
{
"ts": "2025-10-26T22:00:00",
"o": 319,
"h": 329,
"l": 319,
"c": 326,
"v": 412955.9643354
},
{
"ts": "2025-10-26T21:00:00",
"o": 322,
"h": 322,
"l": 317,
"c": 320,
"v": 70860.92665858
},
{
"ts": "2025-10-26T20:00:00",
"o": 321,
"h": 322,
"l": 319,
"c": 322,
"v": 9195.77101882
},
{
"ts": "2025-10-26T19:00:00",
"o": 321,
"h": 322,
"l": 320,
"c": 320,
"v": 24397.60665616
},
{
"ts": "2025-10-26T18:00:00",
"o": 320,
"h": 320,
"l": 318,
"c": 320,
"v": 12779.16652514
},
{
"ts": "2025-10-26T17:00:00",
"o": 321,
"h": 321,
"l": 320,
"c": 320,
"v": 48792.55941619
},
{
"ts": "2025-10-26T16:00:00",
"o": 318,
"h": 322,
"l": 315,
"c": 321,
"v": 134509.03880714
},
{
"ts": "2025-10-26T15:00:00",
"o": 316,
"h": 320,
"l": 313,
"c": 318,
"v": 164368.43390244
},
{
"ts": "2025-10-26T14:00:00",
"o": 318,
"h": 320,
"l": 314,
"c": 316,
"v": 154360.64521405
},
{
"ts": "2025-10-26T13:00:00",
"o": 318,
"h": 318,
"l": 313,
"c": 317,
"v": 236034.36036024
},
{
"ts": "2025-10-26T12:00:00",
"o": 322,
"h": 322,
"l": 316,
"c": 317,
"v": 527505.56801101
},
{
"ts": "2025-10-26T11:00:00",
"o": 330,
"h": 331,
"l": 319,
"c": 321,
"v": 488458.29542455
},
{
"ts": "2025-10-26T10:00:00",
"o": 330,
"h": 331,
"l": 328,
"c": 330,
"v": 185353.63121816
},
{
"ts": "2025-10-26T09:00:00",
"o": 333,
"h": 344,
"l": 327,
"c": 329,
"v": 1002086.82715811
},
{
"ts": "2025-10-26T08:00:00",
"o": 334,
"h": 341,
"l": 333,
"c": 333,
"v": 293894.25992116
},
{
"ts": "2025-10-26T07:00:00",
"o": 332,
"h": 335,
"l": 330,
"c": 334,
"v": 185263.75759299
},
{
"ts": "2025-10-26T06:00:00",
"o": 337,
"h": 340,
"l": 329,
"c": 332,
"v": 473246.98371477
},
{
"ts": "2025-10-26T05:00:00",
"o": 337,
"h": 341,
"l": 333,
"c": 337,
"v": 545962.8411817
},
{
"ts": "2025-10-26T04:00:00",
"o": 336,
"h": 340,
"l": 332,
"c": 337,
"v": 568309.74872539
},
{
"ts": "2025-10-26T03:00:00",
"o": 343,
"h": 343,
"l": 327,
"c": 336,
"v": 1187915.01958847
},
{
"ts": "2025-10-26T02:00:00",
"o": 341,
"h": 350,
"l": 336,
"c": 343,
"v": 4304893.258821
},
{
"ts": "2025-10-26T01:00:00",
"o": 322,
"h": 342,
"l": 322,
"c": 341,
"v": 1704561.51271289
},
{
"ts": "2025-10-26T00:00:00",
"o": 322,
"h": 329,
"l": 316,
"c": 321,
"v": 1079581.49295495
},
{
"ts": "2025-10-25T23:00:00",
"o": 303,
"h": 327,
"l": 303,
"c": 322,
"v": 586310.87615536
},
{
"ts": "2025-10-25T16:00:00",
"o": 302,
"h": 303,
"l": 300,
"c": 303,
"v": 74474.32933102
},
{
"ts": "2025-10-25T15:00:00",
"o": 303,
"h": 305,
"l": 300,
"c": 302,
"v": 221436.78957439
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 344,
"h": 369,
"l": 338,
"c": 360,
"v": 5257323.88128835
},
{
"ts": "2025-10-31T20:00:00",
"o": 345,
"h": 350,
"l": 338,
"c": 343,
"v": 633921.62132953
},
{
"ts": "2025-10-31T16:00:00",
"o": 343,
"h": 345,
"l": 336,
"c": 344,
"v": 723879.00757939
},
{
"ts": "2025-10-31T12:00:00",
"o": 350,
"h": 354,
"l": 339,
"c": 341,
"v": 1857374.21697469
},
{
"ts": "2025-10-31T08:00:00",
"o": 334,
"h": 355,
"l": 331,
"c": 349,
"v": 4048019.28921637
},
{
"ts": "2025-10-31T04:00:00",
"o": 340,
"h": 349,
"l": 332,
"c": 334,
"v": 4654529.34232716
},
{
"ts": "2025-10-31T00:00:00",
"o": 324,
"h": 345,
"l": 317,
"c": 341,
"v": 2128975.79336385
},
{
"ts": "2025-10-30T20:00:00",
"o": 318,
"h": 325,
"l": 315,
"c": 325,
"v": 606366.80384446
},
{
"ts": "2025-10-30T16:00:00",
"o": 318,
"h": 327,
"l": 315,
"c": 321,
"v": 829408.06804737
},
{
"ts": "2025-10-30T12:00:00",
"o": 330,
"h": 334,
"l": 316,
"c": 317,
"v": 1059397.60052699
},
{
"ts": "2025-10-30T08:00:00",
"o": 342,
"h": 343,
"l": 327,
"c": 330,
"v": 1487521.92893956
},
{
"ts": "2025-10-30T04:00:00",
"o": 362,
"h": 362,
"l": 340,
"c": 342,
"v": 2381592.58341083
},
{
"ts": "2025-10-30T00:00:00",
"o": 358,
"h": 367,
"l": 351,
"c": 362,
"v": 2026659.89730792
},
{
"ts": "2025-10-29T20:00:00",
"o": 360,
"h": 370,
"l": 351,
"c": 358,
"v": 1269876.59610072
},
{
"ts": "2025-10-29T16:00:00",
"o": 344,
"h": 368,
"l": 342,
"c": 357,
"v": 704393.92847286
},
{
"ts": "2025-10-29T12:00:00",
"o": 358,
"h": 361,
"l": 343,
"c": 345,
"v": 2070825.81474789
},
{
"ts": "2025-10-29T08:00:00",
"o": 363,
"h": 363,
"l": 350,
"c": 358,
"v": 2526811.56084381
},
{
"ts": "2025-10-29T04:00:00",
"o": 382,
"h": 382,
"l": 355,
"c": 364,
"v": 2991909.23631608
},
{
"ts": "2025-10-29T00:00:00",
"o": 381,
"h": 388,
"l": 366,
"c": 382,
"v": 3484301.6172756
},
{
"ts": "2025-10-28T20:00:00",
"o": 371,
"h": 389,
"l": 364,
"c": 381,
"v": 2742763.44228735
},
{
"ts": "2025-10-28T16:00:00",
"o": 383,
"h": 389,
"l": 366,
"c": 371,
"v": 2927837.30278726
},
{
"ts": "2025-10-28T12:00:00",
"o": 366,
"h": 410,
"l": 363,
"c": 383,
"v": 16753621.37035655
},
{
"ts": "2025-10-28T08:00:00",
"o": 355,
"h": 389,
"l": 348,
"c": 366,
"v": 8159031.1400066
},
{
"ts": "2025-10-28T04:00:00",
"o": 347,
"h": 359,
"l": 340,
"c": 356,
"v": 3312848.01079104
},
{
"ts": "2025-10-28T00:00:00",
"o": 373,
"h": 374,
"l": 342,
"c": 346,
"v": 9969416.61055835
},
{
"ts": "2025-10-27T20:00:00",
"o": 359,
"h": 394,
"l": 352,
"c": 374,
"v": 15716669.93672543
},
{
"ts": "2025-10-27T16:00:00",
"o": 352,
"h": 366,
"l": 347,
"c": 359,
"v": 2125634.79739584
},
{
"ts": "2025-10-27T12:00:00",
"o": 340,
"h": 371,
"l": 331,
"c": 353,
"v": 10961939.40580352
},
{
"ts": "2025-10-27T08:00:00",
"o": 337,
"h": 347,
"l": 332,
"c": 340,
"v": 4872236.54053522
},
{
"ts": "2025-10-27T04:00:00",
"o": 366,
"h": 374,
"l": 336,
"c": 338,
"v": 18573804.9273263
},
{
"ts": "2025-10-27T00:00:00",
"o": 325,
"h": 381,
"l": 320,
"c": 365,
"v": 12493515.3838623
},
{
"ts": "2025-10-26T20:00:00",
"o": 321,
"h": 330,
"l": 317,
"c": 324,
"v": 720022.93202182
},
{
"ts": "2025-10-26T16:00:00",
"o": 318,
"h": 322,
"l": 315,
"c": 320,
"v": 220478.37140463
},
{
"ts": "2025-10-26T12:00:00",
"o": 322,
"h": 322,
"l": 313,
"c": 318,
"v": 1082269.00748774
},
{
"ts": "2025-10-26T08:00:00",
"o": 334,
"h": 344,
"l": 319,
"c": 321,
"v": 1969793.01372198
},
{
"ts": "2025-10-26T04:00:00",
"o": 336,
"h": 341,
"l": 329,
"c": 334,
"v": 1772783.33121485
},
{
"ts": "2025-10-26T00:00:00",
"o": 322,
"h": 350,
"l": 316,
"c": 336,
"v": 8276951.28407731
},
{
"ts": "2025-10-25T20:00:00",
"o": 303,
"h": 327,
"l": 303,
"c": 322,
"v": 586310.87615536
},
{
"ts": "2025-10-25T16:00:00",
"o": 302,
"h": 303,
"l": 300,
"c": 303,
"v": 74474.32933102
},
{
"ts": "2025-10-25T12:00:00",
"o": 296,
"h": 305,
"l": 295,
"c": 302,
"v": 769721.75001283
},
{
"ts": "2025-10-25T08:00:00",
"o": 300,
"h": 302,
"l": 293,
"c": 296,
"v": 777555.97079628
},
{
"ts": "2025-10-25T04:00:00",
"o": 312,
"h": 315,
"l": 296,
"c": 301,
"v": 3588876.25060423
},
{
"ts": "2025-10-25T00:00:00",
"o": 301,
"h": 312,
"l": 295,
"c": 312,
"v": 2706320.63850934
},
{
"ts": "2025-10-24T20:00:00",
"o": 296,
"h": 304,
"l": 296,
"c": 300,
"v": 608365.74940507
},
{
"ts": "2025-10-24T16:00:00",
"o": 288,
"h": 306,
"l": 286,
"c": 295,
"v": 1509938.61360145
},
{
"ts": "2025-10-24T12:00:00",
"o": 293,
"h": 298,
"l": 286,
"c": 288,
"v": 894254.08960662
},
{
"ts": "2025-10-24T08:00:00",
"o": 296,
"h": 299,
"l": 289,
"c": 293,
"v": 2316846.10334368
},
{
"ts": "2025-10-24T04:00:00",
"o": 293,
"h": 299,
"l": 287,
"c": 296,
"v": 2394811.91453269
},
{
"ts": "2025-10-24T00:00:00",
"o": 278,
"h": 295,
"l": 277,
"c": 293,
"v": 1726138.12294708
},
{
"ts": "2025-10-23T20:00:00",
"o": 276,
"h": 278,
"l": 274,
"c": 278,
"v": 92923.39819516
},
{
"ts": "2025-10-23T16:00:00",
"o": 272,
"h": 277,
"l": 271,
"c": 276,
"v": 138829.79973937
},
{
"ts": "2025-10-23T12:00:00",
"o": 273,
"h": 275,
"l": 270,
"c": 273,
"v": 543268.12394699
},
{
"ts": "2025-10-23T08:00:00",
"o": 275,
"h": 282,
"l": 272,
"c": 273,
"v": 866847.46352586
},
{
"ts": "2025-10-23T04:00:00",
"o": 271,
"h": 276,
"l": 269,
"c": 275,
"v": 544033.02467967
},
{
"ts": "2025-10-23T00:00:00",
"o": 265,
"h": 274,
"l": 263,
"c": 271,
"v": 1569516.95592714
},
{
"ts": "2025-10-22T20:00:00",
"o": 277,
"h": 277,
"l": 260,
"c": 266,
"v": 1901419.94509134
},
{
"ts": "2025-10-22T16:00:00",
"o": 282,
"h": 282,
"l": 273,
"c": 277,
"v": 803292.31297296
},
{
"ts": "2025-10-22T12:00:00",
"o": 285,
"h": 289,
"l": 279,
"c": 282,
"v": 759915.1877477
},
{
"ts": "2025-10-22T08:00:00",
"o": 287,
"h": 288,
"l": 279,
"c": 285,
"v": 624161.55412488
},
{
"ts": "2025-10-22T04:00:00",
"o": 290,
"h": 293,
"l": 285,
"c": 287,
"v": 446611.63420129
},
{
"ts": "2025-10-22T00:00:00",
"o": 293,
"h": 296,
"l": 287,
"c": 290,
"v": 537051.33048321
},
{
"ts": "2025-10-21T20:00:00",
"o": 302,
"h": 303,
"l": 290,
"c": 293,
"v": 369248.46751345
},
{
"ts": "2025-10-21T16:00:00",
"o": 311,
"h": 312,
"l": 300,
"c": 302,
"v": 366275.44246611
},
{
"ts": "2025-10-21T12:00:00",
"o": 297,
"h": 312,
"l": 294,
"c": 310,
"v": 921442.56649329
},
{
"ts": "2025-10-21T08:00:00",
"o": 298,
"h": 302,
"l": 292,
"c": 298,
"v": 820480.23890681
},
{
"ts": "2025-10-21T04:00:00",
"o": 298,
"h": 299,
"l": 289,
"c": 299,
"v": 999545.89792718
},
{
"ts": "2025-10-21T00:00:00",
"o": 305,
"h": 307,
"l": 298,
"c": 298,
"v": 1605605.49128633
},
{
"ts": "2025-10-20T20:00:00",
"o": 296,
"h": 308,
"l": 295,
"c": 306,
"v": 1402407.61274535
},
{
"ts": "2025-10-20T16:00:00",
"o": 296,
"h": 298,
"l": 291,
"c": 296,
"v": 435000.68868537
},
{
"ts": "2025-10-20T12:00:00",
"o": 297,
"h": 302,
"l": 295,
"c": 297,
"v": 303816.02231748
},
{
"ts": "2025-10-20T08:00:00",
"o": 298,
"h": 301,
"l": 296,
"c": 297,
"v": 935542.48224879
},
{
"ts": "2025-10-20T04:00:00",
"o": 303,
"h": 303,
"l": 297,
"c": 299,
"v": 957714.2627766
},
{
"ts": "2025-10-20T00:00:00",
"o": 293,
"h": 302,
"l": 288,
"c": 302,
"v": 511185.61843747
},
{
"ts": "2025-10-19T20:00:00",
"o": 297,
"h": 298,
"l": 292,
"c": 293,
"v": 171391.16199481
},
{
"ts": "2025-10-19T16:00:00",
"o": 298,
"h": 301,
"l": 297,
"c": 298,
"v": 182936.68315209
},
{
"ts": "2025-10-19T12:00:00",
"o": 297,
"h": 300,
"l": 294,
"c": 298,
"v": 260084.87713213
},
{
"ts": "2025-10-19T08:00:00",
"o": 293,
"h": 300,
"l": 288,
"c": 296,
"v": 1662675.36397976
},
{
"ts": "2025-10-19T04:00:00",
"o": 294,
"h": 312,
"l": 289,
"c": 291,
"v": 1135724.78141777
},
{
"ts": "2025-10-19T00:00:00",
"o": 293,
"h": 294,
"l": 288,
"c": 292,
"v": 412690.292574
},
{
"ts": "2025-10-18T20:00:00",
"o": 291,
"h": 295,
"l": 291,
"c": 293,
"v": 163095.0008105
},
{
"ts": "2025-10-18T16:00:00",
"o": 293,
"h": 295,
"l": 290,
"c": 293,
"v": 226953.64563675
},
{
"ts": "2025-10-18T12:00:00",
"o": 300,
"h": 305,
"l": 291,
"c": 293,
"v": 1748714.989301
},
{
"ts": "2025-10-18T08:00:00",
"o": 296,
"h": 300,
"l": 295,
"c": 299,
"v": 498862.96435607
},
{
"ts": "2025-10-18T04:00:00",
"o": 300,
"h": 302,
"l": 291,
"c": 296,
"v": 1233053.91106156
},
{
"ts": "2025-10-18T00:00:00",
"o": 298,
"h": 303,
"l": 298,
"c": 301,
"v": 400171.11544763
},
{
"ts": "2025-10-17T20:00:00",
"o": 297,
"h": 304,
"l": 297,
"c": 299,
"v": 111567.56551663
},
{
"ts": "2025-10-17T16:00:00",
"o": 302,
"h": 305,
"l": 295,
"c": 297,
"v": 621071.25423428
},
{
"ts": "2025-10-17T12:00:00",
"o": 289,
"h": 302,
"l": 286,
"c": 302,
"v": 968112.31643135
},
{
"ts": "2025-10-17T08:00:00",
"o": 283,
"h": 293,
"l": 274,
"c": 288,
"v": 2561445.17862838
},
{
"ts": "2025-10-17T04:00:00",
"o": 310,
"h": 310,
"l": 281,
"c": 284,
"v": 1731129.95627834
},
{
"ts": "2025-10-17T00:00:00",
"o": 309,
"h": 324,
"l": 307,
"c": 310,
"v": 2181754.11821467
},
{
"ts": "2025-10-16T20:00:00",
"o": 309,
"h": 310,
"l": 304,
"c": 310,
"v": 245427.0999092
},
{
"ts": "2025-10-16T16:00:00",
"o": 313,
"h": 320,
"l": 305,
"c": 309,
"v": 203754.02571365
},
{
"ts": "2025-10-16T12:00:00",
"o": 326,
"h": 330,
"l": 311,
"c": 312,
"v": 711941.80662562
},
{
"ts": "2025-10-16T08:00:00",
"o": 317,
"h": 330,
"l": 296,
"c": 326,
"v": 1720199.34375851
},
{
"ts": "2025-10-16T04:00:00",
"o": 321,
"h": 323,
"l": 313,
"c": 317,
"v": 929929.10053683
},
{
"ts": "2025-10-16T00:00:00",
"o": 324,
"h": 326,
"l": 319,
"c": 322,
"v": 609926.83418086
},
{
"ts": "2025-10-15T20:00:00",
"o": 326,
"h": 326,
"l": 319,
"c": 324,
"v": 583845.31087292
},
{
"ts": "2025-10-15T16:00:00",
"o": 331,
"h": 331,
"l": 324,
"c": 326,
"v": 384724.46016351
},
{
"ts": "2025-10-15T12:00:00",
"o": 336,
"h": 339,
"l": 327,
"c": 328,
"v": 518922.52092657
},
{
"ts": "2025-10-15T08:00:00",
"o": 344,
"h": 346,
"l": 334,
"c": 336,
"v": 926293.73058493
},
{
"ts": "2025-10-15T04:00:00",
"o": 338,
"h": 359,
"l": 328,
"c": 345,
"v": 2058219.09331983
},
{
"ts": "2025-10-15T00:00:00",
"o": 344,
"h": 346,
"l": 336,
"c": 337,
"v": 471374.6921782
},
{
"ts": "2025-10-14T20:00:00",
"o": 343,
"h": 349,
"l": 342,
"c": 344,
"v": 442704.57783818
},
{
"ts": "2025-10-14T16:00:00",
"o": 338,
"h": 359,
"l": 336,
"c": 344,
"v": 1507698.92557271
},
{
"ts": "2025-10-14T12:00:00",
"o": 326,
"h": 339,
"l": 322,
"c": 338,
"v": 889352.39016531
},
{
"ts": "2025-10-14T08:00:00",
"o": 322,
"h": 329,
"l": 316,
"c": 326,
"v": 1373809.22292667
},
{
"ts": "2025-10-14T04:00:00",
"o": 345,
"h": 345,
"l": 317,
"c": 322,
"v": 3628833.92787674
},
{
"ts": "2025-10-14T00:00:00",
"o": 360,
"h": 367,
"l": 341,
"c": 344,
"v": 2546307.8348325
},
{
"ts": "2025-10-13T20:00:00",
"o": 351,
"h": 366,
"l": 351,
"c": 361,
"v": 1807789.39111769
},
{
"ts": "2025-10-13T16:00:00",
"o": 355,
"h": 359,
"l": 346,
"c": 350,
"v": 1341411.95204488
},
{
"ts": "2025-10-13T12:00:00",
"o": 339,
"h": 359,
"l": 333,
"c": 355,
"v": 7384048.42853561
},
{
"ts": "2025-10-13T08:00:00",
"o": 333,
"h": 357,
"l": 328,
"c": 339,
"v": 4903097.83232381
},
{
"ts": "2025-10-13T04:00:00",
"o": 330,
"h": 347,
"l": 327,
"c": 333,
"v": 6186859.36206528
},
{
"ts": "2025-10-13T00:00:00",
"o": 315,
"h": 335,
"l": 311,
"c": 330,
"v": 1981669.3217817
},
{
"ts": "2025-10-12T20:00:00",
"o": 323,
"h": 326,
"l": 312,
"c": 317,
"v": 2084810.95085817
},
{
"ts": "2025-10-12T16:00:00",
"o": 314,
"h": 324,
"l": 300,
"c": 323,
"v": 599528.11243374
},
{
"ts": "2025-10-12T12:00:00",
"o": 302,
"h": 316,
"l": 295,
"c": 315,
"v": 910492.56476885
},
{
"ts": "2025-10-12T08:00:00",
"o": 302,
"h": 307,
"l": 298,
"c": 302,
"v": 434060.46576892
},
{
"ts": "2025-10-12T04:00:00",
"o": 299,
"h": 306,
"l": 299,
"c": 301,
"v": 1020321.15003247
},
{
"ts": "2025-10-12T00:00:00",
"o": 301,
"h": 302,
"l": 291,
"c": 300,
"v": 1420810.12272368
},
{
"ts": "2025-10-11T20:00:00",
"o": 311,
"h": 312,
"l": 297,
"c": 300,
"v": 452023.41255808
},
{
"ts": "2025-10-11T16:00:00",
"o": 317,
"h": 323,
"l": 309,
"c": 312,
"v": 238057.95196669
},
{
"ts": "2025-10-11T12:00:00",
"o": 316,
"h": 334,
"l": 311,
"c": 317,
"v": 1487868.32551677
},
{
"ts": "2025-10-11T08:00:00",
"o": 309,
"h": 319,
"l": 309,
"c": 316,
"v": 561658.571276
},
{
"ts": "2025-10-11T04:00:00",
"o": 306,
"h": 330,
"l": 304,
"c": 309,
"v": 2989319.70732332
},
{
"ts": "2025-10-11T00:00:00",
"o": 294,
"h": 377,
"l": 281,
"c": 303,
"v": 11741292.29730401
},
{
"ts": "2025-10-10T20:00:00",
"o": 367,
"h": 369,
"l": 190,
"c": 294,
"v": 4390422.05322785
},
{
"ts": "2025-10-10T16:00:00",
"o": 365,
"h": 389,
"l": 365,
"c": 367,
"v": 1592430.92498245
},
{
"ts": "2025-10-10T12:00:00",
"o": 382,
"h": 386,
"l": 360,
"c": 365,
"v": 2032543.13143849
},
{
"ts": "2025-10-10T08:00:00",
"o": 380,
"h": 385,
"l": 378,
"c": 382,
"v": 624648.2636908
},
{
"ts": "2025-10-10T04:00:00",
"o": 390,
"h": 392,
"l": 376,
"c": 381,
"v": 2041977.65701312
},
{
"ts": "2025-10-10T00:00:00",
"o": 390,
"h": 392,
"l": 385,
"c": 391,
"v": 986503.5723164
},
{
"ts": "2025-10-09T20:00:00",
"o": 392,
"h": 393,
"l": 389,
"c": 390,
"v": 297495.80436869
},
{
"ts": "2025-10-09T16:00:00",
"o": 391,
"h": 394,
"l": 387,
"c": 392,
"v": 317489.68784275
},
{
"ts": "2025-10-09T12:00:00",
"o": 395,
"h": 396,
"l": 388,
"c": 391,
"v": 750285.17426732
},
{
"ts": "2025-10-09T08:00:00",
"o": 396,
"h": 403,
"l": 390,
"c": 395,
"v": 1203201.68299971
},
{
"ts": "2025-10-09T04:00:00",
"o": 396,
"h": 401,
"l": 393,
"c": 395,
"v": 603690.28863085
},
{
"ts": "2025-10-09T00:00:00",
"o": 405,
"h": 409,
"l": 394,
"c": 397,
"v": 1403937.77551426
},
{
"ts": "2025-10-08T20:00:00",
"o": 402,
"h": 407,
"l": 401,
"c": 405,
"v": 594709.88657649
},
{
"ts": "2025-10-08T16:00:00",
"o": 403,
"h": 406,
"l": 401,
"c": 404,
"v": 397086.77441054
},
{
"ts": "2025-10-08T12:00:00",
"o": 398,
"h": 407,
"l": 397,
"c": 403,
"v": 1524254.55023477
},
{
"ts": "2025-10-08T08:00:00",
"o": 395,
"h": 406,
"l": 390,
"c": 398,
"v": 1419896.05362427
},
{
"ts": "2025-10-08T04:00:00",
"o": 394,
"h": 398,
"l": 390,
"c": 395,
"v": 1153859.96461776
},
{
"ts": "2025-10-08T00:00:00",
"o": 400,
"h": 421,
"l": 393,
"c": 394,
"v": 7956641.21055459
},
{
"ts": "2025-10-07T20:00:00",
"o": 402,
"h": 407,
"l": 398,
"c": 400,
"v": 1148457.79681372
},
{
"ts": "2025-10-07T16:00:00",
"o": 405,
"h": 411,
"l": 400,
"c": 402,
"v": 1185361.84746514
},
{
"ts": "2025-10-07T12:00:00",
"o": 418,
"h": 423,
"l": 403,
"c": 406,
"v": 3646785.62507299
},
{
"ts": "2025-10-07T08:00:00",
"o": 417,
"h": 424,
"l": 409,
"c": 419,
"v": 4522014.81183861
},
{
"ts": "2025-10-07T04:00:00",
"o": 426,
"h": 426,
"l": 412,
"c": 417,
"v": 10105673.4578413
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 344,
"h": 369,
"l": 338,
"c": 360,
"v": 5257323.88128835
},
{
"ts": "2025-10-31T00:00:00",
"o": 324,
"h": 355,
"l": 317,
"c": 343,
"v": 14046699.27079099
},
{
"ts": "2025-10-30T00:00:00",
"o": 358,
"h": 367,
"l": 315,
"c": 325,
"v": 8390946.88207713
},
{
"ts": "2025-10-29T00:00:00",
"o": 381,
"h": 388,
"l": 342,
"c": 358,
"v": 13048118.75375696
},
{
"ts": "2025-10-28T00:00:00",
"o": 373,
"h": 410,
"l": 340,
"c": 381,
"v": 43865517.87678715
},
{
"ts": "2025-10-27T00:00:00",
"o": 325,
"h": 394,
"l": 320,
"c": 374,
"v": 64743800.99164861
},
{
"ts": "2025-10-26T00:00:00",
"o": 322,
"h": 350,
"l": 313,
"c": 324,
"v": 14042297.93992833
},
{
"ts": "2025-10-25T00:00:00",
"o": 301,
"h": 327,
"l": 293,
"c": 322,
"v": 8503259.81540906
},
{
"ts": "2025-10-24T00:00:00",
"o": 278,
"h": 306,
"l": 277,
"c": 300,
"v": 9450354.59343659
},
{
"ts": "2025-10-23T00:00:00",
"o": 265,
"h": 282,
"l": 263,
"c": 278,
"v": 3755418.76601419
},
{
"ts": "2025-10-22T00:00:00",
"o": 293,
"h": 296,
"l": 260,
"c": 266,
"v": 5072451.96462138
},
{
"ts": "2025-10-21T00:00:00",
"o": 305,
"h": 312,
"l": 289,
"c": 293,
"v": 5082598.10459317
},
{
"ts": "2025-10-20T00:00:00",
"o": 293,
"h": 308,
"l": 288,
"c": 306,
"v": 4545666.68721106
},
{
"ts": "2025-10-19T00:00:00",
"o": 293,
"h": 312,
"l": 288,
"c": 293,
"v": 3825503.16025056
},
{
"ts": "2025-10-18T00:00:00",
"o": 298,
"h": 305,
"l": 290,
"c": 293,
"v": 4270851.62661351
},
{
"ts": "2025-10-17T00:00:00",
"o": 309,
"h": 324,
"l": 274,
"c": 299,
"v": 8175080.38930365
},
{
"ts": "2025-10-16T00:00:00",
"o": 324,
"h": 330,
"l": 296,
"c": 310,
"v": 4421178.21072467
},
{
"ts": "2025-10-15T00:00:00",
"o": 344,
"h": 359,
"l": 319,
"c": 324,
"v": 4943379.80804596
},
{
"ts": "2025-10-14T00:00:00",
"o": 360,
"h": 367,
"l": 316,
"c": 344,
"v": 10388706.87921211
},
{
"ts": "2025-10-13T00:00:00",
"o": 315,
"h": 366,
"l": 311,
"c": 361,
"v": 23604876.28786897
},
{
"ts": "2025-10-12T00:00:00",
"o": 301,
"h": 326,
"l": 291,
"c": 317,
"v": 6470023.36658583
},
{
"ts": "2025-10-11T00:00:00",
"o": 294,
"h": 377,
"l": 281,
"c": 300,
"v": 17470220.26594487
},
{
"ts": "2025-10-10T00:00:00",
"o": 390,
"h": 392,
"l": 190,
"c": 294,
"v": 11668525.60266911
},
{
"ts": "2025-10-09T00:00:00",
"o": 405,
"h": 409,
"l": 387,
"c": 390,
"v": 4576100.41362358
},
{
"ts": "2025-10-08T00:00:00",
"o": 400,
"h": 421,
"l": 390,
"c": 405,
"v": 13046448.44001842
},
{
"ts": "2025-10-07T00:00:00",
"o": 411,
"h": 465,
"l": 398,
"c": 400,
"v": 72843132.41221346
},
{
"ts": "2025-10-06T00:00:00",
"o": 408,
"h": 418,
"l": 399,
"c": 411,
"v": 4462192.49165618
},
{
"ts": "2025-10-05T00:00:00",
"o": 425,
"h": 425,
"l": 406,
"c": 409,
"v": 9679670.4770634
},
{
"ts": "2025-10-04T00:00:00",
"o": 413,
"h": 431,
"l": 404,
"c": 425,
"v": 10856141.15292363
},
{
"ts": "2025-10-03T00:00:00",
"o": 405,
"h": 424,
"l": 397,
"c": 412,
"v": 8760885.38901593
},
{
"ts": "2025-10-02T00:00:00",
"o": 394,
"h": 444,
"l": 391,
"c": 406,
"v": 26956509.19362114
},
{
"ts": "2025-10-01T00:00:00",
"o": 380,
"h": 397,
"l": 377,
"c": 395,
"v": 6851658.23866779
},
{
"ts": "2025-09-30T00:00:00",
"o": 401,
"h": 401,
"l": 375,
"c": 381,
"v": 6350812.50011301
},
{
"ts": "2025-09-29T00:00:00",
"o": 428,
"h": 428,
"l": 384,
"c": 401,
"v": 11961328.46475594
},
{
"ts": "2025-09-28T00:00:00",
"o": 410,
"h": 443,
"l": 383,
"c": 428,
"v": 13274559.67280346
},
{
"ts": "2025-09-27T00:00:00",
"o": 429,
"h": 442,
"l": 406,
"c": 410,
"v": 11604501.89131908
},
{
"ts": "2025-09-26T00:00:00",
"o": 409,
"h": 456,
"l": 401,
"c": 427,
"v": 39317010.52657791
},
{
"ts": "2025-09-25T00:00:00",
"o": 454,
"h": 520,
"l": 401,
"c": 407,
"v": 134284250.9332805
},
{
"ts": "2025-09-24T00:00:00",
"o": 435,
"h": 530,
"l": 418,
"c": 454,
"v": 141952027.16564098
},
{
"ts": "2025-09-23T00:00:00",
"o": 405,
"h": 449,
"l": 367,
"c": 435,
"v": 22449996.200308
},
{
"ts": "2025-09-22T00:00:00",
"o": 472,
"h": 476,
"l": 390,
"c": 406,
"v": 18438986.10893653
},
{
"ts": "2025-09-21T00:00:00",
"o": 473,
"h": 495,
"l": 465,
"c": 473,
"v": 17955208.0335897
},
{
"ts": "2025-09-20T00:00:00",
"o": 461,
"h": 484,
"l": 447,
"c": 472,
"v": 8190832.57070657
},
{
"ts": "2025-09-19T00:00:00",
"o": 492,
"h": 492,
"l": 455,
"c": 461,
"v": 8943861.9893171
},
{
"ts": "2025-09-18T00:00:00",
"o": 493,
"h": 497,
"l": 484,
"c": 491,
"v": 10810172.80986358
},
{
"ts": "2025-09-17T00:00:00",
"o": 528,
"h": 531,
"l": 481,
"c": 493,
"v": 27437073.5644916
},
{
"ts": "2025-09-16T00:00:00",
"o": 507,
"h": 552,
"l": 499,
"c": 528,
"v": 90094530.62375414
},
{
"ts": "2025-09-15T00:00:00",
"o": 487,
"h": 613,
"l": 480,
"c": 507,
"v": 216978772.01754686
},
{
"ts": "2025-09-14T00:00:00",
"o": 514,
"h": 516,
"l": 471,
"c": 488,
"v": 14164315.7026532
},
{
"ts": "2025-09-13T00:00:00",
"o": 531,
"h": 535,
"l": 501,
"c": 514,
"v": 15322913.15393195
},
{
"ts": "2025-09-12T00:00:00",
"o": 487,
"h": 535,
"l": 481,
"c": 531,
"v": 38765081.7155964
},
{
"ts": "2025-09-11T00:00:00",
"o": 514,
"h": 539,
"l": 475,
"c": 486,
"v": 44230591.25697117
},
{
"ts": "2025-09-10T00:00:00",
"o": 569,
"h": 572,
"l": 501,
"c": 514,
"v": 74516548.40086187
},
{
"ts": "2025-09-09T00:00:00",
"o": 392,
"h": 1098,
"l": 392,
"c": 569,
"v": 439032924.4173919
}
]
},
"orderbook": {
"market": "KRW-FLOCK",
"timestamp": 1761963462109,
"total_ask_size": 610248.66984522,
"total_bid_size": 541425.24262978,
"units": [
{
"ask_price": 361,
"bid_price": 360,
"ask_size": 204.77929155,
"bid_size": 59632.88241608
},
{
"ask_price": 362,
"bid_price": 359,
"ask_size": 6745.92372374,
"bid_size": 8880.6331104
},
{
"ask_price": 363,
"bid_price": 358,
"ask_size": 8104.17474194,
"bid_size": 41770.84031646
},
{
"ask_price": 364,
"bid_price": 357,
"ask_size": 7943.3959088,
"bid_size": 34144.57343216
},
{
"ask_price": 365,
"bid_price": 355,
"ask_size": 55693.59195105,
"bid_size": 3874.55915491
}
]
},
"micro": {
"last_price": 360,
"best_bid": 360,
"best_ask": 361,
"mid": 360.5,
"spread_abs": 1,
"spread_bps": 27.739251040221916,
"ob_imbalance_topN": -0.30666540777961965,
"h1_return": 0.19205298013245034,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 344.35,
"upper": 357.176145173044,
"lower": 331.52385482695604,
"bandwidth_pct": 7.449481732565112,
"position_0to1": 1
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-FLOW",
"last": {
"price": 388,
"ts": "2025-11-01T02:14:25.619Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 389,
"h": 389,
"l": 387,
"c": 388,
"v": 97040.12900124
},
{
"ts": "2025-11-01T01:00:00",
"o": 390,
"h": 391,
"l": 388,
"c": 388,
"v": 104962.80219053
},
{
"ts": "2025-11-01T00:00:00",
"o": 392,
"h": 393,
"l": 389,
"c": 390,
"v": 174950.59613925
},
{
"ts": "2025-10-31T23:00:00",
"o": 392,
"h": 393,
"l": 391,
"c": 391,
"v": 28603.19756242
},
{
"ts": "2025-10-31T22:00:00",
"o": 390,
"h": 393,
"l": 390,
"c": 392,
"v": 77101.41250311
},
{
"ts": "2025-10-31T21:00:00",
"o": 391,
"h": 392,
"l": 389,
"c": 390,
"v": 100702.56176574
},
{
"ts": "2025-10-31T20:00:00",
"o": 395,
"h": 396,
"l": 391,
"c": 391,
"v": 131536.61585631
},
{
"ts": "2025-10-31T19:00:00",
"o": 391,
"h": 396,
"l": 389,
"c": 394,
"v": 67698.29477922
},
{
"ts": "2025-10-31T18:00:00",
"o": 392,
"h": 394,
"l": 390,
"c": 391,
"v": 48216.14795283
},
{
"ts": "2025-10-31T17:00:00",
"o": 390,
"h": 392,
"l": 388,
"c": 391,
"v": 66884.53419116
},
{
"ts": "2025-10-31T16:00:00",
"o": 396,
"h": 396,
"l": 389,
"c": 390,
"v": 139134.34795112
},
{
"ts": "2025-10-31T15:00:00",
"o": 397,
"h": 399,
"l": 396,
"c": 396,
"v": 107058.4653073
},
{
"ts": "2025-10-31T14:00:00",
"o": 397,
"h": 398,
"l": 395,
"c": 398,
"v": 185908.83381908
},
{
"ts": "2025-10-31T13:00:00",
"o": 394,
"h": 397,
"l": 394,
"c": 397,
"v": 94624.30278265
},
{
"ts": "2025-10-31T12:00:00",
"o": 395,
"h": 397,
"l": 394,
"c": 394,
"v": 85064.49013515
},
{
"ts": "2025-10-31T11:00:00",
"o": 392,
"h": 396,
"l": 390,
"c": 395,
"v": 111858.4652462
},
{
"ts": "2025-10-31T10:00:00",
"o": 392,
"h": 393,
"l": 391,
"c": 393,
"v": 43638.76463886
},
{
"ts": "2025-10-31T09:00:00",
"o": 393,
"h": 393,
"l": 391,
"c": 392,
"v": 55167.7995734
},
{
"ts": "2025-10-31T08:00:00",
"o": 393,
"h": 394,
"l": 390,
"c": 394,
"v": 48017.34956354
},
{
"ts": "2025-10-31T07:00:00",
"o": 394,
"h": 394,
"l": 391,
"c": 391,
"v": 95811.21848131
},
{
"ts": "2025-10-31T06:00:00",
"o": 395,
"h": 395,
"l": 394,
"c": 394,
"v": 74172.94124661
},
{
"ts": "2025-10-31T05:00:00",
"o": 397,
"h": 397,
"l": 394,
"c": 394,
"v": 37183.13728707
},
{
"ts": "2025-10-31T04:00:00",
"o": 394,
"h": 398,
"l": 394,
"c": 397,
"v": 56233.53763527
},
{
"ts": "2025-10-31T03:00:00",
"o": 392,
"h": 395,
"l": 392,
"c": 395,
"v": 87609.4531267
},
{
"ts": "2025-10-31T02:00:00",
"o": 394,
"h": 395,
"l": 391,
"c": 394,
"v": 104413.76826849
},
{
"ts": "2025-10-31T01:00:00",
"o": 392,
"h": 396,
"l": 392,
"c": 395,
"v": 153306.08595845
},
{
"ts": "2025-10-31T00:00:00",
"o": 395,
"h": 395,
"l": 391,
"c": 394,
"v": 129944.69215277
},
{
"ts": "2025-10-30T23:00:00",
"o": 394,
"h": 395,
"l": 391,
"c": 395,
"v": 168154.0875805
},
{
"ts": "2025-10-30T22:00:00",
"o": 394,
"h": 394,
"l": 392,
"c": 394,
"v": 33021.72504687
},
{
"ts": "2025-10-30T21:00:00",
"o": 390,
"h": 394,
"l": 390,
"c": 393,
"v": 38751.84064961
},
{
"ts": "2025-10-30T20:00:00",
"o": 389,
"h": 391,
"l": 387,
"c": 390,
"v": 140497.69732426
},
{
"ts": "2025-10-30T19:00:00",
"o": 387,
"h": 389,
"l": 386,
"c": 388,
"v": 152302.11312314
},
{
"ts": "2025-10-30T18:00:00",
"o": 391,
"h": 392,
"l": 387,
"c": 387,
"v": 85650.544746
},
{
"ts": "2025-10-30T17:00:00",
"o": 389,
"h": 400,
"l": 386,
"c": 390,
"v": 245073.97560657
},
{
"ts": "2025-10-30T16:00:00",
"o": 391,
"h": 393,
"l": 387,
"c": 390,
"v": 126103.44942797
},
{
"ts": "2025-10-30T15:00:00",
"o": 394,
"h": 394,
"l": 389,
"c": 391,
"v": 302777.41661656
},
{
"ts": "2025-10-30T14:00:00",
"o": 394,
"h": 397,
"l": 391,
"c": 394,
"v": 269804.89947313
},
{
"ts": "2025-10-30T13:00:00",
"o": 398,
"h": 399,
"l": 391,
"c": 394,
"v": 407954.07508587
},
{
"ts": "2025-10-30T12:00:00",
"o": 400,
"h": 401,
"l": 395,
"c": 398,
"v": 145383.81474931
},
{
"ts": "2025-10-30T11:00:00",
"o": 400,
"h": 401,
"l": 398,
"c": 399,
"v": 95352.13438889
},
{
"ts": "2025-10-30T10:00:00",
"o": 398,
"h": 401,
"l": 397,
"c": 400,
"v": 61177.34851008
},
{
"ts": "2025-10-30T09:00:00",
"o": 399,
"h": 400,
"l": 396,
"c": 400,
"v": 85656.02963484
},
{
"ts": "2025-10-30T08:00:00",
"o": 402,
"h": 402,
"l": 398,
"c": 399,
"v": 99551.91186173
},
{
"ts": "2025-10-30T07:00:00",
"o": 400,
"h": 403,
"l": 399,
"c": 402,
"v": 54070.89397335
},
{
"ts": "2025-10-30T06:00:00",
"o": 402,
"h": 402,
"l": 398,
"c": 400,
"v": 64939.36610945
},
{
"ts": "2025-10-30T05:00:00",
"o": 397,
"h": 402,
"l": 395,
"c": 401,
"v": 207614.01679917
},
{
"ts": "2025-10-30T04:00:00",
"o": 401,
"h": 402,
"l": 392,
"c": 398,
"v": 733119.82480435
},
{
"ts": "2025-10-30T03:00:00",
"o": 406,
"h": 407,
"l": 400,
"c": 401,
"v": 136661.36119782
},
{
"ts": "2025-10-30T02:00:00",
"o": 405,
"h": 407,
"l": 403,
"c": 407,
"v": 53714.3970883
},
{
"ts": "2025-10-30T01:00:00",
"o": 406,
"h": 406,
"l": 403,
"c": 404,
"v": 111884.03466673
},
{
"ts": "2025-10-30T00:00:00",
"o": 403,
"h": 407,
"l": 400,
"c": 406,
"v": 149486.51963315
},
{
"ts": "2025-10-29T23:00:00",
"o": 409,
"h": 409,
"l": 400,
"c": 403,
"v": 255847.72664147
},
{
"ts": "2025-10-29T22:00:00",
"o": 409,
"h": 411,
"l": 408,
"c": 409,
"v": 36008.19322271
},
{
"ts": "2025-10-29T21:00:00",
"o": 411,
"h": 412,
"l": 408,
"c": 409,
"v": 154938.77158569
},
{
"ts": "2025-10-29T20:00:00",
"o": 413,
"h": 416,
"l": 409,
"c": 414,
"v": 103727.46804117
},
{
"ts": "2025-10-29T19:00:00",
"o": 409,
"h": 413,
"l": 407,
"c": 411,
"v": 100241.58585355
},
{
"ts": "2025-10-29T18:00:00",
"o": 409,
"h": 412,
"l": 399,
"c": 408,
"v": 355303.47973597
},
{
"ts": "2025-10-29T17:00:00",
"o": 402,
"h": 410,
"l": 401,
"c": 410,
"v": 114487.25901619
},
{
"ts": "2025-10-29T16:00:00",
"o": 400,
"h": 404,
"l": 399,
"c": 403,
"v": 54514.04490031
},
{
"ts": "2025-10-29T15:00:00",
"o": 404,
"h": 405,
"l": 400,
"c": 400,
"v": 138207.25466994
},
{
"ts": "2025-10-29T14:00:00",
"o": 404,
"h": 405,
"l": 402,
"c": 404,
"v": 69714.55800859
},
{
"ts": "2025-10-29T13:00:00",
"o": 403,
"h": 406,
"l": 402,
"c": 405,
"v": 20008.54578537
},
{
"ts": "2025-10-29T12:00:00",
"o": 405,
"h": 405,
"l": 403,
"c": 403,
"v": 28386.56282541
},
{
"ts": "2025-10-29T11:00:00",
"o": 402,
"h": 405,
"l": 401,
"c": 405,
"v": 29956.51759583
},
{
"ts": "2025-10-29T10:00:00",
"o": 402,
"h": 404,
"l": 402,
"c": 403,
"v": 89196.7411364
},
{
"ts": "2025-10-29T09:00:00",
"o": 403,
"h": 405,
"l": 401,
"c": 403,
"v": 143918.00133644
},
{
"ts": "2025-10-29T08:00:00",
"o": 403,
"h": 404,
"l": 401,
"c": 402,
"v": 40776.96095002
},
{
"ts": "2025-10-29T07:00:00",
"o": 402,
"h": 404,
"l": 401,
"c": 403,
"v": 47895.04568684
},
{
"ts": "2025-10-29T06:00:00",
"o": 403,
"h": 403,
"l": 401,
"c": 402,
"v": 51448.13000058
},
{
"ts": "2025-10-29T05:00:00",
"o": 402,
"h": 403,
"l": 401,
"c": 402,
"v": 42553.35061674
},
{
"ts": "2025-10-29T04:00:00",
"o": 402,
"h": 404,
"l": 400,
"c": 401,
"v": 60284.1489305
},
{
"ts": "2025-10-29T03:00:00",
"o": 401,
"h": 402,
"l": 398,
"c": 402,
"v": 143721.87237578
},
{
"ts": "2025-10-29T02:00:00",
"o": 399,
"h": 401,
"l": 399,
"c": 399,
"v": 163799.20800532
},
{
"ts": "2025-10-29T01:00:00",
"o": 401,
"h": 402,
"l": 399,
"c": 399,
"v": 368630.69731592
},
{
"ts": "2025-10-29T00:00:00",
"o": 403,
"h": 404,
"l": 399,
"c": 402,
"v": 260863.84778673
},
{
"ts": "2025-10-28T23:00:00",
"o": 405,
"h": 405,
"l": 401,
"c": 404,
"v": 179686.43671681
},
{
"ts": "2025-10-28T22:00:00",
"o": 401,
"h": 405,
"l": 401,
"c": 405,
"v": 53593.77835891
},
{
"ts": "2025-10-28T21:00:00",
"o": 401,
"h": 403,
"l": 400,
"c": 403,
"v": 573882.33321613
},
{
"ts": "2025-10-28T20:00:00",
"o": 404,
"h": 406,
"l": 400,
"c": 401,
"v": 346784.25704112
},
{
"ts": "2025-10-28T19:00:00",
"o": 408,
"h": 408,
"l": 403,
"c": 404,
"v": 173235.4767559
},
{
"ts": "2025-10-28T18:00:00",
"o": 408,
"h": 410,
"l": 407,
"c": 408,
"v": 41791.37470442
},
{
"ts": "2025-10-28T17:00:00",
"o": 409,
"h": 410,
"l": 407,
"c": 409,
"v": 5362.69056055
},
{
"ts": "2025-10-28T16:00:00",
"o": 407,
"h": 410,
"l": 405,
"c": 409,
"v": 61240.86957925
},
{
"ts": "2025-10-28T15:00:00",
"o": 410,
"h": 410,
"l": 405,
"c": 407,
"v": 34722.67224308
},
{
"ts": "2025-10-28T14:00:00",
"o": 411,
"h": 413,
"l": 405,
"c": 409,
"v": 183110.08430077
},
{
"ts": "2025-10-28T13:00:00",
"o": 412,
"h": 413,
"l": 411,
"c": 411,
"v": 65091.24643973
},
{
"ts": "2025-10-28T12:00:00",
"o": 410,
"h": 412,
"l": 409,
"c": 412,
"v": 64763.12650706
},
{
"ts": "2025-10-28T11:00:00",
"o": 413,
"h": 413,
"l": 410,
"c": 412,
"v": 87569.16879068
},
{
"ts": "2025-10-28T10:00:00",
"o": 410,
"h": 413,
"l": 409,
"c": 413,
"v": 57182.24207602
},
{
"ts": "2025-10-28T09:00:00",
"o": 410,
"h": 412,
"l": 407,
"c": 411,
"v": 100149.94622314
},
{
"ts": "2025-10-28T08:00:00",
"o": 406,
"h": 411,
"l": 406,
"c": 410,
"v": 179435.14591937
},
{
"ts": "2025-10-28T07:00:00",
"o": 413,
"h": 414,
"l": 406,
"c": 406,
"v": 127814.70165116
},
{
"ts": "2025-10-28T06:00:00",
"o": 406,
"h": 412,
"l": 405,
"c": 412,
"v": 149015.50504602
},
{
"ts": "2025-10-28T05:00:00",
"o": 409,
"h": 410,
"l": 405,
"c": 405,
"v": 88021.80114935
},
{
"ts": "2025-10-28T04:00:00",
"o": 409,
"h": 410,
"l": 407,
"c": 409,
"v": 40831.14208595
},
{
"ts": "2025-10-28T03:00:00",
"o": 408,
"h": 409,
"l": 407,
"c": 407,
"v": 76929.53367482
},
{
"ts": "2025-10-28T02:00:00",
"o": 410,
"h": 412,
"l": 406,
"c": 409,
"v": 46394.6826104
},
{
"ts": "2025-10-28T01:00:00",
"o": 409,
"h": 412,
"l": 408,
"c": 411,
"v": 153953.27110081
},
{
"ts": "2025-10-28T00:00:00",
"o": 407,
"h": 409,
"l": 405,
"c": 408,
"v": 106243.54873312
},
{
"ts": "2025-10-27T23:00:00",
"o": 407,
"h": 408,
"l": 405,
"c": 407,
"v": 188372.49365584
},
{
"ts": "2025-10-27T22:00:00",
"o": 407,
"h": 410,
"l": 407,
"c": 407,
"v": 127680.36702264
},
{
"ts": "2025-10-27T21:00:00",
"o": 407,
"h": 409,
"l": 406,
"c": 407,
"v": 170044.54377273
},
{
"ts": "2025-10-27T20:00:00",
"o": 410,
"h": 410,
"l": 407,
"c": 407,
"v": 116147.04350893
},
{
"ts": "2025-10-27T19:00:00",
"o": 412,
"h": 413,
"l": 409,
"c": 410,
"v": 40355.05016986
},
{
"ts": "2025-10-27T18:00:00",
"o": 415,
"h": 415,
"l": 412,
"c": 412,
"v": 35596.12841697
},
{
"ts": "2025-10-27T17:00:00",
"o": 413,
"h": 415,
"l": 412,
"c": 415,
"v": 121062.28998937
},
{
"ts": "2025-10-27T16:00:00",
"o": 412,
"h": 413,
"l": 411,
"c": 413,
"v": 244523.79769803
},
{
"ts": "2025-10-27T15:00:00",
"o": 410,
"h": 413,
"l": 409,
"c": 412,
"v": 121446.77386935
},
{
"ts": "2025-10-27T14:00:00",
"o": 411,
"h": 411,
"l": 408,
"c": 409,
"v": 151110.66119679
},
{
"ts": "2025-10-27T13:00:00",
"o": 411,
"h": 413,
"l": 408,
"c": 412,
"v": 179563.90571324
},
{
"ts": "2025-10-27T12:00:00",
"o": 413,
"h": 415,
"l": 409,
"c": 410,
"v": 126446.87484592
},
{
"ts": "2025-10-27T11:00:00",
"o": 414,
"h": 415,
"l": 411,
"c": 412,
"v": 100824.09011835
},
{
"ts": "2025-10-27T10:00:00",
"o": 413,
"h": 414,
"l": 411,
"c": 414,
"v": 125737.42188146
},
{
"ts": "2025-10-27T09:00:00",
"o": 415,
"h": 415,
"l": 411,
"c": 412,
"v": 217715.6420532
},
{
"ts": "2025-10-27T08:00:00",
"o": 419,
"h": 419,
"l": 414,
"c": 414,
"v": 228432.73966026
},
{
"ts": "2025-10-27T07:00:00",
"o": 420,
"h": 420,
"l": 415,
"c": 419,
"v": 159159.11123313
},
{
"ts": "2025-10-27T06:00:00",
"o": 420,
"h": 421,
"l": 417,
"c": 419,
"v": 88859.5663835
},
{
"ts": "2025-10-27T05:00:00",
"o": 419,
"h": 422,
"l": 419,
"c": 420,
"v": 114486.6133315
},
{
"ts": "2025-10-27T04:00:00",
"o": 419,
"h": 420,
"l": 417,
"c": 419,
"v": 94572.40394188
},
{
"ts": "2025-10-27T03:00:00",
"o": 420,
"h": 423,
"l": 417,
"c": 420,
"v": 184725.55686063
},
{
"ts": "2025-10-27T02:00:00",
"o": 421,
"h": 422,
"l": 418,
"c": 421,
"v": 158788.66951244
},
{
"ts": "2025-10-27T01:00:00",
"o": 420,
"h": 421,
"l": 418,
"c": 421,
"v": 88844.24360761
},
{
"ts": "2025-10-27T00:00:00",
"o": 419,
"h": 422,
"l": 418,
"c": 421,
"v": 244022.04977374
},
{
"ts": "2025-10-26T23:00:00",
"o": 421,
"h": 423,
"l": 419,
"c": 421,
"v": 60749.24012437
},
{
"ts": "2025-10-26T22:00:00",
"o": 418,
"h": 427,
"l": 418,
"c": 421,
"v": 229550.58776127
},
{
"ts": "2025-10-26T21:00:00",
"o": 415,
"h": 419,
"l": 414,
"c": 418,
"v": 61872.72608152
},
{
"ts": "2025-10-26T20:00:00",
"o": 417,
"h": 417,
"l": 414,
"c": 417,
"v": 50890.56261581
},
{
"ts": "2025-10-26T19:00:00",
"o": 419,
"h": 419,
"l": 416,
"c": 416,
"v": 4460.46590638
},
{
"ts": "2025-10-26T18:00:00",
"o": 416,
"h": 418,
"l": 416,
"c": 418,
"v": 9488.84935537
},
{
"ts": "2025-10-26T17:00:00",
"o": 416,
"h": 418,
"l": 416,
"c": 417,
"v": 4527.64783108
},
{
"ts": "2025-10-26T16:00:00",
"o": 417,
"h": 418,
"l": 416,
"c": 417,
"v": 27581.57595321
},
{
"ts": "2025-10-26T15:00:00",
"o": 416,
"h": 417,
"l": 415,
"c": 416,
"v": 41081.23441855
},
{
"ts": "2025-10-26T14:00:00",
"o": 418,
"h": 419,
"l": 415,
"c": 416,
"v": 110693.49826697
},
{
"ts": "2025-10-26T13:00:00",
"o": 417,
"h": 419,
"l": 416,
"c": 418,
"v": 156708.96801286
},
{
"ts": "2025-10-26T12:00:00",
"o": 417,
"h": 418,
"l": 415,
"c": 417,
"v": 104265.0931209
},
{
"ts": "2025-10-26T11:00:00",
"o": 413,
"h": 417,
"l": 412,
"c": 415,
"v": 87826.80591446
},
{
"ts": "2025-10-26T10:00:00",
"o": 414,
"h": 415,
"l": 412,
"c": 414,
"v": 69701.56094452
},
{
"ts": "2025-10-26T09:00:00",
"o": 413,
"h": 416,
"l": 411,
"c": 414,
"v": 36075.39668538
},
{
"ts": "2025-10-26T08:00:00",
"o": 412,
"h": 414,
"l": 412,
"c": 414,
"v": 43894.82682963
},
{
"ts": "2025-10-26T07:00:00",
"o": 410,
"h": 412,
"l": 410,
"c": 412,
"v": 164249.52347313
},
{
"ts": "2025-10-26T06:00:00",
"o": 409,
"h": 411,
"l": 409,
"c": 410,
"v": 56273.09945212
},
{
"ts": "2025-10-26T05:00:00",
"o": 409,
"h": 410,
"l": 408,
"c": 409,
"v": 19708.3656734
},
{
"ts": "2025-10-26T04:00:00",
"o": 410,
"h": 410,
"l": 408,
"c": 409,
"v": 49184.51318765
},
{
"ts": "2025-10-26T03:00:00",
"o": 409,
"h": 410,
"l": 408,
"c": 408,
"v": 17643.69280378
},
{
"ts": "2025-10-26T02:00:00",
"o": 409,
"h": 410,
"l": 408,
"c": 410,
"v": 61816.6577265
},
{
"ts": "2025-10-26T01:00:00",
"o": 412,
"h": 412,
"l": 409,
"c": 409,
"v": 158874.91735299
},
{
"ts": "2025-10-26T00:00:00",
"o": 410,
"h": 413,
"l": 409,
"c": 412,
"v": 46674.25035444
},
{
"ts": "2025-10-25T23:00:00",
"o": 412,
"h": 412,
"l": 409,
"c": 409,
"v": 44949.07567008
},
{
"ts": "2025-10-25T16:00:00",
"o": 412,
"h": 413,
"l": 412,
"c": 413,
"v": 33346.13989878
},
{
"ts": "2025-10-25T15:00:00",
"o": 411,
"h": 413,
"l": 411,
"c": 412,
"v": 8699.60613466
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 392,
"h": 393,
"l": 387,
"c": 388,
"v": 376953.52733102
},
{
"ts": "2025-10-31T20:00:00",
"o": 395,
"h": 396,
"l": 389,
"c": 391,
"v": 337943.78768758
},
{
"ts": "2025-10-31T16:00:00",
"o": 396,
"h": 396,
"l": 388,
"c": 394,
"v": 321933.32487433
},
{
"ts": "2025-10-31T12:00:00",
"o": 395,
"h": 399,
"l": 394,
"c": 396,
"v": 472656.09204418
},
{
"ts": "2025-10-31T08:00:00",
"o": 393,
"h": 396,
"l": 390,
"c": 395,
"v": 258682.379022
},
{
"ts": "2025-10-31T04:00:00",
"o": 394,
"h": 398,
"l": 391,
"c": 391,
"v": 263400.83465026
},
{
"ts": "2025-10-31T00:00:00",
"o": 395,
"h": 396,
"l": 391,
"c": 395,
"v": 475273.99950641
},
{
"ts": "2025-10-30T20:00:00",
"o": 389,
"h": 395,
"l": 387,
"c": 395,
"v": 380425.35060124
},
{
"ts": "2025-10-30T16:00:00",
"o": 391,
"h": 400,
"l": 386,
"c": 388,
"v": 609130.08290368
},
{
"ts": "2025-10-30T12:00:00",
"o": 400,
"h": 401,
"l": 389,
"c": 391,
"v": 1125920.20592487
},
{
"ts": "2025-10-30T08:00:00",
"o": 402,
"h": 402,
"l": 396,
"c": 399,
"v": 341737.42439554
},
{
"ts": "2025-10-30T04:00:00",
"o": 401,
"h": 403,
"l": 392,
"c": 402,
"v": 1059744.10168632
},
{
"ts": "2025-10-30T00:00:00",
"o": 403,
"h": 407,
"l": 400,
"c": 401,
"v": 451746.312586
},
{
"ts": "2025-10-29T20:00:00",
"o": 413,
"h": 416,
"l": 400,
"c": 403,
"v": 550522.15949104
},
{
"ts": "2025-10-29T16:00:00",
"o": 400,
"h": 413,
"l": 399,
"c": 411,
"v": 624546.36950602
},
{
"ts": "2025-10-29T12:00:00",
"o": 405,
"h": 406,
"l": 400,
"c": 400,
"v": 256316.92128931
},
{
"ts": "2025-10-29T08:00:00",
"o": 403,
"h": 405,
"l": 401,
"c": 405,
"v": 303848.22101869
},
{
"ts": "2025-10-29T04:00:00",
"o": 402,
"h": 404,
"l": 400,
"c": 403,
"v": 202180.67523466
},
{
"ts": "2025-10-29T00:00:00",
"o": 403,
"h": 404,
"l": 398,
"c": 402,
"v": 937015.62548375
},
{
"ts": "2025-10-28T20:00:00",
"o": 404,
"h": 406,
"l": 400,
"c": 404,
"v": 1153946.80533297
},
{
"ts": "2025-10-28T16:00:00",
"o": 407,
"h": 410,
"l": 403,
"c": 404,
"v": 281630.41160012
},
{
"ts": "2025-10-28T12:00:00",
"o": 410,
"h": 413,
"l": 405,
"c": 407,
"v": 347687.12949064
},
{
"ts": "2025-10-28T08:00:00",
"o": 406,
"h": 413,
"l": 406,
"c": 412,
"v": 424336.50300921
},
{
"ts": "2025-10-28T04:00:00",
"o": 409,
"h": 414,
"l": 405,
"c": 406,
"v": 405683.14993248
},
{
"ts": "2025-10-28T00:00:00",
"o": 407,
"h": 412,
"l": 405,
"c": 407,
"v": 383521.03611915
},
{
"ts": "2025-10-27T20:00:00",
"o": 410,
"h": 410,
"l": 405,
"c": 407,
"v": 602244.44796014
},
{
"ts": "2025-10-27T16:00:00",
"o": 412,
"h": 415,
"l": 409,
"c": 410,
"v": 441537.26627423
},
{
"ts": "2025-10-27T12:00:00",
"o": 413,
"h": 415,
"l": 408,
"c": 412,
"v": 578568.2156253
},
{
"ts": "2025-10-27T08:00:00",
"o": 419,
"h": 419,
"l": 411,
"c": 412,
"v": 672709.89371327
},
{
"ts": "2025-10-27T04:00:00",
"o": 419,
"h": 422,
"l": 415,
"c": 419,
"v": 457077.69489001
},
{
"ts": "2025-10-27T00:00:00",
"o": 419,
"h": 423,
"l": 417,
"c": 420,
"v": 676380.51975442
},
{
"ts": "2025-10-26T20:00:00",
"o": 417,
"h": 427,
"l": 414,
"c": 421,
"v": 403063.11658297
},
{
"ts": "2025-10-26T16:00:00",
"o": 417,
"h": 419,
"l": 416,
"c": 416,
"v": 46058.53904604
},
{
"ts": "2025-10-26T12:00:00",
"o": 417,
"h": 419,
"l": 415,
"c": 416,
"v": 412748.79381928
},
{
"ts": "2025-10-26T08:00:00",
"o": 412,
"h": 417,
"l": 411,
"c": 415,
"v": 237498.59037399
},
{
"ts": "2025-10-26T04:00:00",
"o": 410,
"h": 412,
"l": 408,
"c": 412,
"v": 289415.5017863
},
{
"ts": "2025-10-26T00:00:00",
"o": 410,
"h": 413,
"l": 408,
"c": 408,
"v": 285009.51823771
},
{
"ts": "2025-10-25T20:00:00",
"o": 412,
"h": 412,
"l": 409,
"c": 409,
"v": 44949.07567008
},
{
"ts": "2025-10-25T16:00:00",
"o": 412,
"h": 413,
"l": 412,
"c": 413,
"v": 33346.13989878
},
{
"ts": "2025-10-25T12:00:00",
"o": 411,
"h": 414,
"l": 410,
"c": 412,
"v": 267940.23993195
},
{
"ts": "2025-10-25T08:00:00",
"o": 415,
"h": 416,
"l": 411,
"c": 411,
"v": 154764.49739243
},
{
"ts": "2025-10-25T04:00:00",
"o": 417,
"h": 418,
"l": 412,
"c": 413,
"v": 221858.62936411
},
{
"ts": "2025-10-25T00:00:00",
"o": 419,
"h": 419,
"l": 415,
"c": 416,
"v": 306064.34428982
},
{
"ts": "2025-10-24T20:00:00",
"o": 413,
"h": 419,
"l": 412,
"c": 418,
"v": 275757.69510105
},
{
"ts": "2025-10-24T16:00:00",
"o": 410,
"h": 414,
"l": 408,
"c": 412,
"v": 165580.37146776
},
{
"ts": "2025-10-24T12:00:00",
"o": 415,
"h": 423,
"l": 409,
"c": 410,
"v": 488771.16230961
},
{
"ts": "2025-10-24T08:00:00",
"o": 415,
"h": 421,
"l": 414,
"c": 415,
"v": 399555.38610458
},
{
"ts": "2025-10-24T04:00:00",
"o": 411,
"h": 418,
"l": 409,
"c": 415,
"v": 333386.7357733
},
{
"ts": "2025-10-24T00:00:00",
"o": 415,
"h": 417,
"l": 411,
"c": 411,
"v": 293521.4974013
},
{
"ts": "2025-10-23T20:00:00",
"o": 414,
"h": 415,
"l": 410,
"c": 415,
"v": 188146.41203832
},
{
"ts": "2025-10-23T16:00:00",
"o": 411,
"h": 418,
"l": 410,
"c": 413,
"v": 140023.91548897
},
{
"ts": "2025-10-23T12:00:00",
"o": 407,
"h": 413,
"l": 405,
"c": 410,
"v": 324595.66668426
},
{
"ts": "2025-10-23T08:00:00",
"o": 413,
"h": 414,
"l": 407,
"c": 407,
"v": 211080.05739173
},
{
"ts": "2025-10-23T04:00:00",
"o": 405,
"h": 414,
"l": 404,
"c": 411,
"v": 500163.7032167
},
{
"ts": "2025-10-23T00:00:00",
"o": 408,
"h": 409,
"l": 404,
"c": 405,
"v": 366856.88383596
},
{
"ts": "2025-10-22T20:00:00",
"o": 407,
"h": 409,
"l": 398,
"c": 408,
"v": 668426.94034954
},
{
"ts": "2025-10-22T16:00:00",
"o": 412,
"h": 412,
"l": 404,
"c": 405,
"v": 353133.61354671
},
{
"ts": "2025-10-22T12:00:00",
"o": 408,
"h": 415,
"l": 408,
"c": 413,
"v": 539152.92036964
},
{
"ts": "2025-10-22T08:00:00",
"o": 405,
"h": 412,
"l": 401,
"c": 408,
"v": 791218.14226974
},
{
"ts": "2025-10-22T04:00:00",
"o": 406,
"h": 410,
"l": 402,
"c": 406,
"v": 393213.98596614
},
{
"ts": "2025-10-22T00:00:00",
"o": 406,
"h": 409,
"l": 403,
"c": 407,
"v": 394213.71018443
},
{
"ts": "2025-10-21T20:00:00",
"o": 417,
"h": 417,
"l": 404,
"c": 406,
"v": 320139.3407017
},
{
"ts": "2025-10-21T16:00:00",
"o": 425,
"h": 427,
"l": 416,
"c": 418,
"v": 319975.85645851
},
{
"ts": "2025-10-21T12:00:00",
"o": 409,
"h": 427,
"l": 408,
"c": 425,
"v": 672836.1372992
},
{
"ts": "2025-10-21T08:00:00",
"o": 408,
"h": 410,
"l": 402,
"c": 409,
"v": 360759.73887592
},
{
"ts": "2025-10-21T04:00:00",
"o": 407,
"h": 409,
"l": 402,
"c": 407,
"v": 541074.97093747
},
{
"ts": "2025-10-21T00:00:00",
"o": 416,
"h": 417,
"l": 406,
"c": 408,
"v": 827612.64044147
},
{
"ts": "2025-10-20T20:00:00",
"o": 416,
"h": 419,
"l": 415,
"c": 416,
"v": 97725.79441182
},
{
"ts": "2025-10-20T16:00:00",
"o": 417,
"h": 418,
"l": 412,
"c": 416,
"v": 291996.1689735
},
{
"ts": "2025-10-20T12:00:00",
"o": 418,
"h": 424,
"l": 417,
"c": 417,
"v": 524593.23612135
},
{
"ts": "2025-10-20T08:00:00",
"o": 421,
"h": 423,
"l": 417,
"c": 419,
"v": 512342.45709699
},
{
"ts": "2025-10-20T04:00:00",
"o": 425,
"h": 426,
"l": 419,
"c": 421,
"v": 469232.19000971
},
{
"ts": "2025-10-20T00:00:00",
"o": 419,
"h": 425,
"l": 413,
"c": 425,
"v": 521990.36201953
},
{
"ts": "2025-10-19T20:00:00",
"o": 422,
"h": 423,
"l": 417,
"c": 419,
"v": 242540.41104932
},
{
"ts": "2025-10-19T16:00:00",
"o": 422,
"h": 425,
"l": 418,
"c": 423,
"v": 126525.5399742
},
{
"ts": "2025-10-19T12:00:00",
"o": 417,
"h": 423,
"l": 414,
"c": 422,
"v": 351080.52920712
},
{
"ts": "2025-10-19T08:00:00",
"o": 408,
"h": 420,
"l": 403,
"c": 417,
"v": 580423.00147881
},
{
"ts": "2025-10-19T04:00:00",
"o": 411,
"h": 412,
"l": 406,
"c": 407,
"v": 150148.14459505
},
{
"ts": "2025-10-19T00:00:00",
"o": 412,
"h": 413,
"l": 407,
"c": 411,
"v": 210194.61417777
},
{
"ts": "2025-10-18T20:00:00",
"o": 411,
"h": 414,
"l": 409,
"c": 411,
"v": 138060.45554071
},
{
"ts": "2025-10-18T16:00:00",
"o": 409,
"h": 412,
"l": 406,
"c": 411,
"v": 306484.20019751
},
{
"ts": "2025-10-18T12:00:00",
"o": 415,
"h": 416,
"l": 408,
"c": 409,
"v": 217459.56711664
},
{
"ts": "2025-10-18T08:00:00",
"o": 415,
"h": 417,
"l": 412,
"c": 415,
"v": 185614.33771191
},
{
"ts": "2025-10-18T04:00:00",
"o": 415,
"h": 419,
"l": 411,
"c": 415,
"v": 394586.17972193
},
{
"ts": "2025-10-18T00:00:00",
"o": 413,
"h": 418,
"l": 412,
"c": 415,
"v": 694874.91409557
},
{
"ts": "2025-10-17T20:00:00",
"o": 412,
"h": 418,
"l": 411,
"c": 412,
"v": 148877.90479024
},
{
"ts": "2025-10-17T16:00:00",
"o": 410,
"h": 414,
"l": 408,
"c": 413,
"v": 327620.53183591
},
{
"ts": "2025-10-17T12:00:00",
"o": 412,
"h": 413,
"l": 404,
"c": 410,
"v": 844382.24399709
},
{
"ts": "2025-10-17T08:00:00",
"o": 398,
"h": 415,
"l": 395,
"c": 412,
"v": 1160295.66200286
},
{
"ts": "2025-10-17T04:00:00",
"o": 420,
"h": 420,
"l": 397,
"c": 398,
"v": 1871832.71369791
},
{
"ts": "2025-10-17T00:00:00",
"o": 419,
"h": 422,
"l": 415,
"c": 420,
"v": 628365.43885032
},
{
"ts": "2025-10-16T20:00:00",
"o": 422,
"h": 423,
"l": 416,
"c": 419,
"v": 643659.99989987
},
{
"ts": "2025-10-16T16:00:00",
"o": 423,
"h": 431,
"l": 418,
"c": 422,
"v": 581298.60231839
},
{
"ts": "2025-10-16T12:00:00",
"o": 438,
"h": 440,
"l": 422,
"c": 423,
"v": 553924.42455683
},
{
"ts": "2025-10-16T08:00:00",
"o": 435,
"h": 443,
"l": 424,
"c": 437,
"v": 700204.08890789
},
{
"ts": "2025-10-16T04:00:00",
"o": 434,
"h": 438,
"l": 431,
"c": 434,
"v": 501825.42971864
},
{
"ts": "2025-10-16T00:00:00",
"o": 433,
"h": 437,
"l": 432,
"c": 434,
"v": 474370.67999987
},
{
"ts": "2025-10-15T20:00:00",
"o": 435,
"h": 436,
"l": 429,
"c": 434,
"v": 382364.26257349
},
{
"ts": "2025-10-15T16:00:00",
"o": 436,
"h": 438,
"l": 433,
"c": 433,
"v": 186663.94591751
},
{
"ts": "2025-10-15T12:00:00",
"o": 446,
"h": 447,
"l": 435,
"c": 438,
"v": 701897.48641252
},
{
"ts": "2025-10-15T08:00:00",
"o": 450,
"h": 457,
"l": 445,
"c": 446,
"v": 300988.81547402
},
{
"ts": "2025-10-15T04:00:00",
"o": 451,
"h": 456,
"l": 449,
"c": 450,
"v": 389218.11379185
},
{
"ts": "2025-10-15T00:00:00",
"o": 451,
"h": 456,
"l": 447,
"c": 451,
"v": 553761.05854659
},
{
"ts": "2025-10-14T20:00:00",
"o": 447,
"h": 452,
"l": 444,
"c": 451,
"v": 318934.46475859
},
{
"ts": "2025-10-14T16:00:00",
"o": 446,
"h": 453,
"l": 442,
"c": 447,
"v": 406890.03101638
},
{
"ts": "2025-10-14T12:00:00",
"o": 436,
"h": 448,
"l": 430,
"c": 446,
"v": 766790.13756501
},
{
"ts": "2025-10-14T08:00:00",
"o": 434,
"h": 440,
"l": 429,
"c": 436,
"v": 590426.91499504
},
{
"ts": "2025-10-14T04:00:00",
"o": 448,
"h": 448,
"l": 425,
"c": 434,
"v": 1309060.06668816
},
{
"ts": "2025-10-14T00:00:00",
"o": 457,
"h": 458,
"l": 446,
"c": 448,
"v": 628436.09116028
},
{
"ts": "2025-10-13T20:00:00",
"o": 455,
"h": 458,
"l": 452,
"c": 457,
"v": 400248.48696941
},
{
"ts": "2025-10-13T16:00:00",
"o": 449,
"h": 458,
"l": 447,
"c": 454,
"v": 319835.66314617
},
{
"ts": "2025-10-13T12:00:00",
"o": 443,
"h": 453,
"l": 441,
"c": 450,
"v": 608785.80509014
},
{
"ts": "2025-10-13T08:00:00",
"o": 445,
"h": 453,
"l": 438,
"c": 443,
"v": 803559.27895184
},
{
"ts": "2025-10-13T04:00:00",
"o": 442,
"h": 450,
"l": 440,
"c": 446,
"v": 534381.06911499
},
{
"ts": "2025-10-13T00:00:00",
"o": 442,
"h": 446,
"l": 437,
"c": 442,
"v": 382202.32700482
},
{
"ts": "2025-10-12T20:00:00",
"o": 447,
"h": 448,
"l": 442,
"c": 444,
"v": 598531.23769278
},
{
"ts": "2025-10-12T16:00:00",
"o": 440,
"h": 448,
"l": 438,
"c": 446,
"v": 540375.00170524
},
{
"ts": "2025-10-12T12:00:00",
"o": 421,
"h": 442,
"l": 419,
"c": 440,
"v": 1049510.74349503
},
{
"ts": "2025-10-12T08:00:00",
"o": 423,
"h": 424,
"l": 416,
"c": 421,
"v": 297509.90555378
},
{
"ts": "2025-10-12T04:00:00",
"o": 418,
"h": 424,
"l": 418,
"c": 424,
"v": 389720.50335281
},
{
"ts": "2025-10-12T00:00:00",
"o": 416,
"h": 418,
"l": 410,
"c": 416,
"v": 1042217.09704948
},
{
"ts": "2025-10-11T20:00:00",
"o": 417,
"h": 417,
"l": 406,
"c": 416,
"v": 583011.12717407
},
{
"ts": "2025-10-11T16:00:00",
"o": 425,
"h": 426,
"l": 414,
"c": 414,
"v": 300978.7133208
},
{
"ts": "2025-10-11T12:00:00",
"o": 426,
"h": 438,
"l": 418,
"c": 425,
"v": 812179.61204639
},
{
"ts": "2025-10-11T08:00:00",
"o": 412,
"h": 432,
"l": 412,
"c": 427,
"v": 783297.81724779
},
{
"ts": "2025-10-11T04:00:00",
"o": 408,
"h": 417,
"l": 408,
"c": 412,
"v": 1194899.21341829
},
{
"ts": "2025-10-11T00:00:00",
"o": 412,
"h": 422,
"l": 385,
"c": 408,
"v": 5887532.70293466
},
{
"ts": "2025-10-10T20:00:00",
"o": 498,
"h": 509,
"l": 396,
"c": 412,
"v": 8864530.41952238
},
{
"ts": "2025-10-10T16:00:00",
"o": 512,
"h": 514,
"l": 498,
"c": 499,
"v": 802935.93456716
},
{
"ts": "2025-10-10T12:00:00",
"o": 528,
"h": 532,
"l": 508,
"c": 512,
"v": 1034697.05086658
},
{
"ts": "2025-10-10T08:00:00",
"o": 518,
"h": 529,
"l": 518,
"c": 527,
"v": 317436.68063656
},
{
"ts": "2025-10-10T04:00:00",
"o": 524,
"h": 528,
"l": 519,
"c": 520,
"v": 309684.0001929
},
{
"ts": "2025-10-10T00:00:00",
"o": 523,
"h": 527,
"l": 518,
"c": 522,
"v": 566769.68378631
},
{
"ts": "2025-10-09T20:00:00",
"o": 521,
"h": 525,
"l": 519,
"c": 524,
"v": 148467.50821421
},
{
"ts": "2025-10-09T16:00:00",
"o": 519,
"h": 525,
"l": 518,
"c": 520,
"v": 222815.68405936
},
{
"ts": "2025-10-09T12:00:00",
"o": 522,
"h": 526,
"l": 517,
"c": 519,
"v": 344033.34907972
},
{
"ts": "2025-10-09T08:00:00",
"o": 531,
"h": 531,
"l": 519,
"c": 523,
"v": 398119.96193839
},
{
"ts": "2025-10-09T04:00:00",
"o": 534,
"h": 538,
"l": 530,
"c": 532,
"v": 372576.11461825
},
{
"ts": "2025-10-09T00:00:00",
"o": 536,
"h": 537,
"l": 523,
"c": 533,
"v": 337963.26855821
},
{
"ts": "2025-10-08T20:00:00",
"o": 535,
"h": 538,
"l": 533,
"c": 536,
"v": 159718.67821904
},
{
"ts": "2025-10-08T16:00:00",
"o": 524,
"h": 537,
"l": 524,
"c": 535,
"v": 300939.53305966
},
{
"ts": "2025-10-08T12:00:00",
"o": 519,
"h": 525,
"l": 517,
"c": 522,
"v": 232890.34807363
},
{
"ts": "2025-10-08T08:00:00",
"o": 522,
"h": 525,
"l": 519,
"c": 519,
"v": 94746.06323889
},
{
"ts": "2025-10-08T04:00:00",
"o": 519,
"h": 522,
"l": 516,
"c": 521,
"v": 237245.75934587
},
{
"ts": "2025-10-08T00:00:00",
"o": 519,
"h": 524,
"l": 515,
"c": 519,
"v": 524622.75142775
},
{
"ts": "2025-10-07T20:00:00",
"o": 524,
"h": 526,
"l": 517,
"c": 517,
"v": 180274.80329608
},
{
"ts": "2025-10-07T16:00:00",
"o": 520,
"h": 525,
"l": 517,
"c": 520,
"v": 294451.75224584
},
{
"ts": "2025-10-07T12:00:00",
"o": 535,
"h": 539,
"l": 518,
"c": 520,
"v": 790416.81947582
},
{
"ts": "2025-10-07T08:00:00",
"o": 532,
"h": 537,
"l": 528,
"c": 536,
"v": 307421.64768892
},
{
"ts": "2025-10-07T04:00:00",
"o": 539,
"h": 543,
"l": 532,
"c": 533,
"v": 369160.73651186
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 392,
"h": 393,
"l": 387,
"c": 388,
"v": 376953.52733102
},
{
"ts": "2025-10-31T00:00:00",
"o": 395,
"h": 399,
"l": 388,
"c": 391,
"v": 2129890.41778476
},
{
"ts": "2025-10-30T00:00:00",
"o": 403,
"h": 407,
"l": 386,
"c": 395,
"v": 3968703.47809765
},
{
"ts": "2025-10-29T00:00:00",
"o": 403,
"h": 416,
"l": 398,
"c": 403,
"v": 2874429.97202347
},
{
"ts": "2025-10-28T00:00:00",
"o": 407,
"h": 414,
"l": 400,
"c": 404,
"v": 2996805.03548457
},
{
"ts": "2025-10-27T00:00:00",
"o": 419,
"h": 423,
"l": 405,
"c": 407,
"v": 3428518.03821737
},
{
"ts": "2025-10-26T00:00:00",
"o": 410,
"h": 427,
"l": 408,
"c": 421,
"v": 1673794.05984629
},
{
"ts": "2025-10-25T00:00:00",
"o": 419,
"h": 419,
"l": 409,
"c": 409,
"v": 1028922.92654717
},
{
"ts": "2025-10-24T00:00:00",
"o": 415,
"h": 423,
"l": 408,
"c": 418,
"v": 1956572.8481576
},
{
"ts": "2025-10-23T00:00:00",
"o": 408,
"h": 418,
"l": 404,
"c": 415,
"v": 1730866.63865594
},
{
"ts": "2025-10-22T00:00:00",
"o": 406,
"h": 415,
"l": 398,
"c": 408,
"v": 3139359.3126862
},
{
"ts": "2025-10-21T00:00:00",
"o": 416,
"h": 427,
"l": 402,
"c": 406,
"v": 3042398.68471427
},
{
"ts": "2025-10-20T00:00:00",
"o": 419,
"h": 426,
"l": 412,
"c": 416,
"v": 2417880.2086329
},
{
"ts": "2025-10-19T00:00:00",
"o": 412,
"h": 425,
"l": 403,
"c": 419,
"v": 1660912.24048227
},
{
"ts": "2025-10-18T00:00:00",
"o": 413,
"h": 419,
"l": 406,
"c": 411,
"v": 1937079.65438427
},
{
"ts": "2025-10-17T00:00:00",
"o": 419,
"h": 422,
"l": 395,
"c": 412,
"v": 4981374.49517433
},
{
"ts": "2025-10-16T00:00:00",
"o": 433,
"h": 443,
"l": 416,
"c": 419,
"v": 3455283.22540149
},
{
"ts": "2025-10-15T00:00:00",
"o": 451,
"h": 457,
"l": 429,
"c": 434,
"v": 2514893.68271598
},
{
"ts": "2025-10-14T00:00:00",
"o": 457,
"h": 458,
"l": 425,
"c": 451,
"v": 4020537.70618346
},
{
"ts": "2025-10-13T00:00:00",
"o": 442,
"h": 458,
"l": 437,
"c": 457,
"v": 3049012.63027737
},
{
"ts": "2025-10-12T00:00:00",
"o": 416,
"h": 448,
"l": 410,
"c": 444,
"v": 3917864.48884912
},
{
"ts": "2025-10-11T00:00:00",
"o": 412,
"h": 438,
"l": 385,
"c": 416,
"v": 9561899.186142
},
{
"ts": "2025-10-10T00:00:00",
"o": 523,
"h": 532,
"l": 396,
"c": 412,
"v": 11896053.76957189
},
{
"ts": "2025-10-09T00:00:00",
"o": 536,
"h": 538,
"l": 517,
"c": 524,
"v": 1823975.88646814
},
{
"ts": "2025-10-08T00:00:00",
"o": 519,
"h": 538,
"l": 515,
"c": 536,
"v": 1550163.13336484
},
{
"ts": "2025-10-07T00:00:00",
"o": 540,
"h": 543,
"l": 517,
"c": 517,
"v": 2109850.21104521
},
{
"ts": "2025-10-06T00:00:00",
"o": 532,
"h": 545,
"l": 529,
"c": 541,
"v": 1585923.16653977
},
{
"ts": "2025-10-05T00:00:00",
"o": 531,
"h": 546,
"l": 526,
"c": 533,
"v": 2405191.50402053
},
{
"ts": "2025-10-04T00:00:00",
"o": 544,
"h": 545,
"l": 525,
"c": 531,
"v": 1854452.86655228
},
{
"ts": "2025-10-03T00:00:00",
"o": 538,
"h": 548,
"l": 528,
"c": 544,
"v": 2528752.26810941
},
{
"ts": "2025-10-02T00:00:00",
"o": 528,
"h": 541,
"l": 526,
"c": 538,
"v": 2954166.44425269
},
{
"ts": "2025-10-01T00:00:00",
"o": 499,
"h": 529,
"l": 492,
"c": 529,
"v": 3227826.2497561
},
{
"ts": "2025-09-30T00:00:00",
"o": 504,
"h": 504,
"l": 489,
"c": 499,
"v": 2120170.34182529
},
{
"ts": "2025-09-29T00:00:00",
"o": 508,
"h": 510,
"l": 495,
"c": 504,
"v": 2322919.80010427
},
{
"ts": "2025-09-28T00:00:00",
"o": 501,
"h": 508,
"l": 493,
"c": 508,
"v": 1537738.13033614
},
{
"ts": "2025-09-27T00:00:00",
"o": 509,
"h": 512,
"l": 499,
"c": 501,
"v": 1362683.0325967
},
{
"ts": "2025-09-26T00:00:00",
"o": 493,
"h": 511,
"l": 488,
"c": 509,
"v": 3188796.89027204
},
{
"ts": "2025-09-25T00:00:00",
"o": 508,
"h": 508,
"l": 491,
"c": 493,
"v": 4910499.96372363
},
{
"ts": "2025-09-24T00:00:00",
"o": 509,
"h": 516,
"l": 500,
"c": 508,
"v": 2358146.50175007
},
{
"ts": "2025-09-23T00:00:00",
"o": 516,
"h": 517,
"l": 500,
"c": 509,
"v": 2719627.90613042
},
{
"ts": "2025-09-22T00:00:00",
"o": 545,
"h": 546,
"l": 500,
"c": 517,
"v": 6991872.35849486
},
{
"ts": "2025-09-21T00:00:00",
"o": 556,
"h": 559,
"l": 544,
"c": 545,
"v": 3070398.5923129
},
{
"ts": "2025-09-20T00:00:00",
"o": 559,
"h": 564,
"l": 553,
"c": 558,
"v": 1688660.5251185
},
{
"ts": "2025-09-19T00:00:00",
"o": 581,
"h": 590,
"l": 556,
"c": 559,
"v": 3549914.16776813
},
{
"ts": "2025-09-18T00:00:00",
"o": 570,
"h": 585,
"l": 565,
"c": 582,
"v": 3381171.5681112
},
{
"ts": "2025-09-17T00:00:00",
"o": 561,
"h": 573,
"l": 549,
"c": 570,
"v": 2651159.58436857
},
{
"ts": "2025-09-16T00:00:00",
"o": 557,
"h": 580,
"l": 548,
"c": 562,
"v": 2551786.25203513
},
{
"ts": "2025-09-15T00:00:00",
"o": 578,
"h": 584,
"l": 549,
"c": 557,
"v": 4950304.25452754
},
{
"ts": "2025-09-14T00:00:00",
"o": 601,
"h": 603,
"l": 567,
"c": 580,
"v": 3251887.99709666
},
{
"ts": "2025-09-13T00:00:00",
"o": 585,
"h": 610,
"l": 582,
"c": 600,
"v": 4540042.58975619
},
{
"ts": "2025-09-12T00:00:00",
"o": 576,
"h": 591,
"l": 568,
"c": 585,
"v": 4523331.84800798
},
{
"ts": "2025-09-11T00:00:00",
"o": 577,
"h": 583,
"l": 566,
"c": 577,
"v": 3622250.42150571
},
{
"ts": "2025-09-10T00:00:00",
"o": 563,
"h": 582,
"l": 559,
"c": 576,
"v": 3727662.01330962
},
{
"ts": "2025-09-09T00:00:00",
"o": 565,
"h": 577,
"l": 558,
"c": 563,
"v": 5613053.19148563
},
{
"ts": "2025-09-08T00:00:00",
"o": 555,
"h": 568,
"l": 551,
"c": 565,
"v": 4717876.20089174
},
{
"ts": "2025-09-07T00:00:00",
"o": 559,
"h": 568,
"l": 550,
"c": 555,
"v": 4642097.74879171
},
{
"ts": "2025-09-06T00:00:00",
"o": 564,
"h": 566,
"l": 556,
"c": 559,
"v": 2960647.01851763
},
{
"ts": "2025-09-05T00:00:00",
"o": 556,
"h": 572,
"l": 553,
"c": 564,
"v": 4006167.97541832
},
{
"ts": "2025-09-04T00:00:00",
"o": 576,
"h": 577,
"l": 552,
"c": 556,
"v": 5493994.65377791
},
{
"ts": "2025-09-03T00:00:00",
"o": 562,
"h": 579,
"l": 556,
"c": 576,
"v": 6089805.9723295
},
{
"ts": "2025-09-02T00:00:00",
"o": 554,
"h": 589,
"l": 550,
"c": 562,
"v": 11226830.72385413
},
{
"ts": "2025-09-01T00:00:00",
"o": 589,
"h": 620,
"l": 546,
"c": 554,
"v": 44246815.89890642
},
{
"ts": "2025-08-31T00:00:00",
"o": 555,
"h": 637,
"l": 553,
"c": 591,
"v": 119016024.96809508
},
{
"ts": "2025-08-30T00:00:00",
"o": 561,
"h": 567,
"l": 538,
"c": 555,
"v": 4006960.32233751
},
{
"ts": "2025-08-29T00:00:00",
"o": 612,
"h": 619,
"l": 549,
"c": 561,
"v": 13385399.91423013
},
{
"ts": "2025-08-28T00:00:00",
"o": 545,
"h": 633,
"l": 540,
"c": 612,
"v": 24587469.50426495
},
{
"ts": "2025-08-27T00:00:00",
"o": 543,
"h": 551,
"l": 534,
"c": 544,
"v": 2194770.45043269
},
{
"ts": "2025-08-26T00:00:00",
"o": 527,
"h": 551,
"l": 522,
"c": 543,
"v": 3035793.10023461
},
{
"ts": "2025-08-25T00:00:00",
"o": 563,
"h": 573,
"l": 520,
"c": 527,
"v": 4208594.26431999
},
{
"ts": "2025-08-24T00:00:00",
"o": 565,
"h": 579,
"l": 545,
"c": 563,
"v": 2662045.10023278
},
{
"ts": "2025-08-23T00:00:00",
"o": 569,
"h": 572,
"l": 550,
"c": 565,
"v": 2753010.79216827
},
{
"ts": "2025-08-22T00:00:00",
"o": 524,
"h": 572,
"l": 505,
"c": 567,
"v": 4818646.60014009
},
{
"ts": "2025-08-21T00:00:00",
"o": 530,
"h": 535,
"l": 517,
"c": 522,
"v": 2124957.51709708
},
{
"ts": "2025-08-20T00:00:00",
"o": 510,
"h": 532,
"l": 510,
"c": 530,
"v": 2976801.44354709
},
{
"ts": "2025-08-19T00:00:00",
"o": 530,
"h": 539,
"l": 509,
"c": 510,
"v": 3017524.5446982
},
{
"ts": "2025-08-18T00:00:00",
"o": 555,
"h": 555,
"l": 524,
"c": 531,
"v": 3826949.85541573
},
{
"ts": "2025-08-17T00:00:00",
"o": 549,
"h": 565,
"l": 547,
"c": 553,
"v": 2354759.57296283
},
{
"ts": "2025-08-16T00:00:00",
"o": 535,
"h": 552,
"l": 533,
"c": 548,
"v": 2201258.33156202
},
{
"ts": "2025-08-15T00:00:00",
"o": 539,
"h": 551,
"l": 521,
"c": 535,
"v": 3464444.70531609
},
{
"ts": "2025-08-14T00:00:00",
"o": 568,
"h": 576,
"l": 529,
"c": 539,
"v": 5997629.65637315
},
{
"ts": "2025-08-13T00:00:00",
"o": 537,
"h": 576,
"l": 533,
"c": 568,
"v": 5927117.78446302
},
{
"ts": "2025-08-12T00:00:00",
"o": 511,
"h": 538,
"l": 502,
"c": 537,
"v": 3096486.71945267
},
{
"ts": "2025-08-11T00:00:00",
"o": 537,
"h": 547,
"l": 507,
"c": 511,
"v": 3660311.18076117
},
{
"ts": "2025-08-10T00:00:00",
"o": 534,
"h": 543,
"l": 516,
"c": 538,
"v": 3722274.85463884
},
{
"ts": "2025-08-09T00:00:00",
"o": 519,
"h": 537,
"l": 519,
"c": 533,
"v": 3028343.41122127
},
{
"ts": "2025-08-08T00:00:00",
"o": 512,
"h": 522,
"l": 506,
"c": 519,
"v": 2727307.24176271
},
{
"ts": "2025-08-07T00:00:00",
"o": 499,
"h": 514,
"l": 497,
"c": 512,
"v": 2052777.39119748
},
{
"ts": "2025-08-06T00:00:00",
"o": 499,
"h": 507,
"l": 489,
"c": 499,
"v": 1795651.59801327
},
{
"ts": "2025-08-05T00:00:00",
"o": 514,
"h": 515,
"l": 490,
"c": 500,
"v": 2429538.39651707
},
{
"ts": "2025-08-04T00:00:00",
"o": 502,
"h": 515,
"l": 498,
"c": 514,
"v": 2146641.53456321
},
{
"ts": "2025-08-03T00:00:00",
"o": 493,
"h": 510,
"l": 487,
"c": 502,
"v": 1360418.16853224
},
{
"ts": "2025-08-02T00:00:00",
"o": 500,
"h": 509,
"l": 486,
"c": 492,
"v": 1857572.72285551
},
{
"ts": "2025-08-01T00:00:00",
"o": 514,
"h": 518,
"l": 490.7,
"c": 502,
"v": 4234457.13098889
},
{
"ts": "2025-07-31T00:00:00",
"o": 539,
"h": 545,
"l": 514,
"c": 514,
"v": 2619631.0888523
},
{
"ts": "2025-07-30T00:00:00",
"o": 546.1,
"h": 550,
"l": 520,
"c": 539,
"v": 3296791.99013127
},
{
"ts": "2025-07-29T00:00:00",
"o": 545,
"h": 561.5,
"l": 533.2,
"c": 546.1,
"v": 5342236.10806959
},
{
"ts": "2025-07-28T00:00:00",
"o": 577.7,
"h": 585,
"l": 540.4,
"c": 543.9,
"v": 4147942.80604718
},
{
"ts": "2025-07-27T00:00:00",
"o": 564.6,
"h": 580,
"l": 564.2,
"c": 577.7,
"v": 2051707.50284269
},
{
"ts": "2025-07-26T00:00:00",
"o": 563,
"h": 573.7,
"l": 558.8,
"c": 564.6,
"v": 1448392.05783359
},
{
"ts": "2025-07-25T00:00:00",
"o": 550.7,
"h": 564,
"l": 535.6,
"c": 563,
"v": 3163553.99185392
},
{
"ts": "2025-07-24T00:00:00",
"o": 562.5,
"h": 572.1,
"l": 527.1,
"c": 550.7,
"v": 6236421.71793118
},
{
"ts": "2025-07-23T00:00:00",
"o": 599.6,
"h": 610.9,
"l": 548.2,
"c": 562.5,
"v": 7247193.83001882
},
{
"ts": "2025-07-22T00:00:00",
"o": 612.1,
"h": 612.9,
"l": 578.1,
"c": 599.6,
"v": 6627067.26731866
},
{
"ts": "2025-07-21T00:00:00",
"o": 610.9,
"h": 624.7,
"l": 600.5,
"c": 612.1,
"v": 5784906.04448049
},
{
"ts": "2025-07-20T00:00:00",
"o": 596.4,
"h": 617.3,
"l": 585.5,
"c": 610.9,
"v": 5663799.5877107
},
{
"ts": "2025-07-19T00:00:00",
"o": 568.8,
"h": 603.7,
"l": 557.7,
"c": 596.4,
"v": 5436479.86336187
},
{
"ts": "2025-07-18T00:00:00",
"o": 559.8,
"h": 589.3,
"l": 557.6,
"c": 568.9,
"v": 6669693.17218195
},
{
"ts": "2025-07-17T00:00:00",
"o": 550.1,
"h": 562.5,
"l": 538.5,
"c": 558.6,
"v": 5085064.28345569
},
{
"ts": "2025-07-16T00:00:00",
"o": 549.4,
"h": 560.1,
"l": 539.1,
"c": 551.1,
"v": 4540357.69777006
},
{
"ts": "2025-07-15T00:00:00",
"o": 532.1,
"h": 550,
"l": 511.3,
"c": 549.4,
"v": 3792720.57808116
},
{
"ts": "2025-07-14T00:00:00",
"o": 527.8,
"h": 549.9,
"l": 522.6,
"c": 531.4,
"v": 5207688.451144
},
{
"ts": "2025-07-13T00:00:00",
"o": 514.7,
"h": 537.6,
"l": 510.9,
"c": 527.3,
"v": 3380251.20681857
},
{
"ts": "2025-07-12T00:00:00",
"o": 504.8,
"h": 525.8,
"l": 495.1,
"c": 513.7,
"v": 3694395.34774579
},
{
"ts": "2025-07-11T00:00:00",
"o": 499.8,
"h": 523.1,
"l": 492.3,
"c": 504.4,
"v": 6163226.78194877
},
{
"ts": "2025-07-10T00:00:00",
"o": 476.1,
"h": 503.5,
"l": 472.6,
"c": 500.9,
"v": 3690303.37441445
},
{
"ts": "2025-07-09T00:00:00",
"o": 453.5,
"h": 478.7,
"l": 451.3,
"c": 476.1,
"v": 4077989.62680322
},
{
"ts": "2025-07-08T00:00:00",
"o": 446.3,
"h": 455.6,
"l": 441.3,
"c": 453.5,
"v": 1897294.71486203
},
{
"ts": "2025-07-07T00:00:00",
"o": 444.1,
"h": 450.7,
"l": 443,
"c": 446,
"v": 1577961.91492797
},
{
"ts": "2025-07-06T00:00:00",
"o": 441.2,
"h": 450.8,
"l": 438,
"c": 443.9,
"v": 1345752.07725946
},
{
"ts": "2025-07-05T00:00:00",
"o": 441.8,
"h": 445.9,
"l": 434.7,
"c": 441.4,
"v": 1370541.60488006
},
{
"ts": "2025-07-04T00:00:00",
"o": 461,
"h": 464.1,
"l": 439.7,
"c": 441.7,
"v": 2593167.2823531
},
{
"ts": "2025-07-03T00:00:00",
"o": 460.4,
"h": 469.6,
"l": 456.5,
"c": 462.4,
"v": 2473786.72375742
},
{
"ts": "2025-07-02T00:00:00",
"o": 432.8,
"h": 466.8,
"l": 428.9,
"c": 460.3,
"v": 2740255.26449974
},
{
"ts": "2025-07-01T00:00:00",
"o": 445.4,
"h": 447.8,
"l": 431.2,
"c": 433.9,
"v": 2385534.0939722
},
{
"ts": "2025-06-30T00:00:00",
"o": 460.5,
"h": 464,
"l": 444.9,
"c": 445.4,
"v": 2207964.899637
},
{
"ts": "2025-06-29T00:00:00",
"o": 448.9,
"h": 464.4,
"l": 443.8,
"c": 461.6,
"v": 1746484.21042898
},
{
"ts": "2025-06-28T00:00:00",
"o": 442.5,
"h": 451.5,
"l": 437.8,
"c": 449.3,
"v": 1273007.40093707
},
{
"ts": "2025-06-27T00:00:00",
"o": 436.8,
"h": 445.1,
"l": 431,
"c": 443.1,
"v": 1515480.4357156
},
{
"ts": "2025-06-26T00:00:00",
"o": 447.1,
"h": 456,
"l": 435,
"c": 436.9,
"v": 2340544.29494728
},
{
"ts": "2025-06-25T00:00:00",
"o": 453.4,
"h": 456.3,
"l": 444,
"c": 447.1,
"v": 3161086.17895869
},
{
"ts": "2025-06-24T00:00:00",
"o": 458.9,
"h": 462.3,
"l": 450.5,
"c": 453.6,
"v": 3001332.84569801
},
{
"ts": "2025-06-23T00:00:00",
"o": 424.2,
"h": 458.9,
"l": 422.6,
"c": 457.7,
"v": 5158294.86822617
},
{
"ts": "2025-06-22T00:00:00",
"o": 449.2,
"h": 454.5,
"l": 403.8,
"c": 424.2,
"v": 8310638.95994913
},
{
"ts": "2025-06-21T00:00:00",
"o": 466.1,
"h": 472,
"l": 441.6,
"c": 449.2,
"v": 4160558.14483341
},
{
"ts": "2025-06-20T00:00:00",
"o": 477.6,
"h": 484.9,
"l": 460.2,
"c": 466.1,
"v": 2877017.08988871
},
{
"ts": "2025-06-19T00:00:00",
"o": 479.2,
"h": 484.2,
"l": 470.2,
"c": 477.6,
"v": 1694213.05503694
},
{
"ts": "2025-06-18T00:00:00",
"o": 480.5,
"h": 483.2,
"l": 467.1,
"c": 479.2,
"v": 2625298.69506995
},
{
"ts": "2025-06-17T00:00:00",
"o": 483.9,
"h": 500,
"l": 471.8,
"c": 480.5,
"v": 3860011.69996326
},
{
"ts": "2025-06-16T00:00:00",
"o": 485.9,
"h": 501.9,
"l": 480,
"c": 483.9,
"v": 2689287.70260266
},
{
"ts": "2025-06-15T00:00:00",
"o": 489.4,
"h": 492.1,
"l": 480.4,
"c": 487,
"v": 1687717.58125354
},
{
"ts": "2025-06-14T00:00:00",
"o": 489.2,
"h": 493.3,
"l": 482,
"c": 488.6,
"v": 1515776.26069896
},
{
"ts": "2025-06-13T00:00:00",
"o": 499,
"h": 499,
"l": 473,
"c": 489.4,
"v": 5913290.05236542
},
{
"ts": "2025-06-12T00:00:00",
"o": 524,
"h": 526.4,
"l": 495,
"c": 499,
"v": 2471518.47559955
},
{
"ts": "2025-06-11T00:00:00",
"o": 546.1,
"h": 547.7,
"l": 521.8,
"c": 524.8,
"v": 2876330.02085392
},
{
"ts": "2025-06-10T00:00:00",
"o": 519.8,
"h": 546.5,
"l": 517,
"c": 546.3,
"v": 3180824.15645678
},
{
"ts": "2025-06-09T00:00:00",
"o": 502.3,
"h": 520.6,
"l": 491.3,
"c": 520.6,
"v": 2229822.1282389
},
{
"ts": "2025-06-08T00:00:00",
"o": 505.9,
"h": 508.8,
"l": 496.7,
"c": 500.9,
"v": 1084248.1525384
},
{
"ts": "2025-06-07T00:00:00",
"o": 493.7,
"h": 508.8,
"l": 493,
"c": 507.8,
"v": 635105.5584908
},
{
"ts": "2025-06-06T00:00:00",
"o": 484,
"h": 502.4,
"l": 480.8,
"c": 493.1,
"v": 2371420.58127336
},
{
"ts": "2025-06-05T00:00:00",
"o": 508.5,
"h": 515.8,
"l": 480.3,
"c": 484,
"v": 3349752.7766802
}
]
},
"orderbook": {
"market": "KRW-FLOW",
"timestamp": 1761963330536,
"total_ask_size": 191010.84874606,
"total_bid_size": 880566.12226448,
"units": [
{
"ask_price": 389,
"bid_price": 388,
"ask_size": 4213.64718319,
"bid_size": 17360.03037601
},
{
"ask_price": 390,
"bid_price": 387,
"ask_size": 15213.70633773,
"bid_size": 63262.35144347
},
{
"ask_price": 391,
"bid_price": 386,
"ask_size": 27482.69080961,
"bid_size": 406740.52426066
},
{
"ask_price": 392,
"bid_price": 385,
"ask_size": 14748.37475061,
"bid_size": 65473.34766445
},
{
"ask_price": 393,
"bid_price": 384.3,
"ask_size": 37046.15133609,
"bid_size": 1486.61292564
}
]
},
"micro": {
"last_price": 388,
"best_bid": 388,
"best_ask": 389,
"mid": 388.5,
"spread_abs": 1,
"spread_bps": 25.74002574002574,
"ob_imbalance_topN": -0.6977016130977342,
"h1_return": -0.05825242718446602,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 392.3,
"upper": 397.70740233383833,
"lower": 386.8925976661617,
"bandwidth_pct": 2.756768969583645,
"position_0to1": 0.10239688721777103
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-FLUID",
"last": {
"price": 6440,
"ts": "2025-11-01T02:17:11.224Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 6470,
"h": 6470,
"l": 6440,
"c": 6440,
"v": 30.7027869
},
{
"ts": "2025-11-01T01:00:00",
"o": 6485,
"h": 6505,
"l": 6475,
"c": 6475,
"v": 972.96941024
},
{
"ts": "2025-11-01T00:00:00",
"o": 6540,
"h": 6540,
"l": 6455,
"c": 6490,
"v": 4526.87814867
},
{
"ts": "2025-10-31T23:00:00",
"o": 6550,
"h": 6550,
"l": 6550,
"c": 6550,
"v": 149.42077621
},
{
"ts": "2025-10-31T22:00:00",
"o": 6550,
"h": 6560,
"l": 6530,
"c": 6560,
"v": 483.169942
},
{
"ts": "2025-10-31T21:00:00",
"o": 6545,
"h": 6575,
"l": 6545,
"c": 6575,
"v": 126.16966153
},
{
"ts": "2025-10-31T20:00:00",
"o": 6605,
"h": 6615,
"l": 6550,
"c": 6550,
"v": 221.89013929
},
{
"ts": "2025-10-31T19:00:00",
"o": 6545,
"h": 6640,
"l": 6545,
"c": 6590,
"v": 131.19875859
},
{
"ts": "2025-10-31T18:00:00",
"o": 6520,
"h": 6550,
"l": 6465,
"c": 6535,
"v": 705.98884419
},
{
"ts": "2025-10-31T17:00:00",
"o": 6450,
"h": 6465,
"l": 6440,
"c": 6440,
"v": 546.29168948
},
{
"ts": "2025-10-31T16:00:00",
"o": 6520,
"h": 6525,
"l": 6470,
"c": 6475,
"v": 203.07851295
},
{
"ts": "2025-10-31T15:00:00",
"o": 6555,
"h": 6600,
"l": 6540,
"c": 6540,
"v": 470.21562565
},
{
"ts": "2025-10-31T14:00:00",
"o": 6550,
"h": 6550,
"l": 6520,
"c": 6545,
"v": 452.31828061
},
{
"ts": "2025-10-31T13:00:00",
"o": 6525,
"h": 6555,
"l": 6515,
"c": 6515,
"v": 1580.52259213
},
{
"ts": "2025-10-31T12:00:00",
"o": 6615,
"h": 6615,
"l": 6560,
"c": 6560,
"v": 90.58300565
},
{
"ts": "2025-10-31T11:00:00",
"o": 6525,
"h": 6595,
"l": 6505,
"c": 6595,
"v": 3871.81914669
},
{
"ts": "2025-10-31T10:00:00",
"o": 6530,
"h": 6560,
"l": 6525,
"c": 6545,
"v": 945.02856379
},
{
"ts": "2025-10-31T09:00:00",
"o": 6550,
"h": 6550,
"l": 6525,
"c": 6525,
"v": 337.0355801
},
{
"ts": "2025-10-31T08:00:00",
"o": 6475,
"h": 6575,
"l": 6460,
"c": 6550,
"v": 953.86101348
},
{
"ts": "2025-10-31T07:00:00",
"o": 6480,
"h": 6495,
"l": 6465,
"c": 6480,
"v": 1600.31084336
},
{
"ts": "2025-10-31T06:00:00",
"o": 6520,
"h": 6520,
"l": 6460,
"c": 6475,
"v": 5234.45350365
},
{
"ts": "2025-10-31T05:00:00",
"o": 6560,
"h": 6560,
"l": 6520,
"c": 6520,
"v": 998.23462572
},
{
"ts": "2025-10-31T04:00:00",
"o": 6550,
"h": 6615,
"l": 6540,
"c": 6605,
"v": 295.95538378
},
{
"ts": "2025-10-31T03:00:00",
"o": 6540,
"h": 6555,
"l": 6540,
"c": 6555,
"v": 591.68999338
},
{
"ts": "2025-10-31T02:00:00",
"o": 6560,
"h": 6570,
"l": 6520,
"c": 6540,
"v": 1377.92201591
},
{
"ts": "2025-10-31T01:00:00",
"o": 6540,
"h": 6600,
"l": 6540,
"c": 6570,
"v": 124.44330024
},
{
"ts": "2025-10-31T00:00:00",
"o": 6540,
"h": 6545,
"l": 6480,
"c": 6535,
"v": 1841.95130728
},
{
"ts": "2025-10-30T23:00:00",
"o": 6510,
"h": 6580,
"l": 6495,
"c": 6565,
"v": 2033.33982756
},
{
"ts": "2025-10-30T22:00:00",
"o": 6505,
"h": 6525,
"l": 6490,
"c": 6490,
"v": 1117.9739278
},
{
"ts": "2025-10-30T21:00:00",
"o": 6445,
"h": 6490,
"l": 6430,
"c": 6490,
"v": 499.71494228
},
{
"ts": "2025-10-30T20:00:00",
"o": 6385,
"h": 6440,
"l": 6370,
"c": 6440,
"v": 2062.98527592
},
{
"ts": "2025-10-30T19:00:00",
"o": 6385,
"h": 6410,
"l": 6370,
"c": 6370,
"v": 835.8589455
},
{
"ts": "2025-10-30T18:00:00",
"o": 6425,
"h": 6435,
"l": 6385,
"c": 6385,
"v": 2490.43275035
},
{
"ts": "2025-10-30T17:00:00",
"o": 6445,
"h": 6460,
"l": 6330,
"c": 6410,
"v": 2147.71345193
},
{
"ts": "2025-10-30T16:00:00",
"o": 6475,
"h": 6510,
"l": 6440,
"c": 6440,
"v": 2236.28445247
},
{
"ts": "2025-10-30T15:00:00",
"o": 6545,
"h": 6555,
"l": 6470,
"c": 6475,
"v": 7021.60962858
},
{
"ts": "2025-10-30T14:00:00",
"o": 6565,
"h": 6610,
"l": 6530,
"c": 6555,
"v": 3464.62351198
},
{
"ts": "2025-10-30T13:00:00",
"o": 6660,
"h": 6680,
"l": 6530,
"c": 6550,
"v": 3304.16604194
},
{
"ts": "2025-10-30T12:00:00",
"o": 6725,
"h": 6725,
"l": 6585,
"c": 6660,
"v": 12009.93416962
},
{
"ts": "2025-10-30T11:00:00",
"o": 6745,
"h": 6760,
"l": 6705,
"c": 6735,
"v": 3028.84112563
},
{
"ts": "2025-10-30T10:00:00",
"o": 6725,
"h": 6770,
"l": 6725,
"c": 6740,
"v": 861.37258063
},
{
"ts": "2025-10-30T09:00:00",
"o": 6770,
"h": 6785,
"l": 6710,
"c": 6735,
"v": 1766.09406159
},
{
"ts": "2025-10-30T08:00:00",
"o": 6860,
"h": 6860,
"l": 6775,
"c": 6780,
"v": 2791.48388884
},
{
"ts": "2025-10-30T07:00:00",
"o": 6805,
"h": 6860,
"l": 6805,
"c": 6860,
"v": 555.36390975
},
{
"ts": "2025-10-30T06:00:00",
"o": 6735,
"h": 6840,
"l": 6690,
"c": 6825,
"v": 4619.38538102
},
{
"ts": "2025-10-30T05:00:00",
"o": 6680,
"h": 6755,
"l": 6640,
"c": 6735,
"v": 5042.29229969
},
{
"ts": "2025-10-30T04:00:00",
"o": 6915,
"h": 6915,
"l": 6675,
"c": 6690,
"v": 15911.72080363
},
{
"ts": "2025-10-30T03:00:00",
"o": 6935,
"h": 6940,
"l": 6875,
"c": 6905,
"v": 3576.60383524
},
{
"ts": "2025-10-30T02:00:00",
"o": 6895,
"h": 6940,
"l": 6875,
"c": 6930,
"v": 7158.97330693
},
{
"ts": "2025-10-30T01:00:00",
"o": 6925,
"h": 6935,
"l": 6870,
"c": 6920,
"v": 7517.12979514
},
{
"ts": "2025-10-30T00:00:00",
"o": 6900,
"h": 6930,
"l": 6840,
"c": 6930,
"v": 16130.12278672
},
{
"ts": "2025-10-29T23:00:00",
"o": 6940,
"h": 6955,
"l": 6835,
"c": 6900,
"v": 11960.82576797
},
{
"ts": "2025-10-29T22:00:00",
"o": 7035,
"h": 7035,
"l": 6935,
"c": 6935,
"v": 10557.96998285
},
{
"ts": "2025-10-29T21:00:00",
"o": 7050,
"h": 7050,
"l": 7005,
"c": 7035,
"v": 3475.3758228
},
{
"ts": "2025-10-29T20:00:00",
"o": 7005,
"h": 7060,
"l": 6990,
"c": 7050,
"v": 3568.85599813
},
{
"ts": "2025-10-29T19:00:00",
"o": 7050,
"h": 7090,
"l": 6940,
"c": 7015,
"v": 2855.21466577
},
{
"ts": "2025-10-29T18:00:00",
"o": 7115,
"h": 7120,
"l": 6830,
"c": 7080,
"v": 11452.21571569
},
{
"ts": "2025-10-29T17:00:00",
"o": 7010,
"h": 7150,
"l": 7010,
"c": 7120,
"v": 4218.18656293
},
{
"ts": "2025-10-29T16:00:00",
"o": 7010,
"h": 7040,
"l": 6945,
"c": 7005,
"v": 7440.24872287
},
{
"ts": "2025-10-29T15:00:00",
"o": 7075,
"h": 7100,
"l": 6975,
"c": 7010,
"v": 8399.03510187
},
{
"ts": "2025-10-29T14:00:00",
"o": 7080,
"h": 7085,
"l": 7045,
"c": 7085,
"v": 9832.02141709
},
{
"ts": "2025-10-29T13:00:00",
"o": 7080,
"h": 7140,
"l": 7060,
"c": 7095,
"v": 11478.12525915
},
{
"ts": "2025-10-29T12:00:00",
"o": 7175,
"h": 7190,
"l": 7070,
"c": 7095,
"v": 15480.30528204
},
{
"ts": "2025-10-29T11:00:00",
"o": 7155,
"h": 7190,
"l": 7120,
"c": 7160,
"v": 14051.35727995
},
{
"ts": "2025-10-29T10:00:00",
"o": 7110,
"h": 7165,
"l": 7050,
"c": 7155,
"v": 37330.83302915
},
{
"ts": "2025-10-29T09:00:00",
"o": 7170,
"h": 7470,
"l": 7065,
"c": 7115,
"v": 254161.12682935
},
{
"ts": "2025-10-29T08:00:00",
"o": 7180,
"h": 7235,
"l": 7110,
"c": 7175,
"v": 49407.32902309
},
{
"ts": "2025-10-29T07:00:00",
"o": 7110,
"h": 7180,
"l": 7040,
"c": 7180,
"v": 47681.93617645
},
{
"ts": "2025-10-29T06:00:00",
"o": 7210,
"h": 7255,
"l": 7105,
"c": 7110,
"v": 51169.70889925
},
{
"ts": "2025-10-29T05:00:00",
"o": 7220,
"h": 7250,
"l": 7115,
"c": 7210,
"v": 38731.7115525
},
{
"ts": "2025-10-29T04:00:00",
"o": 7115,
"h": 7250,
"l": 7055,
"c": 7220,
"v": 61021.04727083
},
{
"ts": "2025-10-29T03:00:00",
"o": 7050,
"h": 7245,
"l": 7030,
"c": 7110,
"v": 106250.16606797
},
{
"ts": "2025-10-29T02:00:00",
"o": 6980,
"h": 7450,
"l": 6960,
"c": 7045,
"v": 286773.97625629
},
{
"ts": "2025-10-29T01:00:00",
"o": 6840,
"h": 6975,
"l": 6835,
"c": 6975,
"v": 4271.9616462
},
{
"ts": "2025-10-29T00:00:00",
"o": 6765,
"h": 6850,
"l": 6765,
"c": 6840,
"v": 1872.75372539
},
{
"ts": "2025-10-28T23:00:00",
"o": 6820,
"h": 6820,
"l": 6755,
"c": 6765,
"v": 2178.36879964
},
{
"ts": "2025-10-28T22:00:00",
"o": 6775,
"h": 6825,
"l": 6775,
"c": 6825,
"v": 192.08190119
},
{
"ts": "2025-10-28T21:00:00",
"o": 6705,
"h": 6810,
"l": 6640,
"c": 6800,
"v": 2495.79270186
},
{
"ts": "2025-10-28T20:00:00",
"o": 6885,
"h": 6885,
"l": 6700,
"c": 6715,
"v": 8953.42083874
},
{
"ts": "2025-10-28T19:00:00",
"o": 7060,
"h": 7060,
"l": 6865,
"c": 6890,
"v": 4542.57884119
},
{
"ts": "2025-10-28T18:00:00",
"o": 7060,
"h": 7095,
"l": 7050,
"c": 7050,
"v": 1912.9375936
},
{
"ts": "2025-10-28T17:00:00",
"o": 7080,
"h": 7095,
"l": 7060,
"c": 7070,
"v": 437.43214237
},
{
"ts": "2025-10-28T16:00:00",
"o": 7000,
"h": 7095,
"l": 6990,
"c": 7040,
"v": 1248.65799573
},
{
"ts": "2025-10-28T15:00:00",
"o": 7020,
"h": 7030,
"l": 6960,
"c": 7015,
"v": 577.92037377
},
{
"ts": "2025-10-28T14:00:00",
"o": 6965,
"h": 7000,
"l": 6900,
"c": 6980,
"v": 2933.50822686
},
{
"ts": "2025-10-28T13:00:00",
"o": 6990,
"h": 7030,
"l": 6970,
"c": 6975,
"v": 1488.50229785
},
{
"ts": "2025-10-28T12:00:00",
"o": 6950,
"h": 6965,
"l": 6910,
"c": 6965,
"v": 833.1676167
},
{
"ts": "2025-10-28T11:00:00",
"o": 6950,
"h": 6965,
"l": 6930,
"c": 6940,
"v": 2626.19817131
},
{
"ts": "2025-10-28T10:00:00",
"o": 6960,
"h": 6960,
"l": 6935,
"c": 6935,
"v": 463.51322386
},
{
"ts": "2025-10-28T09:00:00",
"o": 6955,
"h": 6985,
"l": 6955,
"c": 6985,
"v": 816.28958683
},
{
"ts": "2025-10-28T08:00:00",
"o": 6955,
"h": 6990,
"l": 6945,
"c": 6970,
"v": 2047.71674062
},
{
"ts": "2025-10-28T07:00:00",
"o": 7045,
"h": 7045,
"l": 6935,
"c": 6950,
"v": 4343.9444705
},
{
"ts": "2025-10-28T06:00:00",
"o": 6990,
"h": 7065,
"l": 6960,
"c": 7030,
"v": 1901.02564653
},
{
"ts": "2025-10-28T05:00:00",
"o": 7030,
"h": 7030,
"l": 6945,
"c": 6945,
"v": 3365.88294218
},
{
"ts": "2025-10-28T04:00:00",
"o": 7000,
"h": 7035,
"l": 7000,
"c": 7030,
"v": 943.99691351
},
{
"ts": "2025-10-28T03:00:00",
"o": 6990,
"h": 7015,
"l": 6990,
"c": 7000,
"v": 1585.23376171
},
{
"ts": "2025-10-28T02:00:00",
"o": 7010,
"h": 7030,
"l": 6990,
"c": 7000,
"v": 2697.22790807
},
{
"ts": "2025-10-28T01:00:00",
"o": 7065,
"h": 7070,
"l": 7015,
"c": 7020,
"v": 5972.80509926
},
{
"ts": "2025-10-28T00:00:00",
"o": 7020,
"h": 7110,
"l": 6995,
"c": 7065,
"v": 21589.38247427
},
{
"ts": "2025-10-27T23:00:00",
"o": 7050,
"h": 7070,
"l": 7010,
"c": 7030,
"v": 4450.36087267
},
{
"ts": "2025-10-27T22:00:00",
"o": 7105,
"h": 7155,
"l": 7050,
"c": 7050,
"v": 6537.53627962
},
{
"ts": "2025-10-27T21:00:00",
"o": 7095,
"h": 7115,
"l": 7055,
"c": 7105,
"v": 1994.51513201
},
{
"ts": "2025-10-27T20:00:00",
"o": 7210,
"h": 7210,
"l": 7090,
"c": 7090,
"v": 1081.61461486
},
{
"ts": "2025-10-27T19:00:00",
"o": 7255,
"h": 7260,
"l": 7200,
"c": 7200,
"v": 6030.53315931
},
{
"ts": "2025-10-27T18:00:00",
"o": 7235,
"h": 7295,
"l": 7235,
"c": 7235,
"v": 3462.3511612
},
{
"ts": "2025-10-27T17:00:00",
"o": 7295,
"h": 7310,
"l": 7205,
"c": 7240,
"v": 7889.06770641
},
{
"ts": "2025-10-27T16:00:00",
"o": 7035,
"h": 7330,
"l": 7035,
"c": 7285,
"v": 21153.41586277
},
{
"ts": "2025-10-27T15:00:00",
"o": 7010,
"h": 7045,
"l": 7010,
"c": 7035,
"v": 1800.09521704
},
{
"ts": "2025-10-27T14:00:00",
"o": 7040,
"h": 7040,
"l": 6975,
"c": 7010,
"v": 2347.50759705
},
{
"ts": "2025-10-27T13:00:00",
"o": 7000,
"h": 7060,
"l": 6950,
"c": 7040,
"v": 2033.76860691
},
{
"ts": "2025-10-27T12:00:00",
"o": 7050,
"h": 7050,
"l": 6980,
"c": 6980,
"v": 5818.6500896
},
{
"ts": "2025-10-27T11:00:00",
"o": 7065,
"h": 7065,
"l": 6995,
"c": 7045,
"v": 1682.44560151
},
{
"ts": "2025-10-27T10:00:00",
"o": 7030,
"h": 7065,
"l": 7015,
"c": 7035,
"v": 1684.23504765
},
{
"ts": "2025-10-27T09:00:00",
"o": 7085,
"h": 7085,
"l": 7000,
"c": 7010,
"v": 5925.16615744
},
{
"ts": "2025-10-27T08:00:00",
"o": 7145,
"h": 7210,
"l": 7075,
"c": 7100,
"v": 3210.51499996
},
{
"ts": "2025-10-27T07:00:00",
"o": 7190,
"h": 7250,
"l": 7090,
"c": 7120,
"v": 7546.17301179
},
{
"ts": "2025-10-27T06:00:00",
"o": 7205,
"h": 7210,
"l": 7155,
"c": 7210,
"v": 3759.63930507
},
{
"ts": "2025-10-27T05:00:00",
"o": 7225,
"h": 7245,
"l": 7200,
"c": 7205,
"v": 2054.29255951
},
{
"ts": "2025-10-27T04:00:00",
"o": 7290,
"h": 7290,
"l": 7195,
"c": 7215,
"v": 11455.6118284
},
{
"ts": "2025-10-27T03:00:00",
"o": 7240,
"h": 7320,
"l": 7215,
"c": 7295,
"v": 22937.80133777
},
{
"ts": "2025-10-27T02:00:00",
"o": 7200,
"h": 7270,
"l": 7200,
"c": 7255,
"v": 8063.55577957
},
{
"ts": "2025-10-27T01:00:00",
"o": 7090,
"h": 7240,
"l": 7075,
"c": 7195,
"v": 6500.47588809
},
{
"ts": "2025-10-27T00:00:00",
"o": 6990,
"h": 7455,
"l": 6990,
"c": 7090,
"v": 134020.08234993
},
{
"ts": "2025-10-26T23:00:00",
"o": 7020,
"h": 7030,
"l": 7000,
"c": 7000,
"v": 1538.540761
},
{
"ts": "2025-10-26T22:00:00",
"o": 6955,
"h": 7020,
"l": 6955,
"c": 7020,
"v": 5290.5603599
},
{
"ts": "2025-10-26T21:00:00",
"o": 6900,
"h": 6915,
"l": 6890,
"c": 6915,
"v": 2143.8965114
},
{
"ts": "2025-10-26T20:00:00",
"o": 6920,
"h": 6920,
"l": 6910,
"c": 6910,
"v": 116.44358258
},
{
"ts": "2025-10-26T19:00:00",
"o": 6925,
"h": 6940,
"l": 6925,
"c": 6940,
"v": 184.81271611
},
{
"ts": "2025-10-26T18:00:00",
"o": 6935,
"h": 6940,
"l": 6935,
"c": 6940,
"v": 36.82791572
},
{
"ts": "2025-10-26T17:00:00",
"o": 6920,
"h": 6930,
"l": 6920,
"c": 6930,
"v": 26.96450216
},
{
"ts": "2025-10-26T16:00:00",
"o": 6930,
"h": 6930,
"l": 6915,
"c": 6915,
"v": 1885.6404129
},
{
"ts": "2025-10-26T15:00:00",
"o": 6925,
"h": 6935,
"l": 6910,
"c": 6935,
"v": 3543.37497964
},
{
"ts": "2025-10-26T14:00:00",
"o": 6950,
"h": 6950,
"l": 6945,
"c": 6945,
"v": 28.80888291
},
{
"ts": "2025-10-26T13:00:00",
"o": 6950,
"h": 6970,
"l": 6945,
"c": 6970,
"v": 3219.22905538
},
{
"ts": "2025-10-26T12:00:00",
"o": 6955,
"h": 6965,
"l": 6940,
"c": 6965,
"v": 3272.66031215
},
{
"ts": "2025-10-26T11:00:00",
"o": 6885,
"h": 6975,
"l": 6875,
"c": 6955,
"v": 2760.58601719
},
{
"ts": "2025-10-26T10:00:00",
"o": 6895,
"h": 6905,
"l": 6885,
"c": 6905,
"v": 1074.09087216
},
{
"ts": "2025-10-26T09:00:00",
"o": 6815,
"h": 6925,
"l": 6815,
"c": 6910,
"v": 4497.458162
},
{
"ts": "2025-10-26T08:00:00",
"o": 6825,
"h": 6850,
"l": 6825,
"c": 6845,
"v": 1643.98528558
},
{
"ts": "2025-10-26T07:00:00",
"o": 6810,
"h": 6820,
"l": 6810,
"c": 6810,
"v": 221.29923731
},
{
"ts": "2025-10-26T06:00:00",
"o": 6820,
"h": 6820,
"l": 6810,
"c": 6815,
"v": 701.00367468
},
{
"ts": "2025-10-26T05:00:00",
"o": 6800,
"h": 6810,
"l": 6800,
"c": 6810,
"v": 134.17918161
},
{
"ts": "2025-10-26T04:00:00",
"o": 6790,
"h": 6800,
"l": 6770,
"c": 6800,
"v": 745.37581677
},
{
"ts": "2025-10-26T03:00:00",
"o": 6770,
"h": 6775,
"l": 6765,
"c": 6765,
"v": 1014.37278761
},
{
"ts": "2025-10-26T02:00:00",
"o": 6770,
"h": 6800,
"l": 6745,
"c": 6775,
"v": 835.0177142
},
{
"ts": "2025-10-26T01:00:00",
"o": 6830,
"h": 6835,
"l": 6770,
"c": 6770,
"v": 1876.57051564
},
{
"ts": "2025-10-26T00:00:00",
"o": 6815,
"h": 6825,
"l": 6780,
"c": 6825,
"v": 5455.25185152
},
{
"ts": "2025-10-25T23:00:00",
"o": 6815,
"h": 6815,
"l": 6805,
"c": 6815,
"v": 1292.0918624
},
{
"ts": "2025-10-25T16:00:00",
"o": 6815,
"h": 6815,
"l": 6800,
"c": 6800,
"v": 2202.69762956
},
{
"ts": "2025-10-25T15:00:00",
"o": 6795,
"h": 6795,
"l": 6775,
"c": 6785,
"v": 494.18299797
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 6540,
"h": 6540,
"l": 6440,
"c": 6440,
"v": 5530.55034581
},
{
"ts": "2025-10-31T20:00:00",
"o": 6605,
"h": 6615,
"l": 6530,
"c": 6550,
"v": 980.65051903
},
{
"ts": "2025-10-31T16:00:00",
"o": 6520,
"h": 6640,
"l": 6440,
"c": 6590,
"v": 1586.55780521
},
{
"ts": "2025-10-31T12:00:00",
"o": 6615,
"h": 6615,
"l": 6515,
"c": 6540,
"v": 2593.63950404
},
{
"ts": "2025-10-31T08:00:00",
"o": 6475,
"h": 6595,
"l": 6460,
"c": 6595,
"v": 6107.74430406
},
{
"ts": "2025-10-31T04:00:00",
"o": 6550,
"h": 6615,
"l": 6460,
"c": 6480,
"v": 8128.95435651
},
{
"ts": "2025-10-31T00:00:00",
"o": 6540,
"h": 6600,
"l": 6480,
"c": 6555,
"v": 3936.00661681
},
{
"ts": "2025-10-30T20:00:00",
"o": 6385,
"h": 6580,
"l": 6370,
"c": 6565,
"v": 5714.01397356
},
{
"ts": "2025-10-30T16:00:00",
"o": 6475,
"h": 6510,
"l": 6330,
"c": 6370,
"v": 7710.28960025
},
{
"ts": "2025-10-30T12:00:00",
"o": 6725,
"h": 6725,
"l": 6470,
"c": 6475,
"v": 25800.33335212
},
{
"ts": "2025-10-30T08:00:00",
"o": 6860,
"h": 6860,
"l": 6705,
"c": 6735,
"v": 8447.79165669
},
{
"ts": "2025-10-30T04:00:00",
"o": 6915,
"h": 6915,
"l": 6640,
"c": 6860,
"v": 26128.76239409
},
{
"ts": "2025-10-30T00:00:00",
"o": 6900,
"h": 6940,
"l": 6840,
"c": 6905,
"v": 34382.82972403
},
{
"ts": "2025-10-29T20:00:00",
"o": 7005,
"h": 7060,
"l": 6835,
"c": 6900,
"v": 29563.02757175
},
{
"ts": "2025-10-29T16:00:00",
"o": 7010,
"h": 7150,
"l": 6830,
"c": 7015,
"v": 25965.86566726
},
{
"ts": "2025-10-29T12:00:00",
"o": 7175,
"h": 7190,
"l": 6975,
"c": 7010,
"v": 45189.48706015
},
{
"ts": "2025-10-29T08:00:00",
"o": 7180,
"h": 7470,
"l": 7050,
"c": 7160,
"v": 354950.64616154
},
{
"ts": "2025-10-29T04:00:00",
"o": 7115,
"h": 7255,
"l": 7040,
"c": 7180,
"v": 198604.40389903
},
{
"ts": "2025-10-29T00:00:00",
"o": 6765,
"h": 7450,
"l": 6765,
"c": 7110,
"v": 399168.85769585
},
{
"ts": "2025-10-28T20:00:00",
"o": 6885,
"h": 6885,
"l": 6640,
"c": 6765,
"v": 13819.66424143
},
{
"ts": "2025-10-28T16:00:00",
"o": 7000,
"h": 7095,
"l": 6865,
"c": 6890,
"v": 8141.60657289
},
{
"ts": "2025-10-28T12:00:00",
"o": 6950,
"h": 7030,
"l": 6900,
"c": 7015,
"v": 5833.09851518
},
{
"ts": "2025-10-28T08:00:00",
"o": 6955,
"h": 6990,
"l": 6930,
"c": 6940,
"v": 5953.71772262
},
{
"ts": "2025-10-28T04:00:00",
"o": 7000,
"h": 7065,
"l": 6935,
"c": 6950,
"v": 10554.84997272
},
{
"ts": "2025-10-28T00:00:00",
"o": 7020,
"h": 7110,
"l": 6990,
"c": 7000,
"v": 31844.64924331
},
{
"ts": "2025-10-27T20:00:00",
"o": 7210,
"h": 7210,
"l": 7010,
"c": 7030,
"v": 14064.02689916
},
{
"ts": "2025-10-27T16:00:00",
"o": 7035,
"h": 7330,
"l": 7035,
"c": 7200,
"v": 38535.36788969
},
{
"ts": "2025-10-27T12:00:00",
"o": 7050,
"h": 7060,
"l": 6950,
"c": 7035,
"v": 12000.0215106
},
{
"ts": "2025-10-27T08:00:00",
"o": 7145,
"h": 7210,
"l": 6995,
"c": 7045,
"v": 12502.36180656
},
{
"ts": "2025-10-27T04:00:00",
"o": 7290,
"h": 7290,
"l": 7090,
"c": 7120,
"v": 24815.71670477
},
{
"ts": "2025-10-27T00:00:00",
"o": 6990,
"h": 7455,
"l": 6990,
"c": 7295,
"v": 171521.91535536
},
{
"ts": "2025-10-26T20:00:00",
"o": 6920,
"h": 7030,
"l": 6890,
"c": 7000,
"v": 9089.44121488
},
{
"ts": "2025-10-26T16:00:00",
"o": 6930,
"h": 6940,
"l": 6915,
"c": 6940,
"v": 2134.24554689
},
{
"ts": "2025-10-26T12:00:00",
"o": 6955,
"h": 6970,
"l": 6910,
"c": 6935,
"v": 10064.07323008
},
{
"ts": "2025-10-26T08:00:00",
"o": 6825,
"h": 6975,
"l": 6815,
"c": 6955,
"v": 9976.12033693
},
{
"ts": "2025-10-26T04:00:00",
"o": 6790,
"h": 6820,
"l": 6770,
"c": 6810,
"v": 1801.85791037
},
{
"ts": "2025-10-26T00:00:00",
"o": 6815,
"h": 6835,
"l": 6745,
"c": 6765,
"v": 9181.21286897
},
{
"ts": "2025-10-25T20:00:00",
"o": 6815,
"h": 6815,
"l": 6805,
"c": 6815,
"v": 1292.0918624
},
{
"ts": "2025-10-25T16:00:00",
"o": 6815,
"h": 6815,
"l": 6800,
"c": 6800,
"v": 2202.69762956
},
{
"ts": "2025-10-25T12:00:00",
"o": 6780,
"h": 6825,
"l": 6760,
"c": 6785,
"v": 6981.00680928
},
{
"ts": "2025-10-25T08:00:00",
"o": 6745,
"h": 6805,
"l": 6735,
"c": 6780,
"v": 5039.46917754
},
{
"ts": "2025-10-25T04:00:00",
"o": 6740,
"h": 6750,
"l": 6715,
"c": 6740,
"v": 5526.48442511
},
{
"ts": "2025-10-25T00:00:00",
"o": 6800,
"h": 6800,
"l": 6715,
"c": 6735,
"v": 19790.53797782
},
{
"ts": "2025-10-24T20:00:00",
"o": 6800,
"h": 6845,
"l": 6780,
"c": 6795,
"v": 6432.06360212
},
{
"ts": "2025-10-24T16:00:00",
"o": 6730,
"h": 6800,
"l": 6685,
"c": 6795,
"v": 5795.56559939
},
{
"ts": "2025-10-24T12:00:00",
"o": 6790,
"h": 6940,
"l": 6730,
"c": 6730,
"v": 12248.13977324
},
{
"ts": "2025-10-24T08:00:00",
"o": 6780,
"h": 6840,
"l": 6760,
"c": 6785,
"v": 9890.46281248
},
{
"ts": "2025-10-24T04:00:00",
"o": 6715,
"h": 6835,
"l": 6715,
"c": 6800,
"v": 26329.92282201
},
{
"ts": "2025-10-24T00:00:00",
"o": 6795,
"h": 6800,
"l": 6695,
"c": 6725,
"v": 31314.17711127
},
{
"ts": "2025-10-23T20:00:00",
"o": 6780,
"h": 6795,
"l": 6715,
"c": 6790,
"v": 9253.98309983
},
{
"ts": "2025-10-23T16:00:00",
"o": 6835,
"h": 6890,
"l": 6795,
"c": 6795,
"v": 3301.44356585
},
{
"ts": "2025-10-23T12:00:00",
"o": 6710,
"h": 6855,
"l": 6650,
"c": 6820,
"v": 19901.70541234
},
{
"ts": "2025-10-23T08:00:00",
"o": 6740,
"h": 6805,
"l": 6690,
"c": 6695,
"v": 21118.4321313
},
{
"ts": "2025-10-23T04:00:00",
"o": 6680,
"h": 6775,
"l": 6620,
"c": 6735,
"v": 35032.01221816
},
{
"ts": "2025-10-23T00:00:00",
"o": 6690,
"h": 7080,
"l": 6610,
"c": 6690,
"v": 396032.27671309
},
{
"ts": "2025-10-22T20:00:00",
"o": 6660,
"h": 6695,
"l": 6475,
"c": 6690,
"v": 68219.5228412
},
{
"ts": "2025-10-22T16:00:00",
"o": 6760,
"h": 6800,
"l": 6605,
"c": 6650,
"v": 17845.74813224
},
{
"ts": "2025-10-22T12:00:00",
"o": 6785,
"h": 6885,
"l": 6730,
"c": 6770,
"v": 68723.7666028
},
{
"ts": "2025-10-22T08:00:00",
"o": 6770,
"h": 6895,
"l": 6705,
"c": 6785,
"v": 106777.63540071
},
{
"ts": "2025-10-22T04:00:00",
"o": 6970,
"h": 6990,
"l": 6745,
"c": 6775,
"v": 179214.26069161
},
{
"ts": "2025-10-22T00:00:00",
"o": 6765,
"h": 8540,
"l": 6640,
"c": 6970,
"v": 1491402.55727635
},
{
"ts": "2025-10-21T20:00:00",
"o": 6975,
"h": 6975,
"l": 6750,
"c": 6755,
"v": 5582.81815495
},
{
"ts": "2025-10-21T16:00:00",
"o": 7190,
"h": 7205,
"l": 6960,
"c": 6985,
"v": 6933.04221232
},
{
"ts": "2025-10-21T12:00:00",
"o": 6900,
"h": 7230,
"l": 6895,
"c": 7180,
"v": 5928.95575059
},
{
"ts": "2025-10-21T08:00:00",
"o": 6875,
"h": 6900,
"l": 6810,
"c": 6900,
"v": 5120.75124103
},
{
"ts": "2025-10-21T04:00:00",
"o": 6920,
"h": 6940,
"l": 6770,
"c": 6875,
"v": 13372.42114616
},
{
"ts": "2025-10-21T00:00:00",
"o": 7050,
"h": 7585,
"l": 6920,
"c": 6935,
"v": 121277.66507954
},
{
"ts": "2025-10-20T20:00:00",
"o": 7035,
"h": 7105,
"l": 7030,
"c": 7050,
"v": 2597.45663307
},
{
"ts": "2025-10-20T16:00:00",
"o": 7130,
"h": 7135,
"l": 7005,
"c": 7065,
"v": 9718.89813908
},
{
"ts": "2025-10-20T12:00:00",
"o": 7140,
"h": 7235,
"l": 7095,
"c": 7150,
"v": 9297.00692495
},
{
"ts": "2025-10-20T08:00:00",
"o": 7255,
"h": 7335,
"l": 7135,
"c": 7150,
"v": 6485.66165672
},
{
"ts": "2025-10-20T04:00:00",
"o": 7295,
"h": 7340,
"l": 7240,
"c": 7245,
"v": 3857.90951948
},
{
"ts": "2025-10-20T00:00:00",
"o": 7140,
"h": 7300,
"l": 7060,
"c": 7295,
"v": 3265.0530753
},
{
"ts": "2025-10-19T20:00:00",
"o": 7225,
"h": 7230,
"l": 7130,
"c": 7140,
"v": 2866.1265542
},
{
"ts": "2025-10-19T16:00:00",
"o": 7295,
"h": 7305,
"l": 7220,
"c": 7250,
"v": 1459.34117305
},
{
"ts": "2025-10-19T12:00:00",
"o": 7145,
"h": 7320,
"l": 7115,
"c": 7290,
"v": 4141.64505008
},
{
"ts": "2025-10-19T08:00:00",
"o": 7150,
"h": 7245,
"l": 7060,
"c": 7145,
"v": 11330.71759301
},
{
"ts": "2025-10-19T04:00:00",
"o": 7240,
"h": 7240,
"l": 7135,
"c": 7150,
"v": 1285.24797117
},
{
"ts": "2025-10-19T00:00:00",
"o": 7265,
"h": 7270,
"l": 7145,
"c": 7245,
"v": 3537.33503748
},
{
"ts": "2025-10-18T20:00:00",
"o": 7225,
"h": 7435,
"l": 7225,
"c": 7255,
"v": 11190.0799734
},
{
"ts": "2025-10-18T16:00:00",
"o": 7215,
"h": 7245,
"l": 7185,
"c": 7210,
"v": 4459.88217489
},
{
"ts": "2025-10-18T12:00:00",
"o": 7255,
"h": 7285,
"l": 7150,
"c": 7210,
"v": 2975.65625116
},
{
"ts": "2025-10-18T08:00:00",
"o": 7250,
"h": 7295,
"l": 7215,
"c": 7245,
"v": 12647.37754453
},
{
"ts": "2025-10-18T04:00:00",
"o": 7210,
"h": 7310,
"l": 7175,
"c": 7235,
"v": 2289.09024998
},
{
"ts": "2025-10-18T00:00:00",
"o": 7200,
"h": 7250,
"l": 7120,
"c": 7210,
"v": 4940.98366907
},
{
"ts": "2025-10-17T20:00:00",
"o": 7105,
"h": 7285,
"l": 7100,
"c": 7200,
"v": 3411.05668138
},
{
"ts": "2025-10-17T16:00:00",
"o": 7185,
"h": 7230,
"l": 7065,
"c": 7080,
"v": 8705.21558057
},
{
"ts": "2025-10-17T12:00:00",
"o": 7150,
"h": 7165,
"l": 6970,
"c": 7150,
"v": 9909.23548724
},
{
"ts": "2025-10-17T08:00:00",
"o": 6880,
"h": 7185,
"l": 6800,
"c": 7115,
"v": 20615.78434962
},
{
"ts": "2025-10-17T04:00:00",
"o": 7455,
"h": 7470,
"l": 6855,
"c": 6875,
"v": 46505.7428923
},
{
"ts": "2025-10-17T00:00:00",
"o": 7510,
"h": 7575,
"l": 7440,
"c": 7455,
"v": 20997.40468252
},
{
"ts": "2025-10-16T20:00:00",
"o": 7490,
"h": 7500,
"l": 7400,
"c": 7500,
"v": 8545.28710882
},
{
"ts": "2025-10-16T16:00:00",
"o": 7580,
"h": 7750,
"l": 7410,
"c": 7490,
"v": 18042.91728306
},
{
"ts": "2025-10-16T12:00:00",
"o": 7855,
"h": 7895,
"l": 7580,
"c": 7605,
"v": 48667.89670596
},
{
"ts": "2025-10-16T08:00:00",
"o": 7760,
"h": 7905,
"l": 7590,
"c": 7820,
"v": 65214.37920863
},
{
"ts": "2025-10-16T04:00:00",
"o": 7685,
"h": 7840,
"l": 7635,
"c": 7760,
"v": 38101.4075813
},
{
"ts": "2025-10-16T00:00:00",
"o": 7730,
"h": 9515,
"l": 7690,
"c": 7690,
"v": 817422.52327981
},
{
"ts": "2025-10-15T20:00:00",
"o": 7690,
"h": 7760,
"l": 7650,
"c": 7720,
"v": 8858.16172115
},
{
"ts": "2025-10-15T16:00:00",
"o": 7760,
"h": 7785,
"l": 7655,
"c": 7715,
"v": 9074.42580301
},
{
"ts": "2025-10-15T12:00:00",
"o": 7930,
"h": 8005,
"l": 7720,
"c": 7740,
"v": 15596.25451695
},
{
"ts": "2025-10-15T08:00:00",
"o": 7975,
"h": 8200,
"l": 7910,
"c": 7945,
"v": 6714.14932917
},
{
"ts": "2025-10-15T04:00:00",
"o": 7995,
"h": 8055,
"l": 7940,
"c": 7960,
"v": 8142.08961056
},
{
"ts": "2025-10-15T00:00:00",
"o": 8005,
"h": 8135,
"l": 7950,
"c": 7965,
"v": 25085.81513169
},
{
"ts": "2025-10-14T20:00:00",
"o": 8265,
"h": 8280,
"l": 7960,
"c": 7975,
"v": 6939.34342088
},
{
"ts": "2025-10-14T16:00:00",
"o": 8195,
"h": 8365,
"l": 8155,
"c": 8240,
"v": 5924.95268433
},
{
"ts": "2025-10-14T12:00:00",
"o": 7995,
"h": 8220,
"l": 7885,
"c": 8200,
"v": 13305.43090731
},
{
"ts": "2025-10-14T08:00:00",
"o": 7935,
"h": 8020,
"l": 7755,
"c": 7995,
"v": 13602.94347454
},
{
"ts": "2025-10-14T04:00:00",
"o": 8310,
"h": 8310,
"l": 7820,
"c": 7935,
"v": 17488.8390177
},
{
"ts": "2025-10-14T00:00:00",
"o": 8535,
"h": 8540,
"l": 8270,
"c": 8340,
"v": 12174.7914017
},
{
"ts": "2025-10-13T20:00:00",
"o": 8495,
"h": 8585,
"l": 8485,
"c": 8535,
"v": 3583.51610026
},
{
"ts": "2025-10-13T16:00:00",
"o": 8370,
"h": 8530,
"l": 8225,
"c": 8485,
"v": 13531.05053003
},
{
"ts": "2025-10-13T12:00:00",
"o": 8340,
"h": 8545,
"l": 8285,
"c": 8370,
"v": 13465.53935553
},
{
"ts": "2025-10-13T08:00:00",
"o": 8400,
"h": 8520,
"l": 8235,
"c": 8350,
"v": 19611.73175238
},
{
"ts": "2025-10-13T04:00:00",
"o": 8310,
"h": 8455,
"l": 8235,
"c": 8400,
"v": 8460.6134435
},
{
"ts": "2025-10-13T00:00:00",
"o": 8315,
"h": 8380,
"l": 8240,
"c": 8310,
"v": 5250.63234341
},
{
"ts": "2025-10-12T20:00:00",
"o": 8325,
"h": 8390,
"l": 8235,
"c": 8320,
"v": 4467.96429132
},
{
"ts": "2025-10-12T16:00:00",
"o": 8285,
"h": 8475,
"l": 8210,
"c": 8325,
"v": 6491.42905902
},
{
"ts": "2025-10-12T12:00:00",
"o": 7845,
"h": 8365,
"l": 7790,
"c": 8285,
"v": 8775.09122943
},
{
"ts": "2025-10-12T08:00:00",
"o": 7915,
"h": 7915,
"l": 7750,
"c": 7845,
"v": 5624.49810148
},
{
"ts": "2025-10-12T04:00:00",
"o": 7855,
"h": 7960,
"l": 7845,
"c": 7855,
"v": 4036.0469136
},
{
"ts": "2025-10-12T00:00:00",
"o": 7865,
"h": 7880,
"l": 7670,
"c": 7845,
"v": 7389.63431148
},
{
"ts": "2025-10-11T20:00:00",
"o": 7775,
"h": 7880,
"l": 7665,
"c": 7880,
"v": 5740.08594512
},
{
"ts": "2025-10-11T16:00:00",
"o": 7870,
"h": 7950,
"l": 7725,
"c": 7730,
"v": 4330.05861816
},
{
"ts": "2025-10-11T12:00:00",
"o": 7870,
"h": 7915,
"l": 7750,
"c": 7870,
"v": 18850.67014278
},
{
"ts": "2025-10-11T08:00:00",
"o": 7765,
"h": 8045,
"l": 7765,
"c": 7845,
"v": 17379.80986888
},
{
"ts": "2025-10-11T04:00:00",
"o": 7975,
"h": 8030,
"l": 7745,
"c": 7770,
"v": 14183.54071892
},
{
"ts": "2025-10-11T00:00:00",
"o": 7880,
"h": 9950,
"l": 7600,
"c": 7970,
"v": 166609.29288662
},
{
"ts": "2025-10-10T20:00:00",
"o": 8245,
"h": 8275,
"l": 5000,
"c": 7835,
"v": 230474.21415005
},
{
"ts": "2025-10-10T16:00:00",
"o": 8440,
"h": 8480,
"l": 8175,
"c": 8250,
"v": 19451.84343629
},
{
"ts": "2025-10-10T12:00:00",
"o": 8905,
"h": 8955,
"l": 8425,
"c": 8435,
"v": 34461.14490041
},
{
"ts": "2025-10-10T08:00:00",
"o": 8875,
"h": 8985,
"l": 8865,
"c": 8900,
"v": 14195.1381708
},
{
"ts": "2025-10-10T04:00:00",
"o": 8905,
"h": 9020,
"l": 8795,
"c": 8875,
"v": 24319.88979754
},
{
"ts": "2025-10-10T00:00:00",
"o": 9020,
"h": 9075,
"l": 8880,
"c": 8965,
"v": 67743.06191759
},
{
"ts": "2025-10-09T20:00:00",
"o": 8990,
"h": 9050,
"l": 8950,
"c": 9020,
"v": 13422.5896234
},
{
"ts": "2025-10-09T16:00:00",
"o": 9055,
"h": 9090,
"l": 8900,
"c": 8990,
"v": 13260.61570567
},
{
"ts": "2025-10-09T12:00:00",
"o": 9220,
"h": 9250,
"l": 8990,
"c": 9045,
"v": 27717.18026503
},
{
"ts": "2025-10-09T08:00:00",
"o": 9440,
"h": 9450,
"l": 9075,
"c": 9230,
"v": 37424.14029411
},
{
"ts": "2025-10-09T04:00:00",
"o": 9435,
"h": 9490,
"l": 9355,
"c": 9440,
"v": 24615.4113008
},
{
"ts": "2025-10-09T00:00:00",
"o": 9660,
"h": 9730,
"l": 9400,
"c": 9435,
"v": 52714.68866212
},
{
"ts": "2025-10-08T20:00:00",
"o": 9625,
"h": 9715,
"l": 9550,
"c": 9660,
"v": 12285.30846401
},
{
"ts": "2025-10-08T16:00:00",
"o": 9470,
"h": 9790,
"l": 9470,
"c": 9625,
"v": 14499.27158918
},
{
"ts": "2025-10-08T12:00:00",
"o": 9465,
"h": 9615,
"l": 9400,
"c": 9485,
"v": 18202.47663221
},
{
"ts": "2025-10-08T08:00:00",
"o": 9360,
"h": 9540,
"l": 9325,
"c": 9505,
"v": 18148.82759642
},
{
"ts": "2025-10-08T04:00:00",
"o": 9300,
"h": 9370,
"l": 9195,
"c": 9345,
"v": 40531.63128018
},
{
"ts": "2025-10-08T00:00:00",
"o": 9535,
"h": 9630,
"l": 9300,
"c": 9300,
"v": 92684.09301984
},
{
"ts": "2025-10-07T20:00:00",
"o": 9605,
"h": 9745,
"l": 9525,
"c": 9535,
"v": 19894.1978815
},
{
"ts": "2025-10-07T16:00:00",
"o": 9450,
"h": 9605,
"l": 9370,
"c": 9590,
"v": 43156.68916419
},
{
"ts": "2025-10-07T12:00:00",
"o": 9745,
"h": 10030,
"l": 9435,
"c": 9460,
"v": 95232.48117719
},
{
"ts": "2025-10-07T08:00:00",
"o": 9660,
"h": 9775,
"l": 9460,
"c": 9755,
"v": 51170.39104569
},
{
"ts": "2025-10-07T04:00:00",
"o": 9845,
"h": 9845,
"l": 9560,
"c": 9655,
"v": 75786.78875969
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 6540,
"h": 6540,
"l": 6440,
"c": 6440,
"v": 5530.55034581
},
{
"ts": "2025-10-31T00:00:00",
"o": 6540,
"h": 6640,
"l": 6440,
"c": 6550,
"v": 23333.55310566
},
{
"ts": "2025-10-30T00:00:00",
"o": 6900,
"h": 6940,
"l": 6330,
"c": 6565,
"v": 108184.02070074
},
{
"ts": "2025-10-29T00:00:00",
"o": 6765,
"h": 7470,
"l": 6765,
"c": 6900,
"v": 1053442.28805558
},
{
"ts": "2025-10-28T00:00:00",
"o": 7020,
"h": 7110,
"l": 6640,
"c": 6765,
"v": 76147.58626815
},
{
"ts": "2025-10-27T00:00:00",
"o": 6990,
"h": 7455,
"l": 6950,
"c": 7030,
"v": 273439.41016614
},
{
"ts": "2025-10-26T00:00:00",
"o": 6815,
"h": 7030,
"l": 6745,
"c": 7000,
"v": 42246.95110812
},
{
"ts": "2025-10-25T00:00:00",
"o": 6800,
"h": 6825,
"l": 6715,
"c": 6815,
"v": 40832.28788171
},
{
"ts": "2025-10-24T00:00:00",
"o": 6795,
"h": 6940,
"l": 6685,
"c": 6795,
"v": 92010.33172051
},
{
"ts": "2025-10-23T00:00:00",
"o": 6690,
"h": 7080,
"l": 6610,
"c": 6790,
"v": 484639.85314057
},
{
"ts": "2025-10-22T00:00:00",
"o": 6765,
"h": 8540,
"l": 6475,
"c": 6690,
"v": 1932183.49094491
},
{
"ts": "2025-10-21T00:00:00",
"o": 7050,
"h": 7585,
"l": 6750,
"c": 6755,
"v": 158215.65358459
},
{
"ts": "2025-10-20T00:00:00",
"o": 7140,
"h": 7340,
"l": 7005,
"c": 7050,
"v": 35221.9859486
},
{
"ts": "2025-10-19T00:00:00",
"o": 7265,
"h": 7320,
"l": 7060,
"c": 7140,
"v": 24620.41337899
},
{
"ts": "2025-10-18T00:00:00",
"o": 7200,
"h": 7435,
"l": 7120,
"c": 7255,
"v": 38503.06986303
},
{
"ts": "2025-10-17T00:00:00",
"o": 7510,
"h": 7575,
"l": 6800,
"c": 7200,
"v": 110144.43967363
},
{
"ts": "2025-10-16T00:00:00",
"o": 7730,
"h": 9515,
"l": 7400,
"c": 7500,
"v": 995994.41116758
},
{
"ts": "2025-10-15T00:00:00",
"o": 8005,
"h": 8200,
"l": 7650,
"c": 7720,
"v": 73470.89611253
},
{
"ts": "2025-10-14T00:00:00",
"o": 8535,
"h": 8540,
"l": 7755,
"c": 7975,
"v": 69436.30090646
},
{
"ts": "2025-10-13T00:00:00",
"o": 8315,
"h": 8585,
"l": 8225,
"c": 8535,
"v": 63903.08352511
},
{
"ts": "2025-10-12T00:00:00",
"o": 7865,
"h": 8475,
"l": 7670,
"c": 8320,
"v": 36784.66390633
},
{
"ts": "2025-10-11T00:00:00",
"o": 7880,
"h": 9950,
"l": 7600,
"c": 7880,
"v": 227093.45818048
},
{
"ts": "2025-10-10T00:00:00",
"o": 9020,
"h": 9075,
"l": 5000,
"c": 7835,
"v": 390645.29237268
},
{
"ts": "2025-10-09T00:00:00",
"o": 9660,
"h": 9730,
"l": 8900,
"c": 9020,
"v": 169154.62585113
},
{
"ts": "2025-10-08T00:00:00",
"o": 9535,
"h": 9790,
"l": 9195,
"c": 9660,
"v": 196351.60858184
},
{
"ts": "2025-10-07T00:00:00",
"o": 9745,
"h": 10030,
"l": 9370,
"c": 9535,
"v": 335968.49310197
},
{
"ts": "2025-10-06T00:00:00",
"o": 9260,
"h": 10070,
"l": 9145,
"c": 9745,
"v": 476537.78875932
},
{
"ts": "2025-10-05T00:00:00",
"o": 9250,
"h": 9370,
"l": 9120,
"c": 9260,
"v": 176135.06668517
},
{
"ts": "2025-10-04T00:00:00",
"o": 9155,
"h": 9345,
"l": 8890,
"c": 9250,
"v": 253790.81641583
},
{
"ts": "2025-10-03T00:00:00",
"o": 8680,
"h": 9225,
"l": 8575,
"c": 9155,
"v": 645740.16390434
},
{
"ts": "2025-10-02T00:00:00",
"o": 9050,
"h": 9740,
"l": 8610,
"c": 8680,
"v": 1951179.17556267
},
{
"ts": "2025-10-01T00:00:00",
"o": 7720,
"h": 9620,
"l": 7610,
"c": 9015,
"v": 2625400.67292079
},
{
"ts": "2025-09-30T00:00:00",
"o": 8155,
"h": 8510,
"l": 7650,
"c": 7725,
"v": 560766.22984139
},
{
"ts": "2025-09-29T00:00:00",
"o": 8590,
"h": 8590,
"l": 7630,
"c": 8140,
"v": 559301.8123383
},
{
"ts": "2025-09-28T00:00:00",
"o": 8515,
"h": 9010,
"l": 8290,
"c": 8590,
"v": 1311630.02638934
},
{
"ts": "2025-09-27T00:00:00",
"o": 9325,
"h": 9325,
"l": 8440,
"c": 8525,
"v": 1868116.03078219
},
{
"ts": "2025-09-26T00:00:00",
"o": 8130,
"h": 10210,
"l": 8040,
"c": 9310,
"v": 19680464.70332516
},
{
"ts": "2025-09-25T00:00:00",
"o": 9940,
"h": 10130,
"l": 8020,
"c": 8115,
"v": 5820193.35914461
},
{
"ts": "2025-09-24T00:00:00",
"o": 6605,
"h": 13560,
"l": 6605,
"c": 9920,
"v": 33443082.85505919
}
]
},
"orderbook": {
"market": "KRW-FLUID",
"timestamp": 1761963452039,
"total_ask_size": 9762.66956689,
"total_bid_size": 8496.98291121,
"units": [
{
"ask_price": 6460,
"bid_price": 6440,
"ask_size": 4,
"bid_size": 639.4781858
},
{
"ask_price": 6465,
"bid_price": 6435,
"ask_size": 1049.7881858,
"bid_size": 404.7735887
},
{
"ask_price": 6470,
"bid_price": 6430,
"ask_size": 37.36134312,
"bid_size": 649.4781858
},
{
"ask_price": 6475,
"bid_price": 6425,
"ask_size": 1302.47482238,
"bid_size": 639.4781858
},
{
"ask_price": 6480,
"bid_price": 6420,
"ask_size": 759.4781858,
"bid_size": 247.6
}
]
},
"micro": {
"last_price": 6440,
"best_bid": 6440,
"best_ask": 6460,
"mid": 6450,
"spread_abs": 20,
"spread_bps": 31.007751937984494,
"ob_imbalance_topN": 0.09980873833224971,
"h1_return": -0.05084745762711865,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 6526.75,
"upper": 6615.984242306415,
"lower": 6437.515757693585,
"bandwidth_pct": 2.73441582124073,
"position_0to1": 0.013919781477407635
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-G",
"last": {
"price": 10,
"ts": "2025-11-01T02:13:19.704Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 10.1,
"h": 10.1,
"l": 10,
"c": 10,
"v": 303429.61111994
},
{
"ts": "2025-11-01T01:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.1,
"c": 10.1,
"v": 504011.49327916
},
{
"ts": "2025-11-01T00:00:00",
"o": 10.1,
"h": 10.2,
"l": 10.1,
"c": 10.1,
"v": 102611.89909053
},
{
"ts": "2025-10-31T23:00:00",
"o": 10.1,
"h": 10.2,
"l": 10.1,
"c": 10.2,
"v": 496936.97910846
},
{
"ts": "2025-10-31T22:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.1,
"c": 10.2,
"v": 354672.10824117
},
{
"ts": "2025-10-31T21:00:00",
"o": 10.1,
"h": 10.1,
"l": 10.1,
"c": 10.1,
"v": 50651.38957145
},
{
"ts": "2025-10-31T20:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.1,
"c": 10.1,
"v": 462014.82592035
},
{
"ts": "2025-10-31T19:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.2,
"c": 10.2,
"v": 134130.3913526
},
{
"ts": "2025-10-31T18:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.1,
"c": 10.1,
"v": 853008.23224654
},
{
"ts": "2025-10-31T17:00:00",
"o": 10.1,
"h": 10.2,
"l": 10.1,
"c": 10.2,
"v": 15901.10288216
},
{
"ts": "2025-10-31T16:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.2,
"c": 10.2,
"v": 334064.95153743
},
{
"ts": "2025-10-31T15:00:00",
"o": 10.2,
"h": 10.4,
"l": 10.2,
"c": 10.2,
"v": 516735.07096312
},
{
"ts": "2025-10-31T14:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.3,
"c": 10.3,
"v": 406797.90341919
},
{
"ts": "2025-10-31T13:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.2,
"c": 10.3,
"v": 613973.04317885
},
{
"ts": "2025-10-31T12:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.3,
"c": 10.3,
"v": 346005.13905664
},
{
"ts": "2025-10-31T11:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.1,
"c": 10.3,
"v": 1419672.20315088
},
{
"ts": "2025-10-31T10:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.2,
"c": 10.2,
"v": 97764.24902876
},
{
"ts": "2025-10-31T09:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.2,
"c": 10.2,
"v": 95956.3434359
},
{
"ts": "2025-10-31T08:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.2,
"c": 10.2,
"v": 81091.10092004
},
{
"ts": "2025-10-31T07:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.2,
"c": 10.2,
"v": 124809.51729754
},
{
"ts": "2025-10-31T06:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.2,
"c": 10.2,
"v": 319879.40193106
},
{
"ts": "2025-10-31T05:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.2,
"c": 10.3,
"v": 434487.16368669
},
{
"ts": "2025-10-31T04:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.2,
"c": 10.3,
"v": 8230.10850941
},
{
"ts": "2025-10-31T03:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.2,
"c": 10.3,
"v": 63776.418426
},
{
"ts": "2025-10-31T02:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.2,
"c": 10.3,
"v": 6392863.97321697
},
{
"ts": "2025-10-31T01:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.2,
"c": 10.3,
"v": 4618.41683034
},
{
"ts": "2025-10-31T00:00:00",
"o": 10.1,
"h": 10.3,
"l": 10.1,
"c": 10.3,
"v": 853658.91243308
},
{
"ts": "2025-10-30T23:00:00",
"o": 10.1,
"h": 10.2,
"l": 10.1,
"c": 10.2,
"v": 712234.14015689
},
{
"ts": "2025-10-30T22:00:00",
"o": 10.1,
"h": 10.2,
"l": 10,
"c": 10.2,
"v": 514752.84849912
},
{
"ts": "2025-10-30T21:00:00",
"o": 10,
"h": 10.1,
"l": 10,
"c": 10.1,
"v": 238689.47071032
},
{
"ts": "2025-10-30T20:00:00",
"o": 9.87,
"h": 10.1,
"l": 9.87,
"c": 9.99,
"v": 1431124.53646625
},
{
"ts": "2025-10-30T19:00:00",
"o": 9.86,
"h": 9.92,
"l": 9.85,
"c": 9.9,
"v": 1604040.3193594
},
{
"ts": "2025-10-30T18:00:00",
"o": 9.94,
"h": 9.94,
"l": 9.85,
"c": 9.9,
"v": 569930.22319364
},
{
"ts": "2025-10-30T17:00:00",
"o": 10,
"h": 10,
"l": 9.85,
"c": 9.96,
"v": 4888309.33513891
},
{
"ts": "2025-10-30T16:00:00",
"o": 10,
"h": 10.1,
"l": 9.96,
"c": 10.1,
"v": 2635523.23551046
},
{
"ts": "2025-10-30T15:00:00",
"o": 10.1,
"h": 10.1,
"l": 9.99,
"c": 10,
"v": 3102280.62699372
},
{
"ts": "2025-10-30T14:00:00",
"o": 10.1,
"h": 10.2,
"l": 10,
"c": 10.2,
"v": 4344692.83196409
},
{
"ts": "2025-10-30T13:00:00",
"o": 10.3,
"h": 10.3,
"l": 10,
"c": 10.1,
"v": 3908659.97498474
},
{
"ts": "2025-10-30T12:00:00",
"o": 10.3,
"h": 10.3,
"l": 10.2,
"c": 10.2,
"v": 2160564.96380236
},
{
"ts": "2025-10-30T11:00:00",
"o": 10.3,
"h": 10.4,
"l": 10.2,
"c": 10.3,
"v": 1216437.25793193
},
{
"ts": "2025-10-30T10:00:00",
"o": 10.4,
"h": 10.4,
"l": 10.2,
"c": 10.3,
"v": 1348445.77167678
},
{
"ts": "2025-10-30T09:00:00",
"o": 10.3,
"h": 10.4,
"l": 10.2,
"c": 10.3,
"v": 1763816.85177509
},
{
"ts": "2025-10-30T08:00:00",
"o": 10.5,
"h": 10.5,
"l": 10.3,
"c": 10.4,
"v": 711995.68326428
},
{
"ts": "2025-10-30T07:00:00",
"o": 10.5,
"h": 10.6,
"l": 10.4,
"c": 10.5,
"v": 5583683.08264973
},
{
"ts": "2025-10-30T06:00:00",
"o": 10.6,
"h": 10.6,
"l": 10.4,
"c": 10.5,
"v": 723122.45476125
},
{
"ts": "2025-10-30T05:00:00",
"o": 10.4,
"h": 10.6,
"l": 10.3,
"c": 10.6,
"v": 2860034.77214392
},
{
"ts": "2025-10-30T04:00:00",
"o": 10.5,
"h": 10.6,
"l": 10.2,
"c": 10.4,
"v": 10946968.15852779
},
{
"ts": "2025-10-30T03:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.5,
"c": 10.5,
"v": 1201456.83411246
},
{
"ts": "2025-10-30T02:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 58532.05295955
},
{
"ts": "2025-10-30T01:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.6,
"c": 10.6,
"v": 317568.69373278
},
{
"ts": "2025-10-30T00:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.5,
"c": 10.7,
"v": 1029974.41840761
},
{
"ts": "2025-10-29T23:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.6,
"c": 10.7,
"v": 178649.09248467
},
{
"ts": "2025-10-29T22:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 164824.31394565
},
{
"ts": "2025-10-29T21:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 7348.26236148
},
{
"ts": "2025-10-29T20:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 432160.23152115
},
{
"ts": "2025-10-29T19:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 11930435.1556144
},
{
"ts": "2025-10-29T18:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.5,
"c": 10.7,
"v": 3082002.87683841
},
{
"ts": "2025-10-29T17:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 1138993.30137696
},
{
"ts": "2025-10-29T16:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.5,
"c": 10.6,
"v": 1781439.01747759
},
{
"ts": "2025-10-29T15:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.5,
"c": 10.6,
"v": 3351893.88312851
},
{
"ts": "2025-10-29T14:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 1055824.77592544
},
{
"ts": "2025-10-29T13:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.6,
"c": 10.8,
"v": 408539.01426707
},
{
"ts": "2025-10-29T12:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.6,
"c": 10.8,
"v": 119462.25773962
},
{
"ts": "2025-10-29T11:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 2579671.95340319
},
{
"ts": "2025-10-29T10:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.6,
"c": 10.6,
"v": 478359.06381845
},
{
"ts": "2025-10-29T09:00:00",
"o": 10.6,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 1485466.42835179
},
{
"ts": "2025-10-29T08:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.6,
"c": 10.6,
"v": 845574.19352718
},
{
"ts": "2025-10-29T07:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 175679.30710944
},
{
"ts": "2025-10-29T06:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.7,
"c": 10.7,
"v": 373201.93572595
},
{
"ts": "2025-10-29T05:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.6,
"c": 10.8,
"v": 154394.42065375
},
{
"ts": "2025-10-29T04:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 91382.35724011
},
{
"ts": "2025-10-29T03:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 21250.80454626
},
{
"ts": "2025-10-29T02:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 332319.08798248
},
{
"ts": "2025-10-29T01:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.6,
"c": 10.8,
"v": 4599819.46222951
},
{
"ts": "2025-10-29T00:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.7,
"c": 10.7,
"v": 2017952.5844524
},
{
"ts": "2025-10-28T23:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 902704.20711562
},
{
"ts": "2025-10-28T22:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 2179864.48958735
},
{
"ts": "2025-10-28T21:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.6,
"c": 10.7,
"v": 7651019.57776882
},
{
"ts": "2025-10-28T20:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 3264709.2108542
},
{
"ts": "2025-10-28T19:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.9,
"c": 10.9,
"v": 864456.5707584
},
{
"ts": "2025-10-28T18:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 10.9,
"v": 183935.1003749
},
{
"ts": "2025-10-28T17:00:00",
"o": 11.1,
"h": 11.1,
"l": 11.1,
"c": 11.1,
"v": 2065.29729729
},
{
"ts": "2025-10-28T16:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 313310.56346602
},
{
"ts": "2025-10-28T15:00:00",
"o": 11.1,
"h": 11.1,
"l": 11,
"c": 11.1,
"v": 561467.36320168
},
{
"ts": "2025-10-28T14:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 644058.60948159
},
{
"ts": "2025-10-28T13:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 10.9,
"v": 528652.07753129
},
{
"ts": "2025-10-28T12:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 625128.27138266
},
{
"ts": "2025-10-28T11:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.9,
"c": 10.9,
"v": 70018.64203653
},
{
"ts": "2025-10-28T10:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 11,
"v": 75822.73753209
},
{
"ts": "2025-10-28T09:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 10.9,
"v": 1131406.42362703
},
{
"ts": "2025-10-28T08:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 11,
"v": 27994.80899451
},
{
"ts": "2025-10-28T07:00:00",
"o": 11,
"h": 11,
"l": 10.9,
"c": 10.9,
"v": 933307.62878078
},
{
"ts": "2025-10-28T06:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 11,
"v": 423925.04213157
},
{
"ts": "2025-10-28T05:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 758585.42355387
},
{
"ts": "2025-10-28T04:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 87419.04479468
},
{
"ts": "2025-10-28T03:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 412205.02197638
},
{
"ts": "2025-10-28T02:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 1276690.82024002
},
{
"ts": "2025-10-28T01:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 480167.04436297
},
{
"ts": "2025-10-28T00:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 10.8,
"v": 1751632.47025555
},
{
"ts": "2025-10-27T23:00:00",
"o": 11,
"h": 11.1,
"l": 10.8,
"c": 10.9,
"v": 681075.39895171
},
{
"ts": "2025-10-27T22:00:00",
"o": 11.1,
"h": 11.2,
"l": 11,
"c": 11,
"v": 1403215.95518501
},
{
"ts": "2025-10-27T21:00:00",
"o": 11.1,
"h": 11.2,
"l": 11,
"c": 11.1,
"v": 141360.66661796
},
{
"ts": "2025-10-27T20:00:00",
"o": 11.2,
"h": 11.3,
"l": 11,
"c": 11.1,
"v": 2411025.36918269
},
{
"ts": "2025-10-27T19:00:00",
"o": 11.3,
"h": 11.3,
"l": 11.1,
"c": 11.2,
"v": 274657.2783404
},
{
"ts": "2025-10-27T18:00:00",
"o": 11.2,
"h": 11.5,
"l": 11.1,
"c": 11.3,
"v": 3741516.33126481
},
{
"ts": "2025-10-27T17:00:00",
"o": 11,
"h": 11.1,
"l": 11,
"c": 11.1,
"v": 239709.34370255
},
{
"ts": "2025-10-27T16:00:00",
"o": 11,
"h": 11,
"l": 11,
"c": 11,
"v": 1063450.00032254
},
{
"ts": "2025-10-27T15:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 11,
"v": 777538.50291031
},
{
"ts": "2025-10-27T14:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 107683.54347355
},
{
"ts": "2025-10-27T13:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 1163940.87783465
},
{
"ts": "2025-10-27T12:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 400110.37875287
},
{
"ts": "2025-10-27T11:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 2405864.87369292
},
{
"ts": "2025-10-27T10:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 1095953.95440164
},
{
"ts": "2025-10-27T09:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.8,
"c": 10.8,
"v": 9262758.19968178
},
{
"ts": "2025-10-27T08:00:00",
"o": 11.1,
"h": 11.1,
"l": 11,
"c": 11.1,
"v": 3673153.64159891
},
{
"ts": "2025-10-27T07:00:00",
"o": 11.1,
"h": 11.1,
"l": 11,
"c": 11.1,
"v": 4372627.14145191
},
{
"ts": "2025-10-27T06:00:00",
"o": 11,
"h": 11.2,
"l": 11,
"c": 11.1,
"v": 3039008.40784558
},
{
"ts": "2025-10-27T05:00:00",
"o": 11.1,
"h": 11.2,
"l": 11.1,
"c": 11.1,
"v": 437410.97765109
},
{
"ts": "2025-10-27T04:00:00",
"o": 11.1,
"h": 11.1,
"l": 11,
"c": 11.1,
"v": 2583897.6997877
},
{
"ts": "2025-10-27T03:00:00",
"o": 11.2,
"h": 11.2,
"l": 11,
"c": 11.1,
"v": 6035332.24943186
},
{
"ts": "2025-10-27T02:00:00",
"o": 11.3,
"h": 11.4,
"l": 11.1,
"c": 11.2,
"v": 4880534.54603154
},
{
"ts": "2025-10-27T01:00:00",
"o": 11.1,
"h": 11.4,
"l": 11.1,
"c": 11.3,
"v": 16488678.13196962
},
{
"ts": "2025-10-27T00:00:00",
"o": 10.9,
"h": 11.2,
"l": 10.9,
"c": 11.1,
"v": 2646880.16654152
},
{
"ts": "2025-10-26T23:00:00",
"o": 11,
"h": 11,
"l": 10.9,
"c": 11,
"v": 877128.34340195
},
{
"ts": "2025-10-26T22:00:00",
"o": 10.9,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 1815218.81656546
},
{
"ts": "2025-10-26T21:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.9,
"c": 10.9,
"v": 2511776.44749731
},
{
"ts": "2025-10-26T20:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 385444.43274794
},
{
"ts": "2025-10-26T18:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 13934.52981598
},
{
"ts": "2025-10-26T17:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 13863.82975282
},
{
"ts": "2025-10-26T16:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 437052.3367806
},
{
"ts": "2025-10-26T15:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 1430781.62195071
},
{
"ts": "2025-10-26T14:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 181793.99226838
},
{
"ts": "2025-10-26T13:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 197674.46173158
},
{
"ts": "2025-10-26T12:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 14306930.73487342
},
{
"ts": "2025-10-26T11:00:00",
"o": 10.7,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 2596681.16881941
},
{
"ts": "2025-10-26T10:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.7,
"c": 10.7,
"v": 858000.21638422
},
{
"ts": "2025-10-26T09:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 2947164.47555135
},
{
"ts": "2025-10-26T08:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.9,
"v": 1604618.33755779
},
{
"ts": "2025-10-26T07:00:00",
"o": 11,
"h": 11,
"l": 10.7,
"c": 10.9,
"v": 8102695.7501959
},
{
"ts": "2025-10-26T06:00:00",
"o": 11,
"h": 11.6,
"l": 10.8,
"c": 10.9,
"v": 34438164.94685859
},
{
"ts": "2025-10-26T05:00:00",
"o": 10.9,
"h": 11,
"l": 10.9,
"c": 11,
"v": 2482888.90116162
},
{
"ts": "2025-10-26T04:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 1817150.89895044
},
{
"ts": "2025-10-26T03:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 4720590.94353909
},
{
"ts": "2025-10-26T02:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 7969230.18983095
},
{
"ts": "2025-10-26T01:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 2006932.1382524
},
{
"ts": "2025-10-26T00:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 1552553.00671617
},
{
"ts": "2025-10-25T23:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.7,
"v": 8283.9504162
},
{
"ts": "2025-10-25T16:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.8,
"c": 10.8,
"v": 164175.89580713
},
{
"ts": "2025-10-25T15:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 70021.12546425
},
{
"ts": "2025-10-25T14:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 758511.00978105
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 10.1,
"h": 10.2,
"l": 10,
"c": 10,
"v": 910053.00348963
},
{
"ts": "2025-10-31T20:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.1,
"c": 10.2,
"v": 1364275.30284143
},
{
"ts": "2025-10-31T16:00:00",
"o": 10.2,
"h": 10.2,
"l": 10.1,
"c": 10.2,
"v": 1337104.67801873
},
{
"ts": "2025-10-31T12:00:00",
"o": 10.3,
"h": 10.4,
"l": 10.2,
"c": 10.2,
"v": 1883511.1566178
},
{
"ts": "2025-10-31T08:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.1,
"c": 10.3,
"v": 1694483.89653558
},
{
"ts": "2025-10-31T04:00:00",
"o": 10.2,
"h": 10.3,
"l": 10.2,
"c": 10.2,
"v": 887406.1914247
},
{
"ts": "2025-10-31T00:00:00",
"o": 10.1,
"h": 10.3,
"l": 10.1,
"c": 10.3,
"v": 7314917.72090639
},
{
"ts": "2025-10-30T20:00:00",
"o": 9.87,
"h": 10.2,
"l": 9.87,
"c": 10.2,
"v": 2896800.99583258
},
{
"ts": "2025-10-30T16:00:00",
"o": 10,
"h": 10.1,
"l": 9.85,
"c": 9.9,
"v": 9697803.11320241
},
{
"ts": "2025-10-30T12:00:00",
"o": 10.3,
"h": 10.3,
"l": 9.99,
"c": 10,
"v": 13516198.39774491
},
{
"ts": "2025-10-30T08:00:00",
"o": 10.5,
"h": 10.5,
"l": 10.2,
"c": 10.3,
"v": 5040695.56464808
},
{
"ts": "2025-10-30T04:00:00",
"o": 10.5,
"h": 10.6,
"l": 10.2,
"c": 10.5,
"v": 20113808.46808269
},
{
"ts": "2025-10-30T00:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.5,
"c": 10.5,
"v": 2607531.9992124
},
{
"ts": "2025-10-29T20:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.6,
"c": 10.7,
"v": 782981.90031295
},
{
"ts": "2025-10-29T16:00:00",
"o": 10.6,
"h": 10.9,
"l": 10.5,
"c": 10.8,
"v": 17932870.35130736
},
{
"ts": "2025-10-29T12:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.5,
"c": 10.6,
"v": 4935719.93106064
},
{
"ts": "2025-10-29T08:00:00",
"o": 10.7,
"h": 10.7,
"l": 10.6,
"c": 10.7,
"v": 5389071.63910061
},
{
"ts": "2025-10-29T04:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.6,
"c": 10.7,
"v": 794658.02072925
},
{
"ts": "2025-10-29T00:00:00",
"o": 10.7,
"h": 10.8,
"l": 10.6,
"c": 10.8,
"v": 6971341.93921065
},
{
"ts": "2025-10-28T20:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.6,
"c": 10.8,
"v": 13998297.48532599
},
{
"ts": "2025-10-28T16:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.9,
"c": 10.9,
"v": 1363767.53189661
},
{
"ts": "2025-10-28T12:00:00",
"o": 10.8,
"h": 11.1,
"l": 10.8,
"c": 11.1,
"v": 2359306.32159722
},
{
"ts": "2025-10-28T08:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 1305242.61219016
},
{
"ts": "2025-10-28T04:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 2203237.1392609
},
{
"ts": "2025-10-28T00:00:00",
"o": 10.8,
"h": 11,
"l": 10.8,
"c": 10.9,
"v": 3920695.35683492
},
{
"ts": "2025-10-27T20:00:00",
"o": 11.2,
"h": 11.3,
"l": 10.8,
"c": 10.9,
"v": 4636677.38993737
},
{
"ts": "2025-10-27T16:00:00",
"o": 11,
"h": 11.5,
"l": 11,
"c": 11.2,
"v": 5319332.9536303
},
{
"ts": "2025-10-27T12:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 11,
"v": 2449273.30297138
},
{
"ts": "2025-10-27T08:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.8,
"c": 10.9,
"v": 16437730.66937525
},
{
"ts": "2025-10-27T04:00:00",
"o": 11.1,
"h": 11.2,
"l": 11,
"c": 11.1,
"v": 10432944.22673628
},
{
"ts": "2025-10-27T00:00:00",
"o": 10.9,
"h": 11.4,
"l": 10.9,
"c": 11.1,
"v": 30051425.09397454
},
{
"ts": "2025-10-26T20:00:00",
"o": 10.9,
"h": 11.1,
"l": 10.8,
"c": 11,
"v": 5589568.04021266
},
{
"ts": "2025-10-26T16:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.8,
"c": 10.8,
"v": 464850.6963494
},
{
"ts": "2025-10-26T12:00:00",
"o": 10.9,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 16117180.81082409
},
{
"ts": "2025-10-26T08:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 8006464.19831277
},
{
"ts": "2025-10-26T04:00:00",
"o": 10.9,
"h": 11.6,
"l": 10.7,
"c": 10.9,
"v": 46840900.49716655
},
{
"ts": "2025-10-26T00:00:00",
"o": 10.8,
"h": 11,
"l": 10.7,
"c": 10.8,
"v": 16249306.27833861
},
{
"ts": "2025-10-25T20:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.7,
"v": 8283.9504162
},
{
"ts": "2025-10-25T16:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.8,
"c": 10.8,
"v": 164175.89580713
},
{
"ts": "2025-10-25T12:00:00",
"o": 10.8,
"h": 10.8,
"l": 10.7,
"c": 10.8,
"v": 2017944.89806467
},
{
"ts": "2025-10-25T08:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 3662503.77688695
},
{
"ts": "2025-10-25T04:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.8,
"v": 4271460.9662635
},
{
"ts": "2025-10-25T00:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 10.8,
"v": 6549446.82956165
},
{
"ts": "2025-10-24T20:00:00",
"o": 10.9,
"h": 11,
"l": 10.8,
"c": 11,
"v": 3569424.72089159
},
{
"ts": "2025-10-24T16:00:00",
"o": 10.8,
"h": 10.9,
"l": 10.7,
"c": 10.9,
"v": 814637.8413111
},
{
"ts": "2025-10-24T12:00:00",
"o": 11,
"h": 11.1,
"l": 10.8,
"c": 11,
"v": 4578841.15931935
},
{
"ts": "2025-10-24T08:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 2928465.21265532
},
{
"ts": "2025-10-24T04:00:00",
"o": 11.1,
"h": 11.2,
"l": 10.9,
"c": 11,
"v": 1457665.38633199
},
{
"ts": "2025-10-24T00:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 11.1,
"v": 2277678.40072251
},
{
"ts": "2025-10-23T20:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 11,
"v": 1381563.49426176
},
{
"ts": "2025-10-23T16:00:00",
"o": 11.1,
"h": 11.2,
"l": 11,
"c": 11.1,
"v": 266125.19062907
},
{
"ts": "2025-10-23T12:00:00",
"o": 11,
"h": 11,
"l": 10.9,
"c": 11,
"v": 1082106.81047006
},
{
"ts": "2025-10-23T08:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.9,
"c": 10.9,
"v": 757501.12104362
},
{
"ts": "2025-10-23T04:00:00",
"o": 11,
"h": 11.1,
"l": 10.9,
"c": 11.1,
"v": 1908924.34283669
},
{
"ts": "2025-10-23T00:00:00",
"o": 11,
"h": 11,
"l": 10.8,
"c": 11,
"v": 266006.41994944
},
{
"ts": "2025-10-22T20:00:00",
"o": 11.1,
"h": 11.1,
"l": 10.7,
"c": 11,
"v": 3134300.90402526
},
{
"ts": "2025-10-22T16:00:00",
"o": 11.1,
"h": 11.1,
"l": 11,
"c": 11.1,
"v": 795039.62742112
},
{
"ts": "2025-10-22T12:00:00",
"o": 11.1,
"h": 11.3,
"l": 11,
"c": 11.2,
"v": 2573811.3210904
},
{
"ts": "2025-10-22T08:00:00",
"o": 11.2,
"h": 11.2,
"l": 11,
"c": 11.1,
"v": 1625542.78328087
},
{
"ts": "2025-10-22T04:00:00",
"o": 11.2,
"h": 11.2,
"l": 11,
"c": 11.2,
"v": 1427898.61300591
},
{
"ts": "2025-10-22T00:00:00",
"o": 11.2,
"h": 11.2,
"l": 11,
"c": 11.2,
"v": 2077724.79396175
},
{
"ts": "2025-10-21T20:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.1,
"c": 11.2,
"v": 2270379.30705444
},
{
"ts": "2025-10-21T16:00:00",
"o": 11.7,
"h": 11.8,
"l": 11.5,
"c": 11.5,
"v": 3494505.98097344
},
{
"ts": "2025-10-21T12:00:00",
"o": 11.2,
"h": 11.8,
"l": 11.2,
"c": 11.7,
"v": 4079114.87546472
},
{
"ts": "2025-10-21T08:00:00",
"o": 11.1,
"h": 11.2,
"l": 10.9,
"c": 11.2,
"v": 2335695.07959735
},
{
"ts": "2025-10-21T04:00:00",
"o": 11.3,
"h": 11.3,
"l": 10.9,
"c": 11.1,
"v": 4005006.70358266
},
{
"ts": "2025-10-21T00:00:00",
"o": 11.5,
"h": 11.5,
"l": 11.2,
"c": 11.3,
"v": 2937825.94946592
},
{
"ts": "2025-10-20T20:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.3,
"c": 11.4,
"v": 804674.34205492
},
{
"ts": "2025-10-20T16:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.2,
"c": 11.4,
"v": 1520643.74822987
},
{
"ts": "2025-10-20T12:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.4,
"c": 11.5,
"v": 2785927.40291995
},
{
"ts": "2025-10-20T08:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.5,
"c": 11.6,
"v": 1185100.61213325
},
{
"ts": "2025-10-20T04:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.5,
"c": 11.5,
"v": 1889544.42538499
},
{
"ts": "2025-10-20T00:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.3,
"c": 11.6,
"v": 3629594.64938734
},
{
"ts": "2025-10-19T20:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.4,
"c": 11.5,
"v": 338787.23194532
},
{
"ts": "2025-10-19T16:00:00",
"o": 11.6,
"h": 11.7,
"l": 11.5,
"c": 11.6,
"v": 372012.97833116
},
{
"ts": "2025-10-19T12:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.3,
"c": 11.6,
"v": 1304178.06184412
},
{
"ts": "2025-10-19T08:00:00",
"o": 11.2,
"h": 11.5,
"l": 11,
"c": 11.5,
"v": 1734653.1969995
},
{
"ts": "2025-10-19T04:00:00",
"o": 11.4,
"h": 11.4,
"l": 11.1,
"c": 11.2,
"v": 835553.08458691
},
{
"ts": "2025-10-19T00:00:00",
"o": 11.5,
"h": 11.5,
"l": 11.3,
"c": 11.4,
"v": 3527431.43453082
},
{
"ts": "2025-10-18T20:00:00",
"o": 11.3,
"h": 11.5,
"l": 11.3,
"c": 11.4,
"v": 259159.2538607
},
{
"ts": "2025-10-18T16:00:00",
"o": 11.3,
"h": 11.4,
"l": 11.3,
"c": 11.4,
"v": 407173.56248204
},
{
"ts": "2025-10-18T12:00:00",
"o": 11.5,
"h": 11.5,
"l": 11.2,
"c": 11.3,
"v": 985857.00943041
},
{
"ts": "2025-10-18T08:00:00",
"o": 11.5,
"h": 11.5,
"l": 11.3,
"c": 11.5,
"v": 1878625.45380948
},
{
"ts": "2025-10-18T04:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.3,
"c": 11.5,
"v": 556607.76813665
},
{
"ts": "2025-10-18T00:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.3,
"c": 11.5,
"v": 1226832.81950278
},
{
"ts": "2025-10-17T20:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.3,
"c": 11.4,
"v": 1514744.70865256
},
{
"ts": "2025-10-17T16:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.3,
"c": 11.4,
"v": 1154245.74007462
},
{
"ts": "2025-10-17T12:00:00",
"o": 11.2,
"h": 11.4,
"l": 11.1,
"c": 11.3,
"v": 6380102.36982676
},
{
"ts": "2025-10-17T08:00:00",
"o": 10.9,
"h": 11.3,
"l": 10.7,
"c": 11.3,
"v": 9974206.21040131
},
{
"ts": "2025-10-17T04:00:00",
"o": 11.6,
"h": 11.7,
"l": 10.8,
"c": 10.8,
"v": 9726036.93408181
},
{
"ts": "2025-10-17T00:00:00",
"o": 11.5,
"h": 11.7,
"l": 11.4,
"c": 11.5,
"v": 1900098.28221854
},
{
"ts": "2025-10-16T20:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.4,
"c": 11.6,
"v": 2306614.77459455
},
{
"ts": "2025-10-16T16:00:00",
"o": 11.7,
"h": 11.9,
"l": 11.5,
"c": 11.7,
"v": 3021593.46962685
},
{
"ts": "2025-10-16T12:00:00",
"o": 12,
"h": 12.1,
"l": 11.8,
"c": 11.8,
"v": 3874378.97370075
},
{
"ts": "2025-10-16T08:00:00",
"o": 12,
"h": 12,
"l": 11.6,
"c": 11.9,
"v": 4886389.64586494
},
{
"ts": "2025-10-16T04:00:00",
"o": 11.8,
"h": 12,
"l": 11.8,
"c": 12,
"v": 2429040.58121308
},
{
"ts": "2025-10-16T00:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.7,
"c": 11.9,
"v": 936501.06064735
},
{
"ts": "2025-10-15T20:00:00",
"o": 11.9,
"h": 11.9,
"l": 11.7,
"c": 11.8,
"v": 2659732.66481465
},
{
"ts": "2025-10-15T16:00:00",
"o": 11.8,
"h": 11.9,
"l": 11.8,
"c": 11.9,
"v": 405994.28459877
},
{
"ts": "2025-10-15T12:00:00",
"o": 12.1,
"h": 12.1,
"l": 11.8,
"c": 11.8,
"v": 2413739.49233005
},
{
"ts": "2025-10-15T08:00:00",
"o": 12.2,
"h": 12.4,
"l": 12,
"c": 12.1,
"v": 3391889.28086069
},
{
"ts": "2025-10-15T04:00:00",
"o": 12.2,
"h": 12.3,
"l": 12.1,
"c": 12.3,
"v": 2451431.0910213
},
{
"ts": "2025-10-15T00:00:00",
"o": 12.1,
"h": 12.3,
"l": 12.1,
"c": 12.1,
"v": 2177437.27219637
},
{
"ts": "2025-10-14T20:00:00",
"o": 12,
"h": 12.2,
"l": 11.9,
"c": 12.2,
"v": 1026239.69643665
},
{
"ts": "2025-10-14T16:00:00",
"o": 12.1,
"h": 12.2,
"l": 11.9,
"c": 12,
"v": 922340.22612311
},
{
"ts": "2025-10-14T12:00:00",
"o": 11.8,
"h": 12.1,
"l": 11.6,
"c": 12,
"v": 2034479.53566463
},
{
"ts": "2025-10-14T08:00:00",
"o": 11.6,
"h": 11.9,
"l": 11.5,
"c": 11.7,
"v": 6168433.40261446
},
{
"ts": "2025-10-14T04:00:00",
"o": 12.2,
"h": 12.2,
"l": 11.6,
"c": 11.6,
"v": 9002424.00708943
},
{
"ts": "2025-10-14T00:00:00",
"o": 12.4,
"h": 12.5,
"l": 12.1,
"c": 12.1,
"v": 5420116.59467914
},
{
"ts": "2025-10-13T20:00:00",
"o": 12.4,
"h": 12.5,
"l": 12.3,
"c": 12.5,
"v": 3160496.16582296
},
{
"ts": "2025-10-13T16:00:00",
"o": 12.3,
"h": 12.4,
"l": 12.2,
"c": 12.3,
"v": 515393.54448223
},
{
"ts": "2025-10-13T12:00:00",
"o": 12.1,
"h": 12.3,
"l": 12,
"c": 12.3,
"v": 7034546.76013912
},
{
"ts": "2025-10-13T08:00:00",
"o": 11.9,
"h": 12.1,
"l": 11.8,
"c": 12,
"v": 5722820.84607013
},
{
"ts": "2025-10-13T04:00:00",
"o": 11.9,
"h": 12.1,
"l": 11.9,
"c": 12,
"v": 3149129.29205937
},
{
"ts": "2025-10-13T00:00:00",
"o": 12,
"h": 12.1,
"l": 11.9,
"c": 11.9,
"v": 7764287.08049146
},
{
"ts": "2025-10-12T20:00:00",
"o": 12.1,
"h": 12.2,
"l": 11.9,
"c": 12,
"v": 6055642.55731725
},
{
"ts": "2025-10-12T16:00:00",
"o": 12,
"h": 12.2,
"l": 11.9,
"c": 12.2,
"v": 10185969.33263333
},
{
"ts": "2025-10-12T12:00:00",
"o": 11.6,
"h": 12,
"l": 11.4,
"c": 12,
"v": 12924623.10419007
},
{
"ts": "2025-10-12T08:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.4,
"c": 11.6,
"v": 2058731.765327
},
{
"ts": "2025-10-12T04:00:00",
"o": 11.4,
"h": 11.7,
"l": 11.4,
"c": 11.5,
"v": 2271866.06650002
},
{
"ts": "2025-10-12T00:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.1,
"c": 11.3,
"v": 7070164.26237867
},
{
"ts": "2025-10-11T20:00:00",
"o": 11.3,
"h": 11.4,
"l": 11.1,
"c": 11.4,
"v": 4634855.97589585
},
{
"ts": "2025-10-11T16:00:00",
"o": 11.6,
"h": 11.6,
"l": 11.3,
"c": 11.3,
"v": 1278109.09210838
},
{
"ts": "2025-10-11T12:00:00",
"o": 11.7,
"h": 11.7,
"l": 11.3,
"c": 11.6,
"v": 6094006.72628024
},
{
"ts": "2025-10-11T08:00:00",
"o": 11.4,
"h": 11.7,
"l": 11.3,
"c": 11.7,
"v": 9343014.39839287
},
{
"ts": "2025-10-11T04:00:00",
"o": 11.4,
"h": 11.6,
"l": 11.2,
"c": 11.3,
"v": 6881938.87173057
},
{
"ts": "2025-10-11T00:00:00",
"o": 11.3,
"h": 12.4,
"l": 10.9,
"c": 11.3,
"v": 34627717.91460689
},
{
"ts": "2025-10-10T20:00:00",
"o": 13.5,
"h": 13.5,
"l": 9.17,
"c": 11.3,
"v": 47098329.14421715
},
{
"ts": "2025-10-10T16:00:00",
"o": 13.8,
"h": 13.8,
"l": 13.4,
"c": 13.5,
"v": 10955175.08633977
},
{
"ts": "2025-10-10T12:00:00",
"o": 14.2,
"h": 14.2,
"l": 13.7,
"c": 13.8,
"v": 6323809.43617324
},
{
"ts": "2025-10-10T08:00:00",
"o": 14,
"h": 14.2,
"l": 14,
"c": 14.2,
"v": 5337186.18390282
},
{
"ts": "2025-10-10T04:00:00",
"o": 14.1,
"h": 14.2,
"l": 14,
"c": 14.1,
"v": 7819623.17060981
},
{
"ts": "2025-10-10T00:00:00",
"o": 14.2,
"h": 14.3,
"l": 14.1,
"c": 14.2,
"v": 3995681.02296411
},
{
"ts": "2025-10-09T20:00:00",
"o": 14.2,
"h": 14.3,
"l": 14.1,
"c": 14.1,
"v": 1850659.93922444
},
{
"ts": "2025-10-09T16:00:00",
"o": 14.1,
"h": 14.3,
"l": 14,
"c": 14.2,
"v": 1011756.24476746
},
{
"ts": "2025-10-09T12:00:00",
"o": 14.2,
"h": 14.3,
"l": 14,
"c": 14.1,
"v": 8902090.3448661
},
{
"ts": "2025-10-09T08:00:00",
"o": 14.3,
"h": 14.3,
"l": 14.1,
"c": 14.2,
"v": 7142921.55912287
},
{
"ts": "2025-10-09T04:00:00",
"o": 14.4,
"h": 14.4,
"l": 14.2,
"c": 14.3,
"v": 4267897.37779418
},
{
"ts": "2025-10-09T00:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.1,
"c": 14.4,
"v": 9623664.13551142
},
{
"ts": "2025-10-08T20:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.4,
"c": 14.4,
"v": 2353242.12802756
},
{
"ts": "2025-10-08T16:00:00",
"o": 14.3,
"h": 14.5,
"l": 14.3,
"c": 14.5,
"v": 1647045.5866437
},
{
"ts": "2025-10-08T12:00:00",
"o": 14.3,
"h": 14.4,
"l": 14.1,
"c": 14.2,
"v": 4553339.62946269
},
{
"ts": "2025-10-08T08:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.3,
"c": 14.3,
"v": 3073698.90039788
},
{
"ts": "2025-10-08T04:00:00",
"o": 14.3,
"h": 14.5,
"l": 14.3,
"c": 14.5,
"v": 1011653.54154896
},
{
"ts": "2025-10-08T00:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.3,
"c": 14.4,
"v": 2309694.85007141
},
{
"ts": "2025-10-07T20:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.4,
"c": 14.4,
"v": 3464514.54130913
},
{
"ts": "2025-10-07T16:00:00",
"o": 14.4,
"h": 14.6,
"l": 14.3,
"c": 14.5,
"v": 4148076.01472122
},
{
"ts": "2025-10-07T12:00:00",
"o": 14.9,
"h": 15.1,
"l": 14.4,
"c": 14.5,
"v": 9918474.41054663
},
{
"ts": "2025-10-07T08:00:00",
"o": 14.9,
"h": 15,
"l": 14.7,
"c": 14.9,
"v": 4931738.32837478
},
{
"ts": "2025-10-07T04:00:00",
"o": 15,
"h": 15.1,
"l": 14.8,
"c": 14.8,
"v": 10066285.16874551
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 10.1,
"h": 10.2,
"l": 10,
"c": 10,
"v": 910053.00348963
},
{
"ts": "2025-10-31T00:00:00",
"o": 10.1,
"h": 10.4,
"l": 10.1,
"c": 10.2,
"v": 14481698.94634463
},
{
"ts": "2025-10-30T00:00:00",
"o": 10.7,
"h": 10.7,
"l": 9.85,
"c": 10.2,
"v": 53872838.53872307
},
{
"ts": "2025-10-29T00:00:00",
"o": 10.7,
"h": 10.9,
"l": 10.5,
"c": 10.7,
"v": 36806643.78172146
},
{
"ts": "2025-10-28T00:00:00",
"o": 10.8,
"h": 11.1,
"l": 10.6,
"c": 10.8,
"v": 25150546.4471058
},
{
"ts": "2025-10-27T00:00:00",
"o": 10.9,
"h": 11.5,
"l": 10.8,
"c": 10.9,
"v": 69327383.63662513
},
{
"ts": "2025-10-26T00:00:00",
"o": 10.8,
"h": 11.6,
"l": 10.7,
"c": 11,
"v": 93268270.52120408
},
{
"ts": "2025-10-25T00:00:00",
"o": 10.9,
"h": 11,
"l": 10.7,
"c": 10.7,
"v": 16673816.3170001
},
{
"ts": "2025-10-24T00:00:00",
"o": 11,
"h": 11.2,
"l": 10.7,
"c": 11,
"v": 15626712.72123186
},
{
"ts": "2025-10-23T00:00:00",
"o": 11,
"h": 11.2,
"l": 10.8,
"c": 11,
"v": 5662227.37919064
},
{
"ts": "2025-10-22T00:00:00",
"o": 11.2,
"h": 11.3,
"l": 10.7,
"c": 11,
"v": 11634318.04278531
},
{
"ts": "2025-10-21T00:00:00",
"o": 11.5,
"h": 11.8,
"l": 10.9,
"c": 11.2,
"v": 19122527.89613853
},
{
"ts": "2025-10-20T00:00:00",
"o": 11.5,
"h": 11.6,
"l": 11.2,
"c": 11.4,
"v": 11815485.18011032
},
{
"ts": "2025-10-19T00:00:00",
"o": 11.5,
"h": 11.7,
"l": 11,
"c": 11.5,
"v": 8112615.98823783
},
{
"ts": "2025-10-18T00:00:00",
"o": 11.4,
"h": 11.5,
"l": 11.2,
"c": 11.4,
"v": 5314255.86722206
},
{
"ts": "2025-10-17T00:00:00",
"o": 11.5,
"h": 11.7,
"l": 10.7,
"c": 11.4,
"v": 30649434.2452556
},
{
"ts": "2025-10-16T00:00:00",
"o": 11.8,
"h": 12.1,
"l": 11.4,
"c": 11.6,
"v": 17454518.50564752
},
{
"ts": "2025-10-15T00:00:00",
"o": 12.1,
"h": 12.4,
"l": 11.7,
"c": 11.8,
"v": 13500224.08582183
},
{
"ts": "2025-10-14T00:00:00",
"o": 12.4,
"h": 12.5,
"l": 11.5,
"c": 12.2,
"v": 24574033.46260742
},
{
"ts": "2025-10-13T00:00:00",
"o": 12,
"h": 12.5,
"l": 11.8,
"c": 12.5,
"v": 27346673.68906527
},
{
"ts": "2025-10-12T00:00:00",
"o": 11.4,
"h": 12.2,
"l": 11.1,
"c": 12,
"v": 40566997.08834634
},
{
"ts": "2025-10-11T00:00:00",
"o": 11.3,
"h": 12.4,
"l": 10.9,
"c": 11.4,
"v": 62859642.9790148
},
{
"ts": "2025-10-10T00:00:00",
"o": 14.2,
"h": 14.3,
"l": 9.17,
"c": 11.3,
"v": 81529804.0442069
},
{
"ts": "2025-10-09T00:00:00",
"o": 14.4,
"h": 14.5,
"l": 14,
"c": 14.1,
"v": 32798989.60128647
},
{
"ts": "2025-10-08T00:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.1,
"c": 14.4,
"v": 14948674.6361522
},
{
"ts": "2025-10-07T00:00:00",
"o": 15.1,
"h": 15.1,
"l": 14.3,
"c": 14.4,
"v": 36623172.77357005
},
{
"ts": "2025-10-06T00:00:00",
"o": 14.6,
"h": 15.1,
"l": 14.6,
"c": 15.1,
"v": 43710278.51281755
},
{
"ts": "2025-10-05T00:00:00",
"o": 14.6,
"h": 15,
"l": 14.4,
"c": 14.6,
"v": 24550452.94188413
},
{
"ts": "2025-10-04T00:00:00",
"o": 14.8,
"h": 15,
"l": 14.5,
"c": 14.7,
"v": 19734711.1267226
},
{
"ts": "2025-10-03T00:00:00",
"o": 14.7,
"h": 15.1,
"l": 14.6,
"c": 14.9,
"v": 25193550.34111884
},
{
"ts": "2025-10-02T00:00:00",
"o": 14.7,
"h": 14.9,
"l": 14.5,
"c": 14.8,
"v": 26903093.04038597
},
{
"ts": "2025-10-01T00:00:00",
"o": 14.1,
"h": 14.7,
"l": 13.9,
"c": 14.7,
"v": 14779310.73727413
},
{
"ts": "2025-09-30T00:00:00",
"o": 14.3,
"h": 14.3,
"l": 13.7,
"c": 14,
"v": 23812386.9762401
},
{
"ts": "2025-09-29T00:00:00",
"o": 14.5,
"h": 14.5,
"l": 14.1,
"c": 14.3,
"v": 22839161.31249439
},
{
"ts": "2025-09-28T00:00:00",
"o": 14.5,
"h": 14.6,
"l": 14.1,
"c": 14.6,
"v": 6457006.72192553
},
{
"ts": "2025-09-27T00:00:00",
"o": 14.4,
"h": 14.5,
"l": 14.1,
"c": 14.5,
"v": 6172931.82460142
},
{
"ts": "2025-09-26T00:00:00",
"o": 14.2,
"h": 14.4,
"l": 13.9,
"c": 14.4,
"v": 25010247.36798554
},
{
"ts": "2025-09-25T00:00:00",
"o": 14.6,
"h": 14.7,
"l": 14,
"c": 14.2,
"v": 20535080.48529037
},
{
"ts": "2025-09-24T00:00:00",
"o": 14.4,
"h": 14.9,
"l": 14.3,
"c": 14.7,
"v": 17894340.38110164
},
{
"ts": "2025-09-23T00:00:00",
"o": 14.5,
"h": 14.7,
"l": 14.1,
"c": 14.5,
"v": 24746133.99744346
},
{
"ts": "2025-09-22T00:00:00",
"o": 15.3,
"h": 15.4,
"l": 14.3,
"c": 14.6,
"v": 93918129.42214581
},
{
"ts": "2025-09-21T00:00:00",
"o": 15.6,
"h": 15.8,
"l": 15.3,
"c": 15.3,
"v": 46619215.86217964
},
{
"ts": "2025-09-20T00:00:00",
"o": 15.5,
"h": 15.8,
"l": 15.3,
"c": 15.7,
"v": 33157557.17978741
},
{
"ts": "2025-09-19T00:00:00",
"o": 16.1,
"h": 16.4,
"l": 15.4,
"c": 15.5,
"v": 45908892.00514927
},
{
"ts": "2025-09-18T00:00:00",
"o": 15.9,
"h": 16.2,
"l": 15.8,
"c": 16.1,
"v": 25782309.18854033
},
{
"ts": "2025-09-17T00:00:00",
"o": 15.7,
"h": 16,
"l": 15.3,
"c": 16,
"v": 23463029.69609152
},
{
"ts": "2025-09-16T00:00:00",
"o": 15.7,
"h": 15.9,
"l": 15.3,
"c": 15.7,
"v": 20716144.81238411
},
{
"ts": "2025-09-15T00:00:00",
"o": 16.2,
"h": 16.5,
"l": 15.3,
"c": 15.7,
"v": 44068233.43491195
},
{
"ts": "2025-09-14T00:00:00",
"o": 17.1,
"h": 17.2,
"l": 16,
"c": 16.3,
"v": 31665510.47659114
},
{
"ts": "2025-09-13T00:00:00",
"o": 16.6,
"h": 17.1,
"l": 16.3,
"c": 17,
"v": 56061742.47541611
},
{
"ts": "2025-09-12T00:00:00",
"o": 16.3,
"h": 16.7,
"l": 16.2,
"c": 16.6,
"v": 29940149.62379413
},
{
"ts": "2025-09-11T00:00:00",
"o": 16.6,
"h": 16.6,
"l": 16,
"c": 16.5,
"v": 27376589.28664239
},
{
"ts": "2025-09-10T00:00:00",
"o": 16.1,
"h": 16.7,
"l": 16.1,
"c": 16.6,
"v": 18137166.59105258
},
{
"ts": "2025-09-09T00:00:00",
"o": 16.3,
"h": 16.6,
"l": 16.1,
"c": 16.3,
"v": 19315434.90967766
},
{
"ts": "2025-09-08T00:00:00",
"o": 15.7,
"h": 16.3,
"l": 15.5,
"c": 16.2,
"v": 23564369.44917669
},
{
"ts": "2025-09-07T00:00:00",
"o": 15.5,
"h": 15.8,
"l": 15.4,
"c": 15.6,
"v": 11727807.80831891
},
{
"ts": "2025-09-06T00:00:00",
"o": 15.7,
"h": 15.7,
"l": 15.4,
"c": 15.6,
"v": 15564868.50204458
},
{
"ts": "2025-09-05T00:00:00",
"o": 15.5,
"h": 15.8,
"l": 15.4,
"c": 15.7,
"v": 13777390.76982029
},
{
"ts": "2025-09-04T00:00:00",
"o": 15.9,
"h": 15.9,
"l": 15.2,
"c": 15.5,
"v": 21707835.38088568
},
{
"ts": "2025-09-03T00:00:00",
"o": 16,
"h": 16.1,
"l": 15.6,
"c": 15.9,
"v": 15772191.98969513
},
{
"ts": "2025-09-02T00:00:00",
"o": 15.6,
"h": 16,
"l": 15.5,
"c": 16,
"v": 16077245.39314601
},
{
"ts": "2025-09-01T00:00:00",
"o": 16.1,
"h": 16.2,
"l": 15.3,
"c": 15.7,
"v": 31885828.57425369
},
{
"ts": "2025-08-31T00:00:00",
"o": 16.2,
"h": 16.9,
"l": 16,
"c": 16,
"v": 24121796.475882
},
{
"ts": "2025-08-30T00:00:00",
"o": 16.2,
"h": 16.4,
"l": 15.9,
"c": 16.3,
"v": 15344178.33470074
},
{
"ts": "2025-08-29T00:00:00",
"o": 17.1,
"h": 17.2,
"l": 15.9,
"c": 16.3,
"v": 62140375.08253854
},
{
"ts": "2025-08-28T00:00:00",
"o": 16.3,
"h": 17.1,
"l": 16.3,
"c": 17,
"v": 50186842.3293591
},
{
"ts": "2025-08-27T00:00:00",
"o": 16.4,
"h": 16.6,
"l": 16,
"c": 16.4,
"v": 22440854.46457122
},
{
"ts": "2025-08-26T00:00:00",
"o": 15.8,
"h": 16.5,
"l": 15.6,
"c": 16.4,
"v": 21887902.16060046
},
{
"ts": "2025-08-25T00:00:00",
"o": 16.3,
"h": 16.6,
"l": 15.6,
"c": 15.8,
"v": 41116390.66660308
},
{
"ts": "2025-08-24T00:00:00",
"o": 16.6,
"h": 16.8,
"l": 16.1,
"c": 16.4,
"v": 20076352.94068341
},
{
"ts": "2025-08-23T00:00:00",
"o": 16.9,
"h": 17,
"l": 16.5,
"c": 16.6,
"v": 8134990.27537332
},
{
"ts": "2025-08-22T00:00:00",
"o": 15.9,
"h": 16.9,
"l": 15.4,
"c": 16.9,
"v": 39524372.16847646
},
{
"ts": "2025-08-21T00:00:00",
"o": 16.4,
"h": 16.4,
"l": 15.8,
"c": 16,
"v": 20908918.91724118
},
{
"ts": "2025-08-20T00:00:00",
"o": 15.6,
"h": 16.4,
"l": 15.6,
"c": 16.4,
"v": 26401726.79731134
},
{
"ts": "2025-08-19T00:00:00",
"o": 16.2,
"h": 16.5,
"l": 15.5,
"c": 15.6,
"v": 32940121.26852472
},
{
"ts": "2025-08-18T00:00:00",
"o": 16.7,
"h": 16.9,
"l": 15.9,
"c": 16.2,
"v": 38193464.00830855
},
{
"ts": "2025-08-17T00:00:00",
"o": 17,
"h": 17.2,
"l": 16.7,
"c": 16.7,
"v": 17977919.87724216
},
{
"ts": "2025-08-16T00:00:00",
"o": 16.7,
"h": 17.1,
"l": 16.6,
"c": 16.9,
"v": 12169563.70398225
},
{
"ts": "2025-08-15T00:00:00",
"o": 16.7,
"h": 17,
"l": 16.2,
"c": 16.7,
"v": 31495544.11621929
},
{
"ts": "2025-08-14T00:00:00",
"o": 17.9,
"h": 18.1,
"l": 16.5,
"c": 16.7,
"v": 57689089.77605924
},
{
"ts": "2025-08-13T00:00:00",
"o": 17.3,
"h": 18.1,
"l": 17.2,
"c": 18,
"v": 49635848.865478
},
{
"ts": "2025-08-12T00:00:00",
"o": 16.5,
"h": 17.4,
"l": 16.2,
"c": 17.3,
"v": 46938512.75874635
},
{
"ts": "2025-08-11T00:00:00",
"o": 17.3,
"h": 17.7,
"l": 16.3,
"c": 16.5,
"v": 52291443.48796001
},
{
"ts": "2025-08-10T00:00:00",
"o": 17.6,
"h": 18.4,
"l": 16.9,
"c": 17.4,
"v": 105798166.97853024
},
{
"ts": "2025-08-09T00:00:00",
"o": 17.4,
"h": 17.9,
"l": 17.2,
"c": 17.5,
"v": 53629834.56803766
},
{
"ts": "2025-08-08T00:00:00",
"o": 17.1,
"h": 17.5,
"l": 16.9,
"c": 17.4,
"v": 37829188.52252389
},
{
"ts": "2025-08-07T00:00:00",
"o": 16.9,
"h": 17.2,
"l": 16.4,
"c": 17.2,
"v": 49107039.22026477
},
{
"ts": "2025-08-06T00:00:00",
"o": 16.9,
"h": 17,
"l": 16.4,
"c": 17,
"v": 19803262.47855524
},
{
"ts": "2025-08-05T00:00:00",
"o": 17.3,
"h": 17.3,
"l": 16.6,
"c": 16.9,
"v": 19176284.07551133
},
{
"ts": "2025-08-04T00:00:00",
"o": 16.9,
"h": 17.3,
"l": 16.7,
"c": 17.2,
"v": 15803154.49646528
},
{
"ts": "2025-08-03T00:00:00",
"o": 16.2,
"h": 16.9,
"l": 16,
"c": 16.9,
"v": 9995134.42409774
},
{
"ts": "2025-08-02T00:00:00",
"o": 16.5,
"h": 16.8,
"l": 16.05,
"c": 16.2,
"v": 19915825.35135498
},
{
"ts": "2025-08-01T00:00:00",
"o": 17,
"h": 17,
"l": 16.2,
"c": 16.5,
"v": 45018243.77937794
},
{
"ts": "2025-07-31T00:00:00",
"o": 17.6,
"h": 18.4,
"l": 17,
"c": 17,
"v": 65259696.28274377
},
{
"ts": "2025-07-30T00:00:00",
"o": 17.6,
"h": 17.7,
"l": 17.1,
"c": 17.6,
"v": 24087266.32010046
},
{
"ts": "2025-07-29T00:00:00",
"o": 17.77,
"h": 18.12,
"l": 17.2,
"c": 17.55,
"v": 61474330.68023496
},
{
"ts": "2025-07-28T00:00:00",
"o": 19.06,
"h": 19.22,
"l": 17.73,
"c": 17.77,
"v": 77925446.65507375
},
{
"ts": "2025-07-27T00:00:00",
"o": 18.51,
"h": 19.46,
"l": 18.48,
"c": 19.06,
"v": 177228953.80690783
},
{
"ts": "2025-07-26T00:00:00",
"o": 18.41,
"h": 19.26,
"l": 18.38,
"c": 18.51,
"v": 100062739.11985543
},
{
"ts": "2025-07-25T00:00:00",
"o": 17.92,
"h": 18.41,
"l": 17.56,
"c": 18.34,
"v": 44846135.97548336
},
{
"ts": "2025-07-24T00:00:00",
"o": 18.67,
"h": 18.84,
"l": 17.32,
"c": 17.93,
"v": 72897772.9986035
},
{
"ts": "2025-07-23T00:00:00",
"o": 19.89,
"h": 20,
"l": 18.2,
"c": 18.64,
"v": 90691905.88705377
},
{
"ts": "2025-07-22T00:00:00",
"o": 20.33,
"h": 20.38,
"l": 19.2,
"c": 19.85,
"v": 134312872.47195253
},
{
"ts": "2025-07-21T00:00:00",
"o": 19.71,
"h": 21.32,
"l": 19.68,
"c": 20.29,
"v": 459899007.5879018
},
{
"ts": "2025-07-20T00:00:00",
"o": 18.18,
"h": 20.2,
"l": 17.92,
"c": 19.66,
"v": 181799438.92434454
},
{
"ts": "2025-07-19T00:00:00",
"o": 18.33,
"h": 18.52,
"l": 17.59,
"c": 18.13,
"v": 105674397.25091597
},
{
"ts": "2025-07-18T00:00:00",
"o": 18.63,
"h": 19.11,
"l": 18.06,
"c": 18.33,
"v": 86101665.74283339
},
{
"ts": "2025-07-17T00:00:00",
"o": 18.5,
"h": 18.82,
"l": 18.09,
"c": 18.63,
"v": 61552132.90935273
},
{
"ts": "2025-07-16T00:00:00",
"o": 18.4,
"h": 19.02,
"l": 18.28,
"c": 18.44,
"v": 89923726.04500008
},
{
"ts": "2025-07-15T00:00:00",
"o": 18.02,
"h": 18.4,
"l": 17.3,
"c": 18.39,
"v": 45806558.89981717
},
{
"ts": "2025-07-14T00:00:00",
"o": 18.05,
"h": 18.65,
"l": 17.65,
"c": 18,
"v": 58143633.99520729
},
{
"ts": "2025-07-13T00:00:00",
"o": 18.12,
"h": 18.46,
"l": 17.71,
"c": 18.11,
"v": 89023490.92999135
},
{
"ts": "2025-07-12T00:00:00",
"o": 17.62,
"h": 19.5,
"l": 17.26,
"c": 18.07,
"v": 357351724.1490246
},
{
"ts": "2025-07-11T00:00:00",
"o": 17.23,
"h": 17.97,
"l": 16.91,
"c": 17.56,
"v": 60207516.82558038
},
{
"ts": "2025-07-10T00:00:00",
"o": 16.74,
"h": 17.41,
"l": 16.26,
"c": 17.21,
"v": 79147406.53413288
},
{
"ts": "2025-07-09T00:00:00",
"o": 16.21,
"h": 17.07,
"l": 16.07,
"c": 16.68,
"v": 205230699.43615505
},
{
"ts": "2025-07-08T00:00:00",
"o": 15.71,
"h": 17.1,
"l": 15.59,
"c": 16.23,
"v": 336091362.10994256
},
{
"ts": "2025-07-07T00:00:00",
"o": 15.95,
"h": 15.99,
"l": 15.53,
"c": 15.68,
"v": 36393760.96602611
},
{
"ts": "2025-07-06T00:00:00",
"o": 16.34,
"h": 16.37,
"l": 15.71,
"c": 15.9,
"v": 76582237.14640602
},
{
"ts": "2025-07-05T00:00:00",
"o": 15.79,
"h": 17.58,
"l": 15.75,
"c": 16.34,
"v": 659013344.028696
},
{
"ts": "2025-07-04T00:00:00",
"o": 15.95,
"h": 18.18,
"l": 15.6,
"c": 15.8,
"v": 393963956.65682405
},
{
"ts": "2025-07-03T00:00:00",
"o": 15.79,
"h": 16.33,
"l": 15.61,
"c": 15.95,
"v": 46293950.12581414
},
{
"ts": "2025-07-02T00:00:00",
"o": 14.95,
"h": 15.91,
"l": 14.78,
"c": 15.74,
"v": 19239824.35805813
},
{
"ts": "2025-07-01T00:00:00",
"o": 15.23,
"h": 15.27,
"l": 14.87,
"c": 14.95,
"v": 15711695.31232677
},
{
"ts": "2025-06-30T00:00:00",
"o": 15.89,
"h": 15.95,
"l": 15.2,
"c": 15.22,
"v": 19637131.09542902
},
{
"ts": "2025-06-29T00:00:00",
"o": 15.86,
"h": 15.95,
"l": 15.48,
"c": 15.89,
"v": 19248081.80660237
},
{
"ts": "2025-06-28T00:00:00",
"o": 15.1,
"h": 15.97,
"l": 14.97,
"c": 15.83,
"v": 37925535.95365745
},
{
"ts": "2025-06-27T00:00:00",
"o": 14.97,
"h": 15.3,
"l": 14.8,
"c": 15.1,
"v": 10310863.03104223
},
{
"ts": "2025-06-26T00:00:00",
"o": 15.2,
"h": 15.7,
"l": 14.97,
"c": 14.99,
"v": 31392895.03338889
},
{
"ts": "2025-06-25T00:00:00",
"o": 15.89,
"h": 15.89,
"l": 15.2,
"c": 15.2,
"v": 21103225.02170163
},
{
"ts": "2025-06-24T00:00:00",
"o": 15.65,
"h": 15.9,
"l": 15.55,
"c": 15.83,
"v": 26493891.23537276
},
{
"ts": "2025-06-23T00:00:00",
"o": 14.43,
"h": 15.69,
"l": 14.4,
"c": 15.62,
"v": 31223114.23036388
},
{
"ts": "2025-06-22T00:00:00",
"o": 15.36,
"h": 15.51,
"l": 13.78,
"c": 14.43,
"v": 74092187.61666179
},
{
"ts": "2025-06-21T00:00:00",
"o": 15.85,
"h": 16.09,
"l": 15.03,
"c": 15.34,
"v": 20847892.0029282
},
{
"ts": "2025-06-20T00:00:00",
"o": 16.17,
"h": 16.61,
"l": 15.56,
"c": 15.81,
"v": 23120686.36034472
},
{
"ts": "2025-06-19T00:00:00",
"o": 16.01,
"h": 16.2,
"l": 15.78,
"c": 16.12,
"v": 12305768.00043141
},
{
"ts": "2025-06-18T00:00:00",
"o": 16.23,
"h": 16.32,
"l": 15.46,
"c": 15.96,
"v": 41602730.66863737
},
{
"ts": "2025-06-17T00:00:00",
"o": 16.79,
"h": 17.02,
"l": 16.18,
"c": 16.18,
"v": 29626346.14743317
},
{
"ts": "2025-06-16T00:00:00",
"o": 16.94,
"h": 17.4,
"l": 16.63,
"c": 16.75,
"v": 21670200.72361361
},
{
"ts": "2025-06-15T00:00:00",
"o": 16.93,
"h": 17.22,
"l": 16.71,
"c": 16.97,
"v": 12064491.57415523
},
{
"ts": "2025-06-14T00:00:00",
"o": 17.15,
"h": 17.15,
"l": 16.64,
"c": 16.95,
"v": 20768670.12328847
},
{
"ts": "2025-06-13T00:00:00",
"o": 17.61,
"h": 17.62,
"l": 16.63,
"c": 17.15,
"v": 51947921.276299
},
{
"ts": "2025-06-12T00:00:00",
"o": 18.73,
"h": 18.73,
"l": 17.58,
"c": 17.58,
"v": 24578484.216
},
{
"ts": "2025-06-11T00:00:00",
"o": 19.16,
"h": 19.56,
"l": 18.58,
"c": 18.71,
"v": 46648072.70934647
},
{
"ts": "2025-06-10T00:00:00",
"o": 18.6,
"h": 19.2,
"l": 18.49,
"c": 19.04,
"v": 25258149.5410341
},
{
"ts": "2025-06-09T00:00:00",
"o": 18.11,
"h": 18.7,
"l": 17.72,
"c": 18.6,
"v": 35003057.40944197
},
{
"ts": "2025-06-08T00:00:00",
"o": 18.62,
"h": 18.71,
"l": 17.99,
"c": 18.07,
"v": 18528634.77193306
},
{
"ts": "2025-06-07T00:00:00",
"o": 18.1,
"h": 18.67,
"l": 18.02,
"c": 18.59,
"v": 9875598.68119784
},
{
"ts": "2025-06-06T00:00:00",
"o": 17.87,
"h": 18.6,
"l": 17.77,
"c": 18.03,
"v": 18171958.4857569
},
{
"ts": "2025-06-05T00:00:00",
"o": 18.64,
"h": 18.98,
"l": 17.62,
"c": 17.87,
"v": 50513378.08795622
}
]
},
"orderbook": {
"market": "KRW-G",
"timestamp": 1761963336284,
"total_ask_size": 22870505.4828694,
"total_bid_size": 8043844.0940197,
"units": [
{
"ask_price": 10.1,
"bid_price": 10,
"ask_size": 694748.96461703,
"bid_size": 3860830.69865766
},
{
"ask_price": 10.2,
"bid_price": 9.99,
"ask_size": 2071868.28859253,
"bid_size": 1041959.40017978
},
{
"ask_price": 10.3,
"bid_price": 9.98,
"ask_size": 1660107.9358048,
"bid_size": 425278.64506312
},
{
"ask_price": 10.4,
"bid_price": 9.97,
"ask_size": 79753.5307865,
"bid_size": 37765
},
{
"ask_price": 10.5,
"bid_price": 9.96,
"ask_size": 795593.74230944,
"bid_size": 516558
}
]
},
"micro": {
"last_price": 10,
"best_bid": 10,
"best_ask": 10.1,
"mid": 10.05,
"spread_abs": 0.09999999999999964,
"spread_bps": 99.50248756218869,
"ob_imbalance_topN": -0.051886194197696,
"h1_return": -0.07407407407407414,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 10.185,
"upper": 10.34342979517755,
"lower": 10.026570204822452,
"bandwidth_pct": 3.111041633334288,
"position_0to1": 0
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-GAME2",
"last": {
"price": 3.6,
"ts": "2025-11-01T02:16:59.961Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.6,
"c": 3.6,
"v": 422210.07654438
},
{
"ts": "2025-11-01T01:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.59,
"c": 3.61,
"v": 1427630.36601359
},
{
"ts": "2025-11-01T00:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.59,
"c": 3.59,
"v": 2102133.06730123
},
{
"ts": "2025-10-31T23:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.6,
"c": 3.6,
"v": 2954701.65409595
},
{
"ts": "2025-10-31T22:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.61,
"c": 3.61,
"v": 1070644.90530415
},
{
"ts": "2025-10-31T21:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.6,
"c": 3.6,
"v": 1054172.37953044
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.6,
"c": 3.62,
"v": 1186062.29322766
},
{
"ts": "2025-10-31T19:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.6,
"c": 3.61,
"v": 1721393.43626622
},
{
"ts": "2025-10-31T18:00:00",
"o": 3.61,
"h": 3.61,
"l": 3.61,
"c": 3.61,
"v": 6094.18282548
},
{
"ts": "2025-10-31T17:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.6,
"c": 3.61,
"v": 678031.23493375
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.6,
"c": 3.61,
"v": 151107.43324981
},
{
"ts": "2025-10-31T15:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.6,
"c": 3.6,
"v": 1000324.20861602
},
{
"ts": "2025-10-31T14:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.58,
"c": 3.6,
"v": 11179593.52391406
},
{
"ts": "2025-10-31T13:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.6,
"c": 3.61,
"v": 61954.14068998
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.59,
"c": 3.59,
"v": 1657843.50797133
},
{
"ts": "2025-10-31T11:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.59,
"c": 3.59,
"v": 2632202.44861446
},
{
"ts": "2025-10-31T10:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.6,
"c": 3.61,
"v": 815364.82122943
},
{
"ts": "2025-10-31T09:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.59,
"c": 3.61,
"v": 1922937.19839464
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.6,
"h": 3.6,
"l": 3.58,
"c": 3.6,
"v": 6678096.99956745
},
{
"ts": "2025-10-31T07:00:00",
"o": 3.63,
"h": 3.64,
"l": 3.6,
"c": 3.61,
"v": 1998404.1724267
},
{
"ts": "2025-10-31T06:00:00",
"o": 3.6,
"h": 3.63,
"l": 3.6,
"c": 3.63,
"v": 4448726.94381192
},
{
"ts": "2025-10-31T05:00:00",
"o": 3.62,
"h": 3.63,
"l": 3.58,
"c": 3.6,
"v": 4689981.73138578
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.61,
"h": 3.63,
"l": 3.6,
"c": 3.61,
"v": 755365.65158266
},
{
"ts": "2025-10-31T03:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.58,
"c": 3.62,
"v": 5916735.0768666
},
{
"ts": "2025-10-31T02:00:00",
"o": 3.64,
"h": 3.66,
"l": 3.6,
"c": 3.6,
"v": 2921651.23207269
},
{
"ts": "2025-10-31T01:00:00",
"o": 3.62,
"h": 3.66,
"l": 3.62,
"c": 3.64,
"v": 2289575.085418
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.65,
"h": 3.65,
"l": 3.59,
"c": 3.62,
"v": 10513996.80540979
},
{
"ts": "2025-10-30T23:00:00",
"o": 3.62,
"h": 3.65,
"l": 3.61,
"c": 3.65,
"v": 1650495.40515782
},
{
"ts": "2025-10-30T22:00:00",
"o": 3.6,
"h": 3.63,
"l": 3.6,
"c": 3.62,
"v": 1976549.35650965
},
{
"ts": "2025-10-30T21:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.59,
"c": 3.59,
"v": 3097145.054461
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.59,
"c": 3.6,
"v": 1718583.7831337
},
{
"ts": "2025-10-30T19:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.59,
"c": 3.6,
"v": 3395974.79787873
},
{
"ts": "2025-10-30T18:00:00",
"o": 3.6,
"h": 3.63,
"l": 3.6,
"c": 3.6,
"v": 2528759.42316999
},
{
"ts": "2025-10-30T17:00:00",
"o": 3.62,
"h": 3.63,
"l": 3.6,
"c": 3.61,
"v": 1411748.33687542
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.59,
"c": 3.62,
"v": 1796907.54882534
},
{
"ts": "2025-10-30T15:00:00",
"o": 3.64,
"h": 3.65,
"l": 3.59,
"c": 3.62,
"v": 12182902.99014798
},
{
"ts": "2025-10-30T14:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.63,
"c": 3.66,
"v": 5484100.70680276
},
{
"ts": "2025-10-30T13:00:00",
"o": 3.66,
"h": 3.68,
"l": 3.64,
"c": 3.65,
"v": 5595159.98286755
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.69,
"h": 3.69,
"l": 3.66,
"c": 3.67,
"v": 9299771.85864341
},
{
"ts": "2025-10-30T11:00:00",
"o": 3.71,
"h": 3.71,
"l": 3.67,
"c": 3.68,
"v": 9207762.52173959
},
{
"ts": "2025-10-30T10:00:00",
"o": 3.65,
"h": 3.71,
"l": 3.65,
"c": 3.7,
"v": 13623065.46544549
},
{
"ts": "2025-10-30T09:00:00",
"o": 3.65,
"h": 3.68,
"l": 3.64,
"c": 3.66,
"v": 3909916.54699419
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.67,
"h": 3.69,
"l": 3.64,
"c": 3.65,
"v": 16220196.89125081
},
{
"ts": "2025-10-30T07:00:00",
"o": 3.66,
"h": 3.7,
"l": 3.66,
"c": 3.67,
"v": 13871917.45185151
},
{
"ts": "2025-10-30T06:00:00",
"o": 3.76,
"h": 3.78,
"l": 3.65,
"c": 3.66,
"v": 44380384.15349587
},
{
"ts": "2025-10-30T05:00:00",
"o": 3.73,
"h": 3.85,
"l": 3.69,
"c": 3.75,
"v": 150937678.3565505
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.7,
"h": 4,
"l": 3.6,
"c": 3.74,
"v": 362614772.1094862
},
{
"ts": "2025-10-30T03:00:00",
"o": 3.7,
"h": 3.72,
"l": 3.7,
"c": 3.71,
"v": 893214.94131982
},
{
"ts": "2025-10-30T02:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.69,
"c": 3.7,
"v": 354723.89111959
},
{
"ts": "2025-10-30T01:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.69,
"c": 3.72,
"v": 695454.67400577
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.7,
"h": 3.71,
"l": 3.68,
"c": 3.71,
"v": 2548805.946391
},
{
"ts": "2025-10-29T23:00:00",
"o": 3.72,
"h": 3.74,
"l": 3.69,
"c": 3.69,
"v": 1990566.47830076
},
{
"ts": "2025-10-29T22:00:00",
"o": 3.75,
"h": 3.75,
"l": 3.71,
"c": 3.71,
"v": 2568674.2889851
},
{
"ts": "2025-10-29T21:00:00",
"o": 3.74,
"h": 3.75,
"l": 3.74,
"c": 3.75,
"v": 1052957.65225955
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.71,
"h": 3.75,
"l": 3.71,
"c": 3.75,
"v": 2243764.46299739
},
{
"ts": "2025-10-29T19:00:00",
"o": 3.72,
"h": 3.73,
"l": 3.71,
"c": 3.72,
"v": 617685.63151843
},
{
"ts": "2025-10-29T18:00:00",
"o": 3.7,
"h": 3.72,
"l": 3.67,
"c": 3.69,
"v": 10538274.79620228
},
{
"ts": "2025-10-29T17:00:00",
"o": 3.7,
"h": 3.72,
"l": 3.68,
"c": 3.7,
"v": 968969.11335495
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.7,
"h": 3.72,
"l": 3.7,
"c": 3.72,
"v": 398219.80631336
},
{
"ts": "2025-10-29T15:00:00",
"o": 3.72,
"h": 3.73,
"l": 3.71,
"c": 3.71,
"v": 3187474.68646146
},
{
"ts": "2025-10-29T14:00:00",
"o": 3.73,
"h": 3.73,
"l": 3.71,
"c": 3.73,
"v": 1942814.00335854
},
{
"ts": "2025-10-29T13:00:00",
"o": 3.73,
"h": 3.73,
"l": 3.69,
"c": 3.72,
"v": 7255959.11346375
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.71,
"h": 3.73,
"l": 3.71,
"c": 3.71,
"v": 674140.30815811
},
{
"ts": "2025-10-29T11:00:00",
"o": 3.71,
"h": 3.71,
"l": 3.7,
"c": 3.7,
"v": 1436921.60727913
},
{
"ts": "2025-10-29T10:00:00",
"o": 3.72,
"h": 3.73,
"l": 3.71,
"c": 3.72,
"v": 1838236.29022947
},
{
"ts": "2025-10-29T09:00:00",
"o": 3.72,
"h": 3.74,
"l": 3.7,
"c": 3.71,
"v": 4013232.87623208
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.7,
"c": 3.72,
"v": 2204132.6896852
},
{
"ts": "2025-10-29T07:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.71,
"c": 3.72,
"v": 2207795.12975676
},
{
"ts": "2025-10-29T06:00:00",
"o": 3.72,
"h": 3.72,
"l": 3.71,
"c": 3.71,
"v": 797875.60090257
},
{
"ts": "2025-10-29T05:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.71,
"c": 3.72,
"v": 1426774.71522332
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.71,
"c": 3.71,
"v": 914306.19047679
},
{
"ts": "2025-10-29T03:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.71,
"c": 3.71,
"v": 86913.3437828
},
{
"ts": "2025-10-29T02:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.7,
"c": 3.71,
"v": 131614.15264999
},
{
"ts": "2025-10-29T01:00:00",
"o": 3.72,
"h": 3.72,
"l": 3.7,
"c": 3.71,
"v": 2527151.2603565
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.7,
"c": 3.72,
"v": 9084624.24947602
},
{
"ts": "2025-10-28T23:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.73,
"c": 3.74,
"v": 2870419.57482053
},
{
"ts": "2025-10-28T22:00:00",
"o": 3.72,
"h": 3.74,
"l": 3.71,
"c": 3.73,
"v": 1492909.44909723
},
{
"ts": "2025-10-28T21:00:00",
"o": 3.73,
"h": 3.73,
"l": 3.72,
"c": 3.73,
"v": 106909.12660024
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.72,
"c": 3.72,
"v": 8554971.05327439
},
{
"ts": "2025-10-28T19:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.73,
"c": 3.73,
"v": 1119236.40973783
},
{
"ts": "2025-10-28T18:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.73,
"c": 3.73,
"v": 111206.18909798
},
{
"ts": "2025-10-28T17:00:00",
"o": 3.74,
"h": 3.74,
"l": 3.73,
"c": 3.73,
"v": 143141.61696087
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.73,
"c": 3.73,
"v": 1794491.143961
},
{
"ts": "2025-10-28T15:00:00",
"o": 3.74,
"h": 3.74,
"l": 3.73,
"c": 3.73,
"v": 3195414.30616502
},
{
"ts": "2025-10-28T14:00:00",
"o": 3.76,
"h": 3.76,
"l": 3.74,
"c": 3.74,
"v": 2965275.00356903
},
{
"ts": "2025-10-28T13:00:00",
"o": 3.75,
"h": 3.76,
"l": 3.74,
"c": 3.76,
"v": 6402280.52786183
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.75,
"h": 3.76,
"l": 3.74,
"c": 3.76,
"v": 4105980.7900651
},
{
"ts": "2025-10-28T11:00:00",
"o": 3.77,
"h": 3.79,
"l": 3.65,
"c": 3.76,
"v": 48249332.44472159
},
{
"ts": "2025-10-28T10:00:00",
"o": 3.78,
"h": 3.79,
"l": 3.77,
"c": 3.78,
"v": 3150163.09067333
},
{
"ts": "2025-10-28T09:00:00",
"o": 3.78,
"h": 3.79,
"l": 3.77,
"c": 3.79,
"v": 4335816.86305282
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.78,
"h": 3.79,
"l": 3.78,
"c": 3.79,
"v": 1514194.02836722
},
{
"ts": "2025-10-28T07:00:00",
"o": 3.78,
"h": 3.81,
"l": 3.77,
"c": 3.78,
"v": 6524378.39044177
},
{
"ts": "2025-10-28T06:00:00",
"o": 3.8,
"h": 3.81,
"l": 3.78,
"c": 3.78,
"v": 19525198.77898406
},
{
"ts": "2025-10-28T05:00:00",
"o": 3.81,
"h": 3.82,
"l": 3.8,
"c": 3.81,
"v": 3484803.4331708
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.82,
"h": 3.82,
"l": 3.8,
"c": 3.81,
"v": 1608246.37111634
},
{
"ts": "2025-10-28T03:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.81,
"c": 3.82,
"v": 8582502.89198925
},
{
"ts": "2025-10-28T02:00:00",
"o": 3.82,
"h": 3.84,
"l": 3.81,
"c": 3.82,
"v": 2649702.00648784
},
{
"ts": "2025-10-28T01:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.78,
"c": 3.82,
"v": 13701930.41694117
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.82,
"h": 3.84,
"l": 3.82,
"c": 3.84,
"v": 1926722.44850987
},
{
"ts": "2025-10-27T23:00:00",
"o": 3.83,
"h": 3.84,
"l": 3.82,
"c": 3.83,
"v": 3251838.90598995
},
{
"ts": "2025-10-27T22:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.82,
"c": 3.84,
"v": 2428912.85328124
},
{
"ts": "2025-10-27T21:00:00",
"o": 3.84,
"h": 3.86,
"l": 3.83,
"c": 3.84,
"v": 1167558.62674837
},
{
"ts": "2025-10-27T20:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.83,
"c": 3.83,
"v": 2034802.37096325
},
{
"ts": "2025-10-27T19:00:00",
"o": 3.89,
"h": 3.89,
"l": 3.89,
"c": 3.89,
"v": 128470.46913561
},
{
"ts": "2025-10-27T18:00:00",
"o": 3.89,
"h": 3.89,
"l": 3.85,
"c": 3.86,
"v": 388031.92476091
},
{
"ts": "2025-10-27T17:00:00",
"o": 3.88,
"h": 3.9,
"l": 3.85,
"c": 3.86,
"v": 1749450.20187365
},
{
"ts": "2025-10-27T16:00:00",
"o": 3.84,
"h": 3.88,
"l": 3.84,
"c": 3.88,
"v": 708927.65686868
},
{
"ts": "2025-10-27T15:00:00",
"o": 3.83,
"h": 3.87,
"l": 3.83,
"c": 3.84,
"v": 1425655.42067392
},
{
"ts": "2025-10-27T14:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.83,
"c": 3.84,
"v": 3960579.0846641
},
{
"ts": "2025-10-27T13:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.83,
"c": 3.87,
"v": 3942537.88696611
},
{
"ts": "2025-10-27T12:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.84,
"c": 3.85,
"v": 2008707.76387316
},
{
"ts": "2025-10-27T11:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.84,
"c": 3.84,
"v": 1109414.92352672
},
{
"ts": "2025-10-27T10:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.84,
"c": 3.85,
"v": 3596841.07293432
},
{
"ts": "2025-10-27T09:00:00",
"o": 3.83,
"h": 3.86,
"l": 3.82,
"c": 3.86,
"v": 4277765.14097964
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.84,
"h": 3.86,
"l": 3.82,
"c": 3.83,
"v": 5837815.28163289
},
{
"ts": "2025-10-27T07:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.84,
"c": 3.84,
"v": 1963454.74055251
},
{
"ts": "2025-10-27T06:00:00",
"o": 3.85,
"h": 3.9,
"l": 3.85,
"c": 3.85,
"v": 8149086.07873294
},
{
"ts": "2025-10-27T05:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.84,
"c": 3.84,
"v": 1950949.01056877
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.85,
"c": 3.87,
"v": 2967942.60876205
},
{
"ts": "2025-10-27T03:00:00",
"o": 3.88,
"h": 3.88,
"l": 3.86,
"c": 3.87,
"v": 7864121.99985387
},
{
"ts": "2025-10-27T02:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.87,
"c": 3.87,
"v": 2083666.99862468
},
{
"ts": "2025-10-27T01:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.86,
"c": 3.87,
"v": 1660843.39770265
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.89,
"h": 3.89,
"l": 3.86,
"c": 3.88,
"v": 3142215.2143837
},
{
"ts": "2025-10-26T23:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.86,
"c": 3.86,
"v": 2908595.22183478
},
{
"ts": "2025-10-26T22:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.84,
"c": 3.87,
"v": 4369078.71879205
},
{
"ts": "2025-10-26T21:00:00",
"o": 3.86,
"h": 3.86,
"l": 3.85,
"c": 3.85,
"v": 348763.46349589
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.86,
"h": 3.86,
"l": 3.86,
"c": 3.86,
"v": 5465.18837512
},
{
"ts": "2025-10-26T18:00:00",
"o": 3.86,
"h": 3.86,
"l": 3.84,
"c": 3.86,
"v": 25337.04663212
},
{
"ts": "2025-10-26T17:00:00",
"o": 3.86,
"h": 3.86,
"l": 3.85,
"c": 3.85,
"v": 155776.86562141
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.85,
"c": 3.87,
"v": 307596.69328057
},
{
"ts": "2025-10-26T15:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.86,
"c": 3.87,
"v": 414423.90348402
},
{
"ts": "2025-10-26T14:00:00",
"o": 3.84,
"h": 3.86,
"l": 3.84,
"c": 3.84,
"v": 1331153.12924355
},
{
"ts": "2025-10-26T13:00:00",
"o": 3.85,
"h": 3.86,
"l": 3.84,
"c": 3.85,
"v": 1740634.09812443
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.8,
"c": 3.85,
"v": 9741922.15132925
},
{
"ts": "2025-10-26T11:00:00",
"o": 3.86,
"h": 3.86,
"l": 3.83,
"c": 3.83,
"v": 1050564.9674758
},
{
"ts": "2025-10-26T10:00:00",
"o": 3.87,
"h": 3.88,
"l": 3.82,
"c": 3.82,
"v": 4929475.96088038
},
{
"ts": "2025-10-26T09:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.85,
"c": 3.87,
"v": 806467.02714943
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.83,
"h": 3.86,
"l": 3.83,
"c": 3.85,
"v": 2212169.38242646
},
{
"ts": "2025-10-26T07:00:00",
"o": 3.82,
"h": 3.86,
"l": 3.82,
"c": 3.83,
"v": 6952161.34282924
},
{
"ts": "2025-10-26T06:00:00",
"o": 3.82,
"h": 3.82,
"l": 3.82,
"c": 3.82,
"v": 801585.53407024
},
{
"ts": "2025-10-26T05:00:00",
"o": 3.84,
"h": 3.85,
"l": 3.81,
"c": 3.82,
"v": 1395522.56311622
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.81,
"c": 3.81,
"v": 1126640.28580791
},
{
"ts": "2025-10-26T03:00:00",
"o": 3.81,
"h": 3.82,
"l": 3.81,
"c": 3.82,
"v": 498993.76939188
},
{
"ts": "2025-10-26T02:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.81,
"c": 3.81,
"v": 898851.38745994
},
{
"ts": "2025-10-26T01:00:00",
"o": 3.82,
"h": 3.84,
"l": 3.81,
"c": 3.82,
"v": 997651.21901878
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.82,
"h": 3.86,
"l": 3.8,
"c": 3.82,
"v": 8100903.80967275
},
{
"ts": "2025-10-25T23:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.8,
"c": 3.8,
"v": 445736.42834232
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.81,
"h": 3.84,
"l": 3.8,
"c": 3.84,
"v": 1513780.41253787
},
{
"ts": "2025-10-25T15:00:00",
"o": 3.83,
"h": 3.84,
"l": 3.81,
"c": 3.81,
"v": 482851.85262912
},
{
"ts": "2025-10-25T14:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.81,
"c": 3.82,
"v": 2618978.34286538
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.59,
"c": 3.6,
"v": 3951973.5098592
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.6,
"c": 3.6,
"v": 6265581.2321582
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.6,
"c": 3.61,
"v": 2556626.28727526
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.58,
"c": 3.6,
"v": 13899715.38119139
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.58,
"c": 3.59,
"v": 12048601.46780598
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.61,
"h": 3.64,
"l": 3.58,
"c": 3.61,
"v": 11892478.49920706
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.58,
"c": 3.62,
"v": 21641958.19976708
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.6,
"h": 3.65,
"l": 3.59,
"c": 3.65,
"v": 8442773.59926217
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.61,
"h": 3.63,
"l": 3.59,
"c": 3.6,
"v": 9133390.10674948
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.69,
"h": 3.69,
"l": 3.59,
"c": 3.62,
"v": 32561935.5384617
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.67,
"h": 3.71,
"l": 3.64,
"c": 3.68,
"v": 42960941.42543008
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.7,
"h": 4,
"l": 3.6,
"c": 3.67,
"v": 571804752.0713841
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.7,
"h": 3.72,
"l": 3.68,
"c": 3.71,
"v": 4492199.45283618
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.71,
"h": 3.75,
"l": 3.69,
"c": 3.69,
"v": 7855962.8825428
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.7,
"h": 3.73,
"l": 3.67,
"c": 3.72,
"v": 12523149.34738902
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.71,
"h": 3.73,
"l": 3.69,
"c": 3.71,
"v": 13060388.11144186
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.71,
"h": 3.74,
"l": 3.7,
"c": 3.7,
"v": 9492523.46342588
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.71,
"h": 3.72,
"l": 3.71,
"c": 3.72,
"v": 5346751.63635944
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.7,
"c": 3.71,
"v": 11830303.00626531
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.71,
"c": 3.74,
"v": 13025209.20379239
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.73,
"h": 3.74,
"l": 3.73,
"c": 3.73,
"v": 3168075.35975768
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.75,
"h": 3.76,
"l": 3.73,
"c": 3.73,
"v": 16668950.62766098
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.78,
"h": 3.79,
"l": 3.65,
"c": 3.76,
"v": 57249506.42681496
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.82,
"h": 3.82,
"l": 3.77,
"c": 3.78,
"v": 31142626.97371297
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.82,
"h": 3.84,
"l": 3.78,
"c": 3.82,
"v": 26860857.76392813
},
{
"ts": "2025-10-27T20:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.82,
"c": 3.83,
"v": 8883112.75698281
},
{
"ts": "2025-10-27T16:00:00",
"o": 3.84,
"h": 3.9,
"l": 3.84,
"c": 3.89,
"v": 2974880.25263885
},
{
"ts": "2025-10-27T12:00:00",
"o": 3.86,
"h": 3.88,
"l": 3.83,
"c": 3.84,
"v": 11337480.15617729
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.84,
"h": 3.87,
"l": 3.82,
"c": 3.84,
"v": 14821836.41907357
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.86,
"h": 3.9,
"l": 3.84,
"c": 3.84,
"v": 15031432.43861627
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.89,
"h": 3.89,
"l": 3.86,
"c": 3.87,
"v": 14750847.6105649
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.86,
"h": 3.88,
"l": 3.84,
"c": 3.86,
"v": 7631902.59249784
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.84,
"c": 3.86,
"v": 488710.6055341
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.8,
"c": 3.87,
"v": 13228133.28218125
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.83,
"h": 3.88,
"l": 3.82,
"c": 3.83,
"v": 8998677.33793207
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.82,
"h": 3.86,
"l": 3.81,
"c": 3.83,
"v": 10275909.72582361
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.82,
"h": 3.86,
"l": 3.8,
"c": 3.82,
"v": 10496400.18554335
},
{
"ts": "2025-10-25T20:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.8,
"c": 3.8,
"v": 445736.42834232
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.81,
"h": 3.84,
"l": 3.8,
"c": 3.84,
"v": 1513780.41253787
},
{
"ts": "2025-10-25T12:00:00",
"o": 3.8,
"h": 3.84,
"l": 3.79,
"c": 3.81,
"v": 4763749.06163728
},
{
"ts": "2025-10-25T08:00:00",
"o": 3.8,
"h": 3.82,
"l": 3.78,
"c": 3.8,
"v": 8827534.2560593
},
{
"ts": "2025-10-25T04:00:00",
"o": 3.76,
"h": 3.8,
"l": 3.75,
"c": 3.8,
"v": 5462098.48045822
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.73,
"c": 3.76,
"v": 29457673.15339176
},
{
"ts": "2025-10-24T20:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.8,
"c": 3.81,
"v": 1916179.30397457
},
{
"ts": "2025-10-24T16:00:00",
"o": 3.82,
"h": 3.85,
"l": 3.8,
"c": 3.84,
"v": 2480992.52850426
},
{
"ts": "2025-10-24T12:00:00",
"o": 3.84,
"h": 3.89,
"l": 3.78,
"c": 3.82,
"v": 9431059.1840691
},
{
"ts": "2025-10-24T08:00:00",
"o": 3.89,
"h": 3.91,
"l": 3.83,
"c": 3.84,
"v": 19497838.73176705
},
{
"ts": "2025-10-24T04:00:00",
"o": 3.86,
"h": 3.89,
"l": 3.85,
"c": 3.88,
"v": 33130544.38850959
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.78,
"h": 3.88,
"l": 3.75,
"c": 3.86,
"v": 39478768.20214
},
{
"ts": "2025-10-23T20:00:00",
"o": 3.77,
"h": 3.79,
"l": 3.76,
"c": 3.76,
"v": 5055141.71415533
},
{
"ts": "2025-10-23T16:00:00",
"o": 3.78,
"h": 3.8,
"l": 3.77,
"c": 3.77,
"v": 4651243.33279068
},
{
"ts": "2025-10-23T12:00:00",
"o": 3.78,
"h": 3.78,
"l": 3.7,
"c": 3.77,
"v": 21232599.96223364
},
{
"ts": "2025-10-23T08:00:00",
"o": 3.78,
"h": 3.8,
"l": 3.77,
"c": 3.77,
"v": 5210817.40884727
},
{
"ts": "2025-10-23T04:00:00",
"o": 3.75,
"h": 3.79,
"l": 3.74,
"c": 3.79,
"v": 6213217.49524504
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.79,
"h": 3.8,
"l": 3.73,
"c": 3.74,
"v": 22773518.77170055
},
{
"ts": "2025-10-22T20:00:00",
"o": 3.78,
"h": 3.82,
"l": 3.77,
"c": 3.79,
"v": 7303564.75490684
},
{
"ts": "2025-10-22T16:00:00",
"o": 3.81,
"h": 3.81,
"l": 3.77,
"c": 3.78,
"v": 2666125.05177472
},
{
"ts": "2025-10-22T12:00:00",
"o": 3.8,
"h": 3.84,
"l": 3.79,
"c": 3.8,
"v": 8718524.84923706
},
{
"ts": "2025-10-22T08:00:00",
"o": 3.81,
"h": 3.83,
"l": 3.78,
"c": 3.8,
"v": 9040160.1938589
},
{
"ts": "2025-10-22T04:00:00",
"o": 3.85,
"h": 3.86,
"l": 3.8,
"c": 3.82,
"v": 12039487.34110319
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.88,
"h": 3.89,
"l": 3.84,
"c": 3.85,
"v": 4200017.06493149
},
{
"ts": "2025-10-21T20:00:00",
"o": 3.88,
"h": 3.91,
"l": 3.85,
"c": 3.88,
"v": 7521575.11249888
},
{
"ts": "2025-10-21T16:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.87,
"c": 3.87,
"v": 5274787.55322776
},
{
"ts": "2025-10-21T12:00:00",
"o": 3.83,
"h": 3.96,
"l": 3.83,
"c": 3.9,
"v": 15781365.6486612
},
{
"ts": "2025-10-21T08:00:00",
"o": 3.84,
"h": 3.85,
"l": 3.82,
"c": 3.83,
"v": 10373626.81742509
},
{
"ts": "2025-10-21T04:00:00",
"o": 3.87,
"h": 3.9,
"l": 3.81,
"c": 3.83,
"v": 25785597.34999217
},
{
"ts": "2025-10-21T00:00:00",
"o": 3.91,
"h": 3.94,
"l": 3.86,
"c": 3.87,
"v": 12995985.79823199
},
{
"ts": "2025-10-20T20:00:00",
"o": 3.92,
"h": 3.94,
"l": 3.91,
"c": 3.91,
"v": 5676264.82869827
},
{
"ts": "2025-10-20T16:00:00",
"o": 3.92,
"h": 3.94,
"l": 3.91,
"c": 3.92,
"v": 3792179.84614206
},
{
"ts": "2025-10-20T12:00:00",
"o": 3.92,
"h": 3.96,
"l": 3.91,
"c": 3.92,
"v": 10227260.40894877
},
{
"ts": "2025-10-20T08:00:00",
"o": 3.89,
"h": 3.93,
"l": 3.88,
"c": 3.93,
"v": 15726647.23084736
},
{
"ts": "2025-10-20T04:00:00",
"o": 3.93,
"h": 3.94,
"l": 3.89,
"c": 3.89,
"v": 7073654.18553174
},
{
"ts": "2025-10-20T00:00:00",
"o": 3.93,
"h": 3.99,
"l": 3.88,
"c": 3.93,
"v": 26259558.43248921
},
{
"ts": "2025-10-19T20:00:00",
"o": 3.96,
"h": 3.97,
"l": 3.93,
"c": 3.93,
"v": 10547367.70664676
},
{
"ts": "2025-10-19T16:00:00",
"o": 3.95,
"h": 3.99,
"l": 3.94,
"c": 3.96,
"v": 3705223.04583615
},
{
"ts": "2025-10-19T12:00:00",
"o": 3.92,
"h": 3.98,
"l": 3.89,
"c": 3.95,
"v": 13609048.69990323
},
{
"ts": "2025-10-19T08:00:00",
"o": 3.9,
"h": 3.93,
"l": 3.87,
"c": 3.91,
"v": 17522949.19067292
},
{
"ts": "2025-10-19T04:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.88,
"c": 3.89,
"v": 5673915.79748729
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.96,
"h": 4.01,
"l": 3.88,
"c": 3.88,
"v": 26113328.67227896
},
{
"ts": "2025-10-18T20:00:00",
"o": 3.95,
"h": 3.98,
"l": 3.93,
"c": 3.96,
"v": 14582386.44606867
},
{
"ts": "2025-10-18T16:00:00",
"o": 3.92,
"h": 3.95,
"l": 3.89,
"c": 3.94,
"v": 5467806.7545496
},
{
"ts": "2025-10-18T12:00:00",
"o": 3.93,
"h": 3.93,
"l": 3.87,
"c": 3.9,
"v": 13861558.65106007
},
{
"ts": "2025-10-18T08:00:00",
"o": 3.91,
"h": 3.93,
"l": 3.87,
"c": 3.93,
"v": 11571813.2366551
},
{
"ts": "2025-10-18T04:00:00",
"o": 3.94,
"h": 3.94,
"l": 3.85,
"c": 3.91,
"v": 31648458.51915448
},
{
"ts": "2025-10-18T00:00:00",
"o": 3.94,
"h": 4.27,
"l": 3.85,
"c": 3.93,
"v": 666723415.5876449
},
{
"ts": "2025-10-17T20:00:00",
"o": 3.88,
"h": 4.09,
"l": 3.84,
"c": 3.92,
"v": 74085514.80716322
},
{
"ts": "2025-10-17T16:00:00",
"o": 3.74,
"h": 3.9,
"l": 3.74,
"c": 3.9,
"v": 27250961.15291161
},
{
"ts": "2025-10-17T12:00:00",
"o": 3.73,
"h": 3.78,
"l": 3.7,
"c": 3.78,
"v": 14211395.66926098
},
{
"ts": "2025-10-17T08:00:00",
"o": 3.7,
"h": 3.76,
"l": 3.61,
"c": 3.73,
"v": 23493328.30764827
},
{
"ts": "2025-10-17T04:00:00",
"o": 3.91,
"h": 3.91,
"l": 3.63,
"c": 3.71,
"v": 64999136.02492657
},
{
"ts": "2025-10-17T00:00:00",
"o": 3.89,
"h": 3.93,
"l": 3.88,
"c": 3.91,
"v": 12600062.72243614
},
{
"ts": "2025-10-16T20:00:00",
"o": 3.91,
"h": 3.92,
"l": 3.87,
"c": 3.89,
"v": 8768668.72163378
},
{
"ts": "2025-10-16T16:00:00",
"o": 3.92,
"h": 3.94,
"l": 3.88,
"c": 3.9,
"v": 10821179.83723504
},
{
"ts": "2025-10-16T12:00:00",
"o": 3.97,
"h": 4,
"l": 3.92,
"c": 3.92,
"v": 20431180.51890478
},
{
"ts": "2025-10-16T08:00:00",
"o": 4,
"h": 4,
"l": 3.92,
"c": 3.97,
"v": 24563311.38257578
},
{
"ts": "2025-10-16T04:00:00",
"o": 4.01,
"h": 4.02,
"l": 3.97,
"c": 4,
"v": 12327952.25918446
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.99,
"h": 4.03,
"l": 3.98,
"c": 4.02,
"v": 19988558.94421026
},
{
"ts": "2025-10-15T20:00:00",
"o": 4.04,
"h": 4.05,
"l": 3.99,
"c": 3.99,
"v": 7915712.01807372
},
{
"ts": "2025-10-15T16:00:00",
"o": 4,
"h": 4.05,
"l": 4,
"c": 4.03,
"v": 7585151.87383522
},
{
"ts": "2025-10-15T12:00:00",
"o": 4.04,
"h": 4.06,
"l": 3.98,
"c": 4,
"v": 31336188.2382982
},
{
"ts": "2025-10-15T08:00:00",
"o": 4.04,
"h": 4.1,
"l": 4.03,
"c": 4.03,
"v": 36027264.54434674
},
{
"ts": "2025-10-15T04:00:00",
"o": 4.08,
"h": 4.14,
"l": 4.02,
"c": 4.04,
"v": 67179979.03637132
},
{
"ts": "2025-10-15T00:00:00",
"o": 4.11,
"h": 4.13,
"l": 4.03,
"c": 4.08,
"v": 51336706.91486367
},
{
"ts": "2025-10-14T20:00:00",
"o": 4.08,
"h": 4.18,
"l": 4.06,
"c": 4.11,
"v": 30759357.58805007
},
{
"ts": "2025-10-14T16:00:00",
"o": 4.05,
"h": 4.09,
"l": 4.04,
"c": 4.07,
"v": 5304774.47189005
},
{
"ts": "2025-10-14T12:00:00",
"o": 4.03,
"h": 4.07,
"l": 3.99,
"c": 4.05,
"v": 19049011.24145107
},
{
"ts": "2025-10-14T08:00:00",
"o": 4.02,
"h": 4.11,
"l": 3.98,
"c": 4.03,
"v": 67215941.00781997
},
{
"ts": "2025-10-14T04:00:00",
"o": 4.1,
"h": 4.13,
"l": 3.99,
"c": 4.01,
"v": 88783346.88046943
},
{
"ts": "2025-10-14T00:00:00",
"o": 4.07,
"h": 4.24,
"l": 4.02,
"c": 4.09,
"v": 194632521.23152438
},
{
"ts": "2025-10-13T20:00:00",
"o": 4.04,
"h": 4.07,
"l": 4.03,
"c": 4.04,
"v": 11171929.21809878
},
{
"ts": "2025-10-13T16:00:00",
"o": 4.03,
"h": 4.05,
"l": 4.02,
"c": 4.03,
"v": 3445349.77172243
},
{
"ts": "2025-10-13T12:00:00",
"o": 3.97,
"h": 4.05,
"l": 3.97,
"c": 4.03,
"v": 12309928.05033397
},
{
"ts": "2025-10-13T08:00:00",
"o": 4,
"h": 4.04,
"l": 3.97,
"c": 3.97,
"v": 23203777.62644325
},
{
"ts": "2025-10-13T04:00:00",
"o": 4.01,
"h": 4.04,
"l": 4,
"c": 4.01,
"v": 20972924.46668226
},
{
"ts": "2025-10-13T00:00:00",
"o": 4.01,
"h": 4.07,
"l": 4,
"c": 4.01,
"v": 25699953.63683138
},
{
"ts": "2025-10-12T20:00:00",
"o": 4.04,
"h": 4.07,
"l": 4.01,
"c": 4.01,
"v": 18136110.49464069
},
{
"ts": "2025-10-12T16:00:00",
"o": 3.99,
"h": 4.06,
"l": 3.98,
"c": 4.01,
"v": 22987287.29601225
},
{
"ts": "2025-10-12T12:00:00",
"o": 3.88,
"h": 4,
"l": 3.86,
"c": 3.98,
"v": 29954172.34043032
},
{
"ts": "2025-10-12T08:00:00",
"o": 3.93,
"h": 3.93,
"l": 3.86,
"c": 3.88,
"v": 6795139.80467761
},
{
"ts": "2025-10-12T04:00:00",
"o": 3.88,
"h": 3.96,
"l": 3.88,
"c": 3.93,
"v": 12181631.12501749
},
{
"ts": "2025-10-12T00:00:00",
"o": 3.93,
"h": 3.95,
"l": 3.82,
"c": 3.88,
"v": 41436677.94959245
},
{
"ts": "2025-10-11T20:00:00",
"o": 3.92,
"h": 3.97,
"l": 3.9,
"c": 3.92,
"v": 28499065.34739732
},
{
"ts": "2025-10-11T16:00:00",
"o": 3.91,
"h": 3.96,
"l": 3.9,
"c": 3.93,
"v": 10688162.60477169
},
{
"ts": "2025-10-11T12:00:00",
"o": 3.89,
"h": 3.94,
"l": 3.86,
"c": 3.93,
"v": 21063340.39042282
},
{
"ts": "2025-10-11T08:00:00",
"o": 3.81,
"h": 3.98,
"l": 3.8,
"c": 3.89,
"v": 31066730.21541714
},
{
"ts": "2025-10-11T04:00:00",
"o": 3.84,
"h": 3.88,
"l": 3.81,
"c": 3.81,
"v": 23322901.89306796
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.9,
"h": 4.09,
"l": 3.7,
"c": 3.84,
"v": 177021893.60209212
},
{
"ts": "2025-10-10T20:00:00",
"o": 4.13,
"h": 4.17,
"l": 3.8,
"c": 3.9,
"v": 234584588.0620288
},
{
"ts": "2025-10-10T16:00:00",
"o": 4.17,
"h": 4.18,
"l": 4.12,
"c": 4.13,
"v": 32544927.51879976
},
{
"ts": "2025-10-10T12:00:00",
"o": 4.21,
"h": 4.21,
"l": 4.13,
"c": 4.15,
"v": 42173666.26118788
},
{
"ts": "2025-10-10T08:00:00",
"o": 4.18,
"h": 4.22,
"l": 4.13,
"c": 4.21,
"v": 57909070.52991464
},
{
"ts": "2025-10-10T04:00:00",
"o": 4.23,
"h": 4.24,
"l": 4.11,
"c": 4.17,
"v": 141788629.23449254
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.25,
"h": 4.55,
"l": 4.2,
"c": 4.23,
"v": 1428607137.2983434
},
{
"ts": "2025-10-09T20:00:00",
"o": 4.23,
"h": 4.3,
"l": 4.22,
"c": 4.25,
"v": 50352479.7212581
},
{
"ts": "2025-10-09T16:00:00",
"o": 4.22,
"h": 4.27,
"l": 4.21,
"c": 4.23,
"v": 43231988.10596104
},
{
"ts": "2025-10-09T12:00:00",
"o": 4.27,
"h": 4.31,
"l": 4.21,
"c": 4.22,
"v": 155074633.80472937
},
{
"ts": "2025-10-09T08:00:00",
"o": 4.33,
"h": 4.35,
"l": 4.26,
"c": 4.27,
"v": 185250888.2915582
},
{
"ts": "2025-10-09T04:00:00",
"o": 4.32,
"h": 4.36,
"l": 4.25,
"c": 4.33,
"v": 321182931.1390822
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.2,
"h": 4.63,
"l": 4.18,
"c": 4.32,
"v": 1366377466.6734831
},
{
"ts": "2025-10-08T20:00:00",
"o": 4.18,
"h": 4.2,
"l": 4.17,
"c": 4.2,
"v": 15955617.08365516
},
{
"ts": "2025-10-08T16:00:00",
"o": 4.16,
"h": 4.19,
"l": 4.16,
"c": 4.17,
"v": 6063495.37793868
},
{
"ts": "2025-10-08T12:00:00",
"o": 4.19,
"h": 4.19,
"l": 4.16,
"c": 4.16,
"v": 9618061.50079928
},
{
"ts": "2025-10-08T08:00:00",
"o": 4.18,
"h": 4.2,
"l": 4.16,
"c": 4.19,
"v": 4916396.80058467
},
{
"ts": "2025-10-08T04:00:00",
"o": 4.16,
"h": 4.19,
"l": 4.15,
"c": 4.17,
"v": 9344758.9561452
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.18,
"h": 4.22,
"l": 4.15,
"c": 4.17,
"v": 18703285.90906918
},
{
"ts": "2025-10-07T20:00:00",
"o": 4.21,
"h": 4.21,
"l": 4.18,
"c": 4.18,
"v": 7608171.48019997
},
{
"ts": "2025-10-07T16:00:00",
"o": 4.2,
"h": 4.21,
"l": 4.19,
"c": 4.19,
"v": 3999911.55280154
},
{
"ts": "2025-10-07T12:00:00",
"o": 4.24,
"h": 4.27,
"l": 4.18,
"c": 4.2,
"v": 35396861.01799419
},
{
"ts": "2025-10-07T08:00:00",
"o": 4.24,
"h": 4.26,
"l": 4.23,
"c": 4.24,
"v": 9868137.5745345
},
{
"ts": "2025-10-07T04:00:00",
"o": 4.27,
"h": 4.28,
"l": 4.24,
"c": 4.25,
"v": 11039859.08102052
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.59,
"c": 3.6,
"v": 3951973.5098592
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.58,
"c": 3.6,
"v": 68304961.06740497
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.7,
"h": 4,
"l": 3.59,
"c": 3.65,
"v": 669395992.1941237
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.73,
"h": 3.75,
"l": 3.67,
"c": 3.69,
"v": 60109078.44742431
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.82,
"h": 3.84,
"l": 3.65,
"c": 3.74,
"v": 148115226.3556671
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.89,
"h": 3.9,
"l": 3.82,
"c": 3.83,
"v": 67799589.63405369
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.82,
"h": 3.88,
"l": 3.8,
"c": 3.86,
"v": 51119733.72951222
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.84,
"h": 3.84,
"l": 3.73,
"c": 3.8,
"v": 50470571.79242675
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.78,
"h": 3.91,
"l": 3.75,
"c": 3.81,
"v": 105935382.33896457
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.79,
"h": 3.8,
"l": 3.7,
"c": 3.76,
"v": 65136538.68497251
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.88,
"h": 3.89,
"l": 3.77,
"c": 3.79,
"v": 43967879.2558122
},
{
"ts": "2025-10-21T00:00:00",
"o": 3.91,
"h": 3.96,
"l": 3.81,
"c": 3.88,
"v": 77732938.28003709
},
{
"ts": "2025-10-20T00:00:00",
"o": 3.93,
"h": 3.99,
"l": 3.88,
"c": 3.91,
"v": 68755564.9326574
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.96,
"h": 4.01,
"l": 3.87,
"c": 3.93,
"v": 77171833.1128253
},
{
"ts": "2025-10-18T00:00:00",
"o": 3.94,
"h": 4.27,
"l": 3.85,
"c": 3.96,
"v": 743855439.1951329
},
{
"ts": "2025-10-17T00:00:00",
"o": 3.89,
"h": 4.09,
"l": 3.61,
"c": 3.92,
"v": 216640398.6843468
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.99,
"h": 4.03,
"l": 3.87,
"c": 3.89,
"v": 96900851.6637441
},
{
"ts": "2025-10-15T00:00:00",
"o": 4.11,
"h": 4.14,
"l": 3.98,
"c": 3.99,
"v": 201381002.62578887
},
{
"ts": "2025-10-14T00:00:00",
"o": 4.07,
"h": 4.24,
"l": 3.98,
"c": 4.11,
"v": 405744952.421205
},
{
"ts": "2025-10-13T00:00:00",
"o": 4.01,
"h": 4.07,
"l": 3.97,
"c": 4.04,
"v": 96803862.77011207
},
{
"ts": "2025-10-12T00:00:00",
"o": 3.93,
"h": 4.07,
"l": 3.82,
"c": 4.01,
"v": 131491019.0103708
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.9,
"h": 4.09,
"l": 3.7,
"c": 3.92,
"v": 291662094.0531691
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.25,
"h": 4.55,
"l": 3.8,
"c": 3.9,
"v": 1937608018.904767
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.2,
"h": 4.63,
"l": 4.18,
"c": 4.25,
"v": 2121470387.736072
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.18,
"h": 4.22,
"l": 4.15,
"c": 4.2,
"v": 64601615.62819217
},
{
"ts": "2025-10-07T00:00:00",
"o": 4.28,
"h": 4.29,
"l": 4.18,
"c": 4.18,
"v": 75646726.45785822
},
{
"ts": "2025-10-06T00:00:00",
"o": 4.27,
"h": 4.29,
"l": 4.25,
"c": 4.27,
"v": 46552982.2480464
},
{
"ts": "2025-10-05T00:00:00",
"o": 4.27,
"h": 4.35,
"l": 4.23,
"c": 4.27,
"v": 78859791.37020451
},
{
"ts": "2025-10-04T00:00:00",
"o": 4.33,
"h": 4.37,
"l": 4.27,
"c": 4.28,
"v": 101319894.12838987
},
{
"ts": "2025-10-03T00:00:00",
"o": 4.26,
"h": 4.36,
"l": 4.24,
"c": 4.33,
"v": 189679816.29493737
},
{
"ts": "2025-10-02T00:00:00",
"o": 4.25,
"h": 4.3,
"l": 4.2,
"c": 4.27,
"v": 182739909.75547087
},
{
"ts": "2025-10-01T00:00:00",
"o": 4.17,
"h": 4.27,
"l": 4.11,
"c": 4.26,
"v": 261161896.2810443
},
{
"ts": "2025-09-30T00:00:00",
"o": 4.2,
"h": 4.27,
"l": 4.09,
"c": 4.17,
"v": 411737965.0380588
},
{
"ts": "2025-09-29T00:00:00",
"o": 4.22,
"h": 4.32,
"l": 4.1,
"c": 4.24,
"v": 339397554.3595307
},
{
"ts": "2025-09-28T00:00:00",
"o": 4.14,
"h": 4.41,
"l": 4.12,
"c": 4.24,
"v": 1072750156.3639538
},
{
"ts": "2025-09-27T00:00:00",
"o": 4.15,
"h": 4.28,
"l": 4.11,
"c": 4.13,
"v": 200417912.69945386
},
{
"ts": "2025-09-26T00:00:00",
"o": 4.28,
"h": 4.3,
"l": 4.09,
"c": 4.15,
"v": 371232980.4601429
},
{
"ts": "2025-09-25T00:00:00",
"o": 4.25,
"h": 4.53,
"l": 4.12,
"c": 4.28,
"v": 1159727769.0614853
},
{
"ts": "2025-09-24T00:00:00",
"o": 4.42,
"h": 4.43,
"l": 4.16,
"c": 4.23,
"v": 912803328.5354642
},
{
"ts": "2025-09-23T00:00:00",
"o": 3.99,
"h": 4.9,
"l": 3.97,
"c": 4.42,
"v": 16274189832.777037
},
{
"ts": "2025-09-22T00:00:00",
"o": 4.15,
"h": 4.98,
"l": 3.951,
"c": 3.98,
"v": 4641872317.270584
},
{
"ts": "2025-09-21T00:00:00",
"o": 4.18,
"h": 4.19,
"l": 4.13,
"c": 4.15,
"v": 121137509.61201558
},
{
"ts": "2025-09-20T00:00:00",
"o": 4.18,
"h": 4.21,
"l": 4.14,
"c": 4.17,
"v": 93838104.50341742
},
{
"ts": "2025-09-19T00:00:00",
"o": 4.22,
"h": 4.23,
"l": 4.16,
"c": 4.17,
"v": 110450047.39072457
},
{
"ts": "2025-09-18T00:00:00",
"o": 4.21,
"h": 4.24,
"l": 4.18,
"c": 4.22,
"v": 161430405.16851428
},
{
"ts": "2025-09-17T00:00:00",
"o": 4.25,
"h": 4.25,
"l": 4.14,
"c": 4.21,
"v": 219915483.22334293
},
{
"ts": "2025-09-16T00:00:00",
"o": 4.33,
"h": 4.36,
"l": 4.13,
"c": 4.26,
"v": 436311589.24593496
},
{
"ts": "2025-09-15T00:00:00",
"o": 4.22,
"h": 4.54,
"l": 4.22,
"c": 4.33,
"v": 4199930948.273103
},
{
"ts": "2025-09-14T00:00:00",
"o": 4.33,
"h": 4.4,
"l": 4.2,
"c": 4.22,
"v": 275573402.2513664
},
{
"ts": "2025-09-13T00:00:00",
"o": 4.2,
"h": 4.36,
"l": 4.18,
"c": 4.33,
"v": 440533745.92768353
},
{
"ts": "2025-09-12T00:00:00",
"o": 4.18,
"h": 4.23,
"l": 4.13,
"c": 4.2,
"v": 240656603.3193085
},
{
"ts": "2025-09-11T00:00:00",
"o": 4.19,
"h": 4.24,
"l": 4.12,
"c": 4.19,
"v": 220142535.6348742
},
{
"ts": "2025-09-10T00:00:00",
"o": 4.19,
"h": 4.23,
"l": 4.15,
"c": 4.2,
"v": 232092506.1204908
},
{
"ts": "2025-09-09T00:00:00",
"o": 4.17,
"h": 4.25,
"l": 4.12,
"c": 4.19,
"v": 238409412.12053636
},
{
"ts": "2025-09-08T00:00:00",
"o": 4.15,
"h": 4.19,
"l": 4.11,
"c": 4.17,
"v": 216518610.55906138
},
{
"ts": "2025-09-07T00:00:00",
"o": 4.14,
"h": 4.17,
"l": 4.11,
"c": 4.15,
"v": 114327441.61580873
},
{
"ts": "2025-09-06T00:00:00",
"o": 4.2,
"h": 4.23,
"l": 4.09,
"c": 4.15,
"v": 140688678.01592392
},
{
"ts": "2025-09-05T00:00:00",
"o": 4.23,
"h": 4.28,
"l": 4.17,
"c": 4.22,
"v": 103911322.2611634
},
{
"ts": "2025-09-04T00:00:00",
"o": 4.47,
"h": 4.5,
"l": 4.2,
"c": 4.23,
"v": 145018522.15726972
},
{
"ts": "2025-09-03T00:00:00",
"o": 4.45,
"h": 4.49,
"l": 4.4,
"c": 4.47,
"v": 28430511.49130722
},
{
"ts": "2025-09-02T00:00:00",
"o": 4.41,
"h": 4.47,
"l": 4.37,
"c": 4.44,
"v": 55870987.09871259
},
{
"ts": "2025-09-01T00:00:00",
"o": 4.52,
"h": 4.54,
"l": 4.27,
"c": 4.41,
"v": 152202077.55890095
},
{
"ts": "2025-08-31T00:00:00",
"o": 4.55,
"h": 4.57,
"l": 4.51,
"c": 4.52,
"v": 31620407.1511158
},
{
"ts": "2025-08-30T00:00:00",
"o": 4.56,
"h": 4.57,
"l": 4.5,
"c": 4.52,
"v": 67339750.75165719
},
{
"ts": "2025-08-29T00:00:00",
"o": 4.72,
"h": 4.74,
"l": 4.52,
"c": 4.56,
"v": 249494786.74087107
},
{
"ts": "2025-08-28T00:00:00",
"o": 4.66,
"h": 4.73,
"l": 4.62,
"c": 4.72,
"v": 139655918.90256193
},
{
"ts": "2025-08-27T00:00:00",
"o": 4.71,
"h": 4.74,
"l": 4.63,
"c": 4.67,
"v": 98584260.4169974
},
{
"ts": "2025-08-26T00:00:00",
"o": 4.601,
"h": 4.89,
"l": 4.58,
"c": 4.74,
"v": 345877614.59118444
},
{
"ts": "2025-08-25T00:00:00",
"o": 4.99,
"h": 5.03,
"l": 4.61,
"c": 4.62,
"v": 399634326.66576725
},
{
"ts": "2025-08-24T00:00:00",
"o": 5.12,
"h": 5.19,
"l": 4.97,
"c": 4.99,
"v": 229979554.73929942
},
{
"ts": "2025-08-23T00:00:00",
"o": 5.17,
"h": 5.2,
"l": 5.05,
"c": 5.13,
"v": 155270092.56086278
},
{
"ts": "2025-08-22T00:00:00",
"o": 5.14,
"h": 5.19,
"l": 4.99,
"c": 5.17,
"v": 272812226.4485609
},
{
"ts": "2025-08-21T00:00:00",
"o": 5.17,
"h": 5.18,
"l": 5.13,
"c": 5.14,
"v": 58562571.93311111
},
{
"ts": "2025-08-20T00:00:00",
"o": 5.11,
"h": 5.2,
"l": 5.09,
"c": 5.17,
"v": 138531035.69021854
},
{
"ts": "2025-08-19T00:00:00",
"o": 5.41,
"h": 5.41,
"l": 5.09,
"c": 5.09,
"v": 181627358.40760627
},
{
"ts": "2025-08-18T00:00:00",
"o": 5.25,
"h": 5.44,
"l": 5.12,
"c": 5.41,
"v": 511432517.08932084
},
{
"ts": "2025-08-17T00:00:00",
"o": 5.27,
"h": 5.3,
"l": 5.24,
"c": 5.25,
"v": 80332133.32898876
},
{
"ts": "2025-08-16T00:00:00",
"o": 5.24,
"h": 5.33,
"l": 5.19,
"c": 5.29,
"v": 120765030.28207763
},
{
"ts": "2025-08-15T00:00:00",
"o": 5.14,
"h": 5.39,
"l": 5.12,
"c": 5.24,
"v": 451983042.5447738
},
{
"ts": "2025-08-14T00:00:00",
"o": 5.36,
"h": 5.52,
"l": 5.04,
"c": 5.14,
"v": 621662830.505703
},
{
"ts": "2025-08-13T00:00:00",
"o": 5.42,
"h": 5.44,
"l": 5.31,
"c": 5.36,
"v": 307787144.4141055
},
{
"ts": "2025-08-12T00:00:00",
"o": 5.4,
"h": 5.48,
"l": 5.23,
"c": 5.44,
"v": 351194536.3329996
},
{
"ts": "2025-08-11T00:00:00",
"o": 5.55,
"h": 5.58,
"l": 5.36,
"c": 5.41,
"v": 645910575.5056634
},
{
"ts": "2025-08-10T00:00:00",
"o": 5.44,
"h": 5.88,
"l": 5.36,
"c": 5.55,
"v": 2864995397.7975893
},
{
"ts": "2025-08-09T00:00:00",
"o": 5.26,
"h": 5.48,
"l": 5.25,
"c": 5.44,
"v": 170076679.8508649
},
{
"ts": "2025-08-08T00:00:00",
"o": 5.32,
"h": 5.33,
"l": 5.21,
"c": 5.25,
"v": 136714238.27450323
},
{
"ts": "2025-08-07T00:00:00",
"o": 5.27,
"h": 5.32,
"l": 5.15,
"c": 5.32,
"v": 225499182.03845537
},
{
"ts": "2025-08-06T00:00:00",
"o": 5.36,
"h": 5.69,
"l": 5.08,
"c": 5.29,
"v": 1692904175.839899
},
{
"ts": "2025-08-05T00:00:00",
"o": 5.2,
"h": 5.46,
"l": 5.1,
"c": 5.35,
"v": 839248739.7337213
},
{
"ts": "2025-08-04T00:00:00",
"o": 5.18,
"h": 5.24,
"l": 5.07,
"c": 5.2,
"v": 268424086.46809155
},
{
"ts": "2025-08-03T00:00:00",
"o": 5.18,
"h": 5.21,
"l": 4.97,
"c": 5.2,
"v": 329799367.0252911
},
{
"ts": "2025-08-02T00:00:00",
"o": 5.02,
"h": 5.46,
"l": 4.99,
"c": 5.18,
"v": 1491269823.5177333
},
{
"ts": "2025-08-01T00:00:00",
"o": 5.05,
"h": 5.3,
"l": 4.92,
"c": 5.01,
"v": 920465938.2144954
},
{
"ts": "2025-07-31T00:00:00",
"o": 5.18,
"h": 5.243,
"l": 5.05,
"c": 5.05,
"v": 258500790.31519964
},
{
"ts": "2025-07-30T00:00:00",
"o": 5.281,
"h": 5.984,
"l": 5.05,
"c": 5.18,
"v": 3531073249.9670844
},
{
"ts": "2025-07-29T00:00:00",
"o": 5.318,
"h": 5.318,
"l": 5.096,
"c": 5.273,
"v": 326461616.9506666
},
{
"ts": "2025-07-28T00:00:00",
"o": 5.046,
"h": 5.456,
"l": 5.023,
"c": 5.35,
"v": 652237694.8964248
},
{
"ts": "2025-07-27T00:00:00",
"o": 5.007,
"h": 5.07,
"l": 4.99,
"c": 5.046,
"v": 99907950.91242217
},
{
"ts": "2025-07-26T00:00:00",
"o": 4.93,
"h": 5.167,
"l": 4.851,
"c": 5.006,
"v": 256362230.9800542
},
{
"ts": "2025-07-25T00:00:00",
"o": 4.923,
"h": 4.951,
"l": 4.734,
"c": 4.921,
"v": 258086783.44447532
},
{
"ts": "2025-07-24T00:00:00",
"o": 5.114,
"h": 5.269,
"l": 4.712,
"c": 4.919,
"v": 701462310.6065311
},
{
"ts": "2025-07-23T00:00:00",
"o": 5.237,
"h": 5.77,
"l": 5.026,
"c": 5.12,
"v": 2924365712.187438
},
{
"ts": "2025-07-22T00:00:00",
"o": 5.28,
"h": 5.291,
"l": 5.07,
"c": 5.237,
"v": 494624842.8515212
},
{
"ts": "2025-07-21T00:00:00",
"o": 5.208,
"h": 5.3,
"l": 5.119,
"c": 5.28,
"v": 488409778.0055418
},
{
"ts": "2025-07-20T00:00:00",
"o": 5.092,
"h": 5.223,
"l": 5.04,
"c": 5.22,
"v": 351406741.58207804
},
{
"ts": "2025-07-19T00:00:00",
"o": 5.12,
"h": 5.35,
"l": 4.99,
"c": 5.104,
"v": 708320296.5353732
},
{
"ts": "2025-07-18T00:00:00",
"o": 5.12,
"h": 5.133,
"l": 4.953,
"c": 5.128,
"v": 691757588.4886962
},
{
"ts": "2025-07-17T00:00:00",
"o": 5.07,
"h": 5.738,
"l": 5.023,
"c": 5.136,
"v": 5528485633.409647
},
{
"ts": "2025-07-16T00:00:00",
"o": 5.129,
"h": 5.28,
"l": 4.934,
"c": 5.07,
"v": 1014723734.0209196
},
{
"ts": "2025-07-15T00:00:00",
"o": 4.906,
"h": 5.143,
"l": 4.702,
"c": 5.103,
"v": 618648112.4533489
},
{
"ts": "2025-07-14T00:00:00",
"o": 4.714,
"h": 4.938,
"l": 4.59,
"c": 4.904,
"v": 677981564.8424512
},
{
"ts": "2025-07-13T00:00:00",
"o": 4.756,
"h": 4.756,
"l": 4.579,
"c": 4.705,
"v": 376886701.5389479
},
{
"ts": "2025-07-12T00:00:00",
"o": 4.501,
"h": 4.807,
"l": 4.444,
"c": 4.771,
"v": 945948121.6113659
},
{
"ts": "2025-07-11T00:00:00",
"o": 4.468,
"h": 4.688,
"l": 4.432,
"c": 4.511,
"v": 2239567786.309446
},
{
"ts": "2025-07-10T00:00:00",
"o": 4.236,
"h": 4.87,
"l": 4.221,
"c": 4.468,
"v": 7231335662.838753
},
{
"ts": "2025-07-09T00:00:00",
"o": 4.183,
"h": 4.265,
"l": 4.132,
"c": 4.22,
"v": 264086044.37157428
},
{
"ts": "2025-07-08T00:00:00",
"o": 4.245,
"h": 4.253,
"l": 4.135,
"c": 4.196,
"v": 314339092.351859
},
{
"ts": "2025-07-07T00:00:00",
"o": 4.23,
"h": 4.571,
"l": 4.184,
"c": 4.253,
"v": 2332675788.964095
},
{
"ts": "2025-07-06T00:00:00",
"o": 4.318,
"h": 4.326,
"l": 4.1,
"c": 4.23,
"v": 615241602.7519689
},
{
"ts": "2025-07-05T00:00:00",
"o": 4.592,
"h": 4.61,
"l": 4.298,
"c": 4.331,
"v": 579364505.1551564
},
{
"ts": "2025-07-04T00:00:00",
"o": 4.712,
"h": 4.999,
"l": 4.353,
"c": 4.596,
"v": 3431553798.7287354
},
{
"ts": "2025-07-03T00:00:00",
"o": 4.346,
"h": 5.5,
"l": 4.258,
"c": 4.715,
"v": 16096783290.474184
},
{
"ts": "2025-07-02T00:00:00",
"o": 4.615,
"h": 4.819,
"l": 4.161,
"c": 4.346,
"v": 7634492360.431391
},
{
"ts": "2025-07-01T00:00:00",
"o": 4.006,
"h": 4.95,
"l": 3.991,
"c": 4.615,
"v": 11789161781.981913
},
{
"ts": "2025-06-30T00:00:00",
"o": 3.847,
"h": 4.303,
"l": 3.791,
"c": 4.006,
"v": 3091423684.9905133
},
{
"ts": "2025-06-29T00:00:00",
"o": 3.79,
"h": 3.895,
"l": 3.775,
"c": 3.844,
"v": 57509092.08525865
},
{
"ts": "2025-06-28T00:00:00",
"o": 3.8,
"h": 3.85,
"l": 3.763,
"c": 3.789,
"v": 43452615.57531604
},
{
"ts": "2025-06-27T00:00:00",
"o": 3.832,
"h": 3.91,
"l": 3.752,
"c": 3.8,
"v": 111586233.08934231
},
{
"ts": "2025-06-26T00:00:00",
"o": 3.911,
"h": 4.166,
"l": 3.751,
"c": 3.802,
"v": 579290060.2468184
},
{
"ts": "2025-06-25T00:00:00",
"o": 3.945,
"h": 4.269,
"l": 3.823,
"c": 3.91,
"v": 1088912843.219007
},
{
"ts": "2025-06-24T00:00:00",
"o": 3.867,
"h": 3.964,
"l": 3.706,
"c": 3.95,
"v": 610001858.7650654
},
{
"ts": "2025-06-23T00:00:00",
"o": 3.748,
"h": 3.894,
"l": 3.506,
"c": 3.875,
"v": 548935196.8032323
},
{
"ts": "2025-06-22T00:00:00",
"o": 3.942,
"h": 3.961,
"l": 3.59,
"c": 3.749,
"v": 208462102.3974166
},
{
"ts": "2025-06-21T00:00:00",
"o": 3.927,
"h": 4.072,
"l": 3.904,
"c": 3.942,
"v": 187652670.06856093
},
{
"ts": "2025-06-20T00:00:00",
"o": 3.986,
"h": 4.097,
"l": 3.901,
"c": 3.927,
"v": 244057427.0579149
},
{
"ts": "2025-06-19T00:00:00",
"o": 4.032,
"h": 4.042,
"l": 3.95,
"c": 3.962,
"v": 91282205.7841743
},
{
"ts": "2025-06-18T00:00:00",
"o": 4.114,
"h": 4.146,
"l": 3.927,
"c": 4.032,
"v": 127111079.15492667
},
{
"ts": "2025-06-17T00:00:00",
"o": 4.201,
"h": 4.227,
"l": 4.071,
"c": 4.097,
"v": 138643857.86776194
},
{
"ts": "2025-06-16T00:00:00",
"o": 4.228,
"h": 4.26,
"l": 4.18,
"c": 4.18,
"v": 137792461.53280503
},
{
"ts": "2025-06-15T00:00:00",
"o": 4.264,
"h": 4.287,
"l": 4.227,
"c": 4.228,
"v": 67468633.28989452
},
{
"ts": "2025-06-14T00:00:00",
"o": 4.322,
"h": 4.342,
"l": 4.22,
"c": 4.247,
"v": 139682513.49790195
},
{
"ts": "2025-06-13T00:00:00",
"o": 4.531,
"h": 4.54,
"l": 4.223,
"c": 4.34,
"v": 372985185.623363
},
{
"ts": "2025-06-12T00:00:00",
"o": 4.739,
"h": 4.739,
"l": 4.523,
"c": 4.533,
"v": 210050054.53972203
},
{
"ts": "2025-06-11T00:00:00",
"o": 4.596,
"h": 4.92,
"l": 4.582,
"c": 4.743,
"v": 1016863331.0249324
},
{
"ts": "2025-06-10T00:00:00",
"o": 4.593,
"h": 4.61,
"l": 4.541,
"c": 4.596,
"v": 270142127.2047323
},
{
"ts": "2025-06-09T00:00:00",
"o": 4.519,
"h": 4.605,
"l": 4.509,
"c": 4.6,
"v": 133324784.14320286
},
{
"ts": "2025-06-08T00:00:00",
"o": 4.552,
"h": 4.575,
"l": 4.519,
"c": 4.519,
"v": 55289270.85437991
},
{
"ts": "2025-06-07T00:00:00",
"o": 4.55,
"h": 4.578,
"l": 4.54,
"c": 4.552,
"v": 56779468.60770757
},
{
"ts": "2025-06-06T00:00:00",
"o": 4.51,
"h": 4.614,
"l": 4.499,
"c": 4.553,
"v": 103501031.76159662
},
{
"ts": "2025-06-05T00:00:00",
"o": 4.67,
"h": 4.694,
"l": 4.503,
"c": 4.526,
"v": 128685804.00456648
}
]
},
"orderbook": {
"market": "KRW-GAME2",
"timestamp": 1761963419889,
"total_ask_size": 40616757.94983363,
"total_bid_size": 25842347.10814187,
"units": [
{
"ask_price": 3.62,
"bid_price": 3.6,
"ask_size": 86082.88898967,
"bid_size": 1587106.17071111
},
{
"ask_price": 3.63,
"bid_price": 3.59,
"ask_size": 728741.60876382,
"bid_size": 1278671.75795322
},
{
"ask_price": 3.64,
"bid_price": 3.58,
"ask_size": 882270.26677926,
"bid_size": 871726.48247728
},
{
"ask_price": 3.65,
"bid_price": 3.576,
"ask_size": 1092920.12305756,
"bid_size": 16770.13422816
},
{
"ask_price": 3.66,
"bid_price": 3.57,
"ask_size": 676719.99499605,
"bid_size": 2127751.83860646
}
]
},
"micro": {
"last_price": 3.6,
"best_bid": 3.6,
"best_ask": 3.62,
"mid": 3.6100000000000003,
"spread_abs": 0.020000000000000018,
"spread_bps": 55.40166204986154,
"ob_imbalance_topN": -0.25835417468927835,
"h1_return": -0.05759162303664915,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 3.6045000000000003,
"upper": 3.6205934769394315,
"lower": 3.588406523060569,
"bandwidth_pct": 0.8929658448845162,
"position_0to1": 0.36019180264972567
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-GAS",
"last": {
"price": 3761,
"ts": "2025-11-01T02:17:03.728Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 3770,
"h": 3770,
"l": 3761,
"c": 3761,
"v": 1327.32948849
},
{
"ts": "2025-11-01T01:00:00",
"o": 3793,
"h": 3793,
"l": 3769,
"c": 3769,
"v": 4017.13005634
},
{
"ts": "2025-11-01T00:00:00",
"o": 3778,
"h": 3792,
"l": 3767,
"c": 3785,
"v": 23302.56369716
},
{
"ts": "2025-10-31T23:00:00",
"o": 3780,
"h": 3782,
"l": 3775,
"c": 3779,
"v": 2209.86139053
},
{
"ts": "2025-10-31T22:00:00",
"o": 3774,
"h": 3782,
"l": 3766,
"c": 3772,
"v": 5174.20125058
},
{
"ts": "2025-10-31T21:00:00",
"o": 3766,
"h": 3774,
"l": 3757,
"c": 3764,
"v": 10659.60884987
},
{
"ts": "2025-10-31T20:00:00",
"o": 3791,
"h": 3791,
"l": 3765,
"c": 3765,
"v": 9164.56991432
},
{
"ts": "2025-10-31T19:00:00",
"o": 3742,
"h": 3797,
"l": 3740,
"c": 3793,
"v": 5911.51008904
},
{
"ts": "2025-10-31T18:00:00",
"o": 3750,
"h": 3761,
"l": 3729,
"c": 3747,
"v": 2787.18043499
},
{
"ts": "2025-10-31T17:00:00",
"o": 3726,
"h": 3758,
"l": 3712,
"c": 3758,
"v": 9053.33367458
},
{
"ts": "2025-10-31T16:00:00",
"o": 3768,
"h": 3774,
"l": 3726,
"c": 3728,
"v": 11414.97462888
},
{
"ts": "2025-10-31T15:00:00",
"o": 3787,
"h": 3796,
"l": 3768,
"c": 3770,
"v": 5261.96851896
},
{
"ts": "2025-10-31T14:00:00",
"o": 3772,
"h": 3787,
"l": 3770,
"c": 3787,
"v": 6667.95010759
},
{
"ts": "2025-10-31T13:00:00",
"o": 3766,
"h": 3780,
"l": 3763,
"c": 3779,
"v": 4977.58232525
},
{
"ts": "2025-10-31T12:00:00",
"o": 3778,
"h": 3787,
"l": 3770,
"c": 3770,
"v": 12139.00487368
},
{
"ts": "2025-10-31T11:00:00",
"o": 3763,
"h": 3778,
"l": 3744,
"c": 3778,
"v": 21175.39826346
},
{
"ts": "2025-10-31T10:00:00",
"o": 3751,
"h": 3767,
"l": 3751,
"c": 3762,
"v": 4021.55603785
},
{
"ts": "2025-10-31T09:00:00",
"o": 3770,
"h": 3770,
"l": 3745,
"c": 3751,
"v": 6686.4232951
},
{
"ts": "2025-10-31T08:00:00",
"o": 3755,
"h": 3770,
"l": 3750,
"c": 3764,
"v": 7772.31076864
},
{
"ts": "2025-10-31T07:00:00",
"o": 3748,
"h": 3763,
"l": 3744,
"c": 3755,
"v": 15224.13121869
},
{
"ts": "2025-10-31T06:00:00",
"o": 3766,
"h": 3766,
"l": 3743,
"c": 3747,
"v": 18584.01082168
},
{
"ts": "2025-10-31T05:00:00",
"o": 3785,
"h": 3787,
"l": 3755,
"c": 3766,
"v": 13121.4057622
},
{
"ts": "2025-10-31T04:00:00",
"o": 3788,
"h": 3799,
"l": 3784,
"c": 3785,
"v": 13888.63939319
},
{
"ts": "2025-10-31T03:00:00",
"o": 3780,
"h": 3792,
"l": 3776,
"c": 3789,
"v": 5172.51113201
},
{
"ts": "2025-10-31T02:00:00",
"o": 3796,
"h": 3800,
"l": 3774,
"c": 3781,
"v": 16101.05092517
},
{
"ts": "2025-10-31T01:00:00",
"o": 3789,
"h": 3806,
"l": 3784,
"c": 3793,
"v": 6469.65329082
},
{
"ts": "2025-10-31T00:00:00",
"o": 3775,
"h": 3798,
"l": 3767,
"c": 3788,
"v": 22044.88710124
},
{
"ts": "2025-10-30T23:00:00",
"o": 3768,
"h": 3777,
"l": 3762,
"c": 3775,
"v": 8274.70664594
},
{
"ts": "2025-10-30T22:00:00",
"o": 3732,
"h": 3763,
"l": 3729,
"c": 3761,
"v": 6211.62171575
},
{
"ts": "2025-10-30T21:00:00",
"o": 3728,
"h": 3740,
"l": 3720,
"c": 3732,
"v": 14553.12897317
},
{
"ts": "2025-10-30T20:00:00",
"o": 3694,
"h": 3733,
"l": 3686,
"c": 3728,
"v": 6768.51992553
},
{
"ts": "2025-10-30T19:00:00",
"o": 3695,
"h": 3726,
"l": 3681,
"c": 3685,
"v": 9604.65922177
},
{
"ts": "2025-10-30T18:00:00",
"o": 3718,
"h": 3718,
"l": 3695,
"c": 3695,
"v": 7990.48446696
},
{
"ts": "2025-10-30T17:00:00",
"o": 3732,
"h": 3737,
"l": 3695,
"c": 3718,
"v": 27597.45743972
},
{
"ts": "2025-10-30T16:00:00",
"o": 3741,
"h": 3763,
"l": 3724,
"c": 3736,
"v": 14926.40824595
},
{
"ts": "2025-10-30T15:00:00",
"o": 3766,
"h": 3768,
"l": 3727,
"c": 3741,
"v": 20500.4539313
},
{
"ts": "2025-10-30T14:00:00",
"o": 3759,
"h": 3781,
"l": 3752,
"c": 3761,
"v": 16739.32884168
},
{
"ts": "2025-10-30T13:00:00",
"o": 3798,
"h": 3811,
"l": 3752,
"c": 3759,
"v": 47259.27597798
},
{
"ts": "2025-10-30T12:00:00",
"o": 3814,
"h": 3814,
"l": 3777,
"c": 3791,
"v": 31077.65249837
},
{
"ts": "2025-10-30T11:00:00",
"o": 3811,
"h": 3830,
"l": 3807,
"c": 3814,
"v": 18428.36581171
},
{
"ts": "2025-10-30T10:00:00",
"o": 3817,
"h": 3829,
"l": 3803,
"c": 3810,
"v": 19070.40646095
},
{
"ts": "2025-10-30T09:00:00",
"o": 3834,
"h": 3834,
"l": 3803,
"c": 3818,
"v": 26896.31210368
},
{
"ts": "2025-10-30T08:00:00",
"o": 3870,
"h": 3870,
"l": 3834,
"c": 3834,
"v": 7147.21127156
},
{
"ts": "2025-10-30T07:00:00",
"o": 3848,
"h": 3877,
"l": 3842,
"c": 3877,
"v": 16625.93671353
},
{
"ts": "2025-10-30T06:00:00",
"o": 3853,
"h": 3853,
"l": 3832,
"c": 3848,
"v": 11329.2624485
},
{
"ts": "2025-10-30T05:00:00",
"o": 3816,
"h": 3866,
"l": 3814,
"c": 3865,
"v": 14877.05055737
},
{
"ts": "2025-10-30T04:00:00",
"o": 3880,
"h": 3880,
"l": 3793,
"c": 3824,
"v": 50171.1058576
},
{
"ts": "2025-10-30T03:00:00",
"o": 3906,
"h": 3910,
"l": 3867,
"c": 3879,
"v": 13646.46653709
},
{
"ts": "2025-10-30T02:00:00",
"o": 3873,
"h": 3912,
"l": 3864,
"c": 3905,
"v": 42810.60558523
},
{
"ts": "2025-10-30T01:00:00",
"o": 3880,
"h": 3889,
"l": 3864,
"c": 3876,
"v": 15484.12249998
},
{
"ts": "2025-10-30T00:00:00",
"o": 3870,
"h": 3881,
"l": 3835,
"c": 3880,
"v": 33019.30836983
},
{
"ts": "2025-10-29T23:00:00",
"o": 3908,
"h": 3912,
"l": 3848,
"c": 3870,
"v": 24094.14957019
},
{
"ts": "2025-10-29T22:00:00",
"o": 3908,
"h": 3916,
"l": 3898,
"c": 3912,
"v": 7340.94990227
},
{
"ts": "2025-10-29T21:00:00",
"o": 3938,
"h": 3938,
"l": 3907,
"c": 3915,
"v": 11420.03381999
},
{
"ts": "2025-10-29T20:00:00",
"o": 3939,
"h": 3947,
"l": 3907,
"c": 3941,
"v": 5344.88474382
},
{
"ts": "2025-10-29T19:00:00",
"o": 3903,
"h": 3939,
"l": 3890,
"c": 3939,
"v": 8170.79788902
},
{
"ts": "2025-10-29T18:00:00",
"o": 3905,
"h": 3921,
"l": 3806,
"c": 3907,
"v": 44803.13896579
},
{
"ts": "2025-10-29T17:00:00",
"o": 3848,
"h": 3904,
"l": 3847,
"c": 3904,
"v": 7741.76673035
},
{
"ts": "2025-10-29T16:00:00",
"o": 3849,
"h": 3873,
"l": 3839,
"c": 3848,
"v": 8945.23062079
},
{
"ts": "2025-10-29T15:00:00",
"o": 3867,
"h": 3871,
"l": 3836,
"c": 3844,
"v": 14909.91797413
},
{
"ts": "2025-10-29T14:00:00",
"o": 3885,
"h": 3885,
"l": 3864,
"c": 3867,
"v": 14506.13886721
},
{
"ts": "2025-10-29T13:00:00",
"o": 3885,
"h": 3894,
"l": 3880,
"c": 3889,
"v": 11237.09532345
},
{
"ts": "2025-10-29T12:00:00",
"o": 3880,
"h": 3886,
"l": 3875,
"c": 3885,
"v": 10505.33694456
},
{
"ts": "2025-10-29T11:00:00",
"o": 3867,
"h": 3882,
"l": 3863,
"c": 3880,
"v": 8468.64185128
},
{
"ts": "2025-10-29T10:00:00",
"o": 3852,
"h": 3872,
"l": 3846,
"c": 3867,
"v": 11387.97172461
},
{
"ts": "2025-10-29T09:00:00",
"o": 3852,
"h": 3857,
"l": 3837,
"c": 3854,
"v": 7222.60172696
},
{
"ts": "2025-10-29T08:00:00",
"o": 3851,
"h": 3857,
"l": 3829,
"c": 3852,
"v": 29047.90902073
},
{
"ts": "2025-10-29T07:00:00",
"o": 3870,
"h": 3871,
"l": 3848,
"c": 3856,
"v": 11711.87858943
},
{
"ts": "2025-10-29T06:00:00",
"o": 3876,
"h": 3880,
"l": 3855,
"c": 3865,
"v": 6115.6185215
},
{
"ts": "2025-10-29T05:00:00",
"o": 3865,
"h": 3885,
"l": 3863,
"c": 3878,
"v": 9504.43042433
},
{
"ts": "2025-10-29T04:00:00",
"o": 3873,
"h": 3890,
"l": 3863,
"c": 3866,
"v": 28809.3549567
},
{
"ts": "2025-10-29T03:00:00",
"o": 3915,
"h": 3915,
"l": 3875,
"c": 3875,
"v": 24648.05317803
},
{
"ts": "2025-10-29T02:00:00",
"o": 3874,
"h": 3918,
"l": 3873,
"c": 3915,
"v": 17683.92501587
},
{
"ts": "2025-10-29T01:00:00",
"o": 3860,
"h": 3886,
"l": 3853,
"c": 3874,
"v": 12054.08573116
},
{
"ts": "2025-10-29T00:00:00",
"o": 3845,
"h": 3869,
"l": 3845,
"c": 3862,
"v": 12752.41982686
},
{
"ts": "2025-10-28T23:00:00",
"o": 3841,
"h": 3857,
"l": 3836,
"c": 3848,
"v": 13778.29165639
},
{
"ts": "2025-10-28T22:00:00",
"o": 3830,
"h": 3851,
"l": 3817,
"c": 3841,
"v": 12728.80921288
},
{
"ts": "2025-10-28T21:00:00",
"o": 3826,
"h": 3842,
"l": 3782,
"c": 3832,
"v": 25347.94077134
},
{
"ts": "2025-10-28T20:00:00",
"o": 3856,
"h": 3856,
"l": 3804,
"c": 3831,
"v": 23597.19515139
},
{
"ts": "2025-10-28T19:00:00",
"o": 3894,
"h": 3894,
"l": 3851,
"c": 3856,
"v": 11836.08871991
},
{
"ts": "2025-10-28T18:00:00",
"o": 3905,
"h": 3906,
"l": 3892,
"c": 3894,
"v": 1887.70429309
},
{
"ts": "2025-10-28T17:00:00",
"o": 3911,
"h": 3914,
"l": 3892,
"c": 3904,
"v": 6163.2590572
},
{
"ts": "2025-10-28T16:00:00",
"o": 3909,
"h": 3919,
"l": 3894,
"c": 3915,
"v": 3155.68251123
},
{
"ts": "2025-10-28T15:00:00",
"o": 3913,
"h": 3930,
"l": 3890,
"c": 3909,
"v": 8631.76230985
},
{
"ts": "2025-10-28T14:00:00",
"o": 3922,
"h": 3936,
"l": 3864,
"c": 3911,
"v": 28540.35676555
},
{
"ts": "2025-10-28T13:00:00",
"o": 3912,
"h": 3930,
"l": 3905,
"c": 3926,
"v": 8909.55227589
},
{
"ts": "2025-10-28T12:00:00",
"o": 3897,
"h": 3915,
"l": 3892,
"c": 3904,
"v": 8856.06326872
},
{
"ts": "2025-10-28T11:00:00",
"o": 3897,
"h": 3920,
"l": 3897,
"c": 3897,
"v": 7244.98361809
},
{
"ts": "2025-10-28T10:00:00",
"o": 3903,
"h": 3910,
"l": 3895,
"c": 3906,
"v": 11105.25704395
},
{
"ts": "2025-10-28T09:00:00",
"o": 3910,
"h": 3910,
"l": 3897,
"c": 3902,
"v": 2998.88247972
},
{
"ts": "2025-10-28T08:00:00",
"o": 3900,
"h": 3920,
"l": 3892,
"c": 3910,
"v": 8193.84438475
},
{
"ts": "2025-10-28T07:00:00",
"o": 3926,
"h": 3935,
"l": 3900,
"c": 3905,
"v": 7215.10222119
},
{
"ts": "2025-10-28T06:00:00",
"o": 3892,
"h": 3936,
"l": 3887,
"c": 3935,
"v": 15776.73334426
},
{
"ts": "2025-10-28T05:00:00",
"o": 3918,
"h": 3926,
"l": 3882,
"c": 3892,
"v": 15077.56075851
},
{
"ts": "2025-10-28T04:00:00",
"o": 3904,
"h": 3921,
"l": 3898,
"c": 3915,
"v": 5174.59204757
},
{
"ts": "2025-10-28T03:00:00",
"o": 3903,
"h": 3914,
"l": 3895,
"c": 3904,
"v": 5340.40857466
},
{
"ts": "2025-10-28T02:00:00",
"o": 3929,
"h": 3931,
"l": 3894,
"c": 3903,
"v": 17208.74204083
},
{
"ts": "2025-10-28T01:00:00",
"o": 3933,
"h": 3938,
"l": 3923,
"c": 3936,
"v": 15071.8062586
},
{
"ts": "2025-10-28T00:00:00",
"o": 3920,
"h": 3940,
"l": 3913,
"c": 3925,
"v": 17402.75671523
},
{
"ts": "2025-10-27T23:00:00",
"o": 3920,
"h": 3926,
"l": 3910,
"c": 3920,
"v": 17646.14158588
},
{
"ts": "2025-10-27T22:00:00",
"o": 3926,
"h": 3945,
"l": 3920,
"c": 3925,
"v": 3890.92119775
},
{
"ts": "2025-10-27T21:00:00",
"o": 3919,
"h": 3945,
"l": 3919,
"c": 3926,
"v": 11171.54560595
},
{
"ts": "2025-10-27T20:00:00",
"o": 3923,
"h": 3933,
"l": 3913,
"c": 3919,
"v": 7727.9851397
},
{
"ts": "2025-10-27T19:00:00",
"o": 3949,
"h": 3949,
"l": 3926,
"c": 3926,
"v": 3711.22634411
},
{
"ts": "2025-10-27T18:00:00",
"o": 3960,
"h": 3965,
"l": 3949,
"c": 3950,
"v": 6165.82014913
},
{
"ts": "2025-10-27T17:00:00",
"o": 3944,
"h": 3966,
"l": 3944,
"c": 3966,
"v": 3768.20792277
},
{
"ts": "2025-10-27T16:00:00",
"o": 3923,
"h": 3953,
"l": 3923,
"c": 3944,
"v": 15832.91261914
},
{
"ts": "2025-10-27T15:00:00",
"o": 3904,
"h": 3928,
"l": 3904,
"c": 3921,
"v": 5686.07732466
},
{
"ts": "2025-10-27T14:00:00",
"o": 3921,
"h": 3921,
"l": 3898,
"c": 3904,
"v": 12765.12962828
},
{
"ts": "2025-10-27T13:00:00",
"o": 3925,
"h": 3936,
"l": 3886,
"c": 3916,
"v": 29087.5708908
},
{
"ts": "2025-10-27T12:00:00",
"o": 3949,
"h": 3954,
"l": 3924,
"c": 3924,
"v": 16721.7737676
},
{
"ts": "2025-10-27T11:00:00",
"o": 3948,
"h": 3954,
"l": 3929,
"c": 3949,
"v": 9745.91937425
},
{
"ts": "2025-10-27T10:00:00",
"o": 3929,
"h": 3953,
"l": 3928,
"c": 3948,
"v": 13693.35472387
},
{
"ts": "2025-10-27T09:00:00",
"o": 3950,
"h": 3953,
"l": 3920,
"c": 3928,
"v": 26608.25894235
},
{
"ts": "2025-10-27T08:00:00",
"o": 3976,
"h": 3981,
"l": 3945,
"c": 3950,
"v": 26346.24776303
},
{
"ts": "2025-10-27T07:00:00",
"o": 3993,
"h": 4000,
"l": 3966,
"c": 3977,
"v": 30365.91455831
},
{
"ts": "2025-10-27T06:00:00",
"o": 4002,
"h": 4002,
"l": 3980,
"c": 3992,
"v": 27364.05001116
},
{
"ts": "2025-10-27T05:00:00",
"o": 3995,
"h": 4016,
"l": 3995,
"c": 4003,
"v": 9476.45153058
},
{
"ts": "2025-10-27T04:00:00",
"o": 4004,
"h": 4008,
"l": 3993,
"c": 3995,
"v": 33660.79804585
},
{
"ts": "2025-10-27T03:00:00",
"o": 4027,
"h": 4027,
"l": 4003,
"c": 4010,
"v": 19202.79435138
},
{
"ts": "2025-10-27T02:00:00",
"o": 4018,
"h": 4038,
"l": 4013,
"c": 4027,
"v": 17576.60103666
},
{
"ts": "2025-10-27T01:00:00",
"o": 4001,
"h": 4024,
"l": 4001,
"c": 4018,
"v": 10468.4010919
},
{
"ts": "2025-10-27T00:00:00",
"o": 3999,
"h": 4011,
"l": 3993,
"c": 4001,
"v": 20470.55743329
},
{
"ts": "2025-10-26T23:00:00",
"o": 4009,
"h": 4013,
"l": 3999,
"c": 4003,
"v": 12855.75266142
},
{
"ts": "2025-10-26T22:00:00",
"o": 3970,
"h": 4018,
"l": 3970,
"c": 4005,
"v": 24833.40223497
},
{
"ts": "2025-10-26T21:00:00",
"o": 3957,
"h": 3970,
"l": 3938,
"c": 3960,
"v": 10661.89380974
},
{
"ts": "2025-10-26T20:00:00",
"o": 3940,
"h": 3957,
"l": 3920,
"c": 3949,
"v": 7373.65210286
},
{
"ts": "2025-10-26T19:00:00",
"o": 3950,
"h": 3955,
"l": 3935,
"c": 3948,
"v": 4860.4772159
},
{
"ts": "2025-10-26T18:00:00",
"o": 3948,
"h": 3959,
"l": 3948,
"c": 3949,
"v": 1632.96199359
},
{
"ts": "2025-10-26T17:00:00",
"o": 3961,
"h": 3961,
"l": 3947,
"c": 3948,
"v": 1391.15205959
},
{
"ts": "2025-10-26T16:00:00",
"o": 3964,
"h": 3965,
"l": 3949,
"c": 3955,
"v": 5374.21261123
},
{
"ts": "2025-10-26T15:00:00",
"o": 3953,
"h": 3965,
"l": 3950,
"c": 3964,
"v": 2289.66701507
},
{
"ts": "2025-10-26T14:00:00",
"o": 3955,
"h": 3967,
"l": 3950,
"c": 3960,
"v": 38741.92432738
},
{
"ts": "2025-10-26T13:00:00",
"o": 3957,
"h": 3968,
"l": 3950,
"c": 3961,
"v": 19260.33316777
},
{
"ts": "2025-10-26T12:00:00",
"o": 3930,
"h": 3967,
"l": 3927,
"c": 3957,
"v": 38489.65332272
},
{
"ts": "2025-10-26T11:00:00",
"o": 3906,
"h": 3938,
"l": 3904,
"c": 3930,
"v": 9361.04641078
},
{
"ts": "2025-10-26T10:00:00",
"o": 3916,
"h": 3927,
"l": 3901,
"c": 3914,
"v": 26538.21244574
},
{
"ts": "2025-10-26T09:00:00",
"o": 3894,
"h": 3917,
"l": 3891,
"c": 3915,
"v": 17514.25155666
},
{
"ts": "2025-10-26T08:00:00",
"o": 3887,
"h": 3899,
"l": 3883,
"c": 3899,
"v": 10469.30720545
},
{
"ts": "2025-10-26T07:00:00",
"o": 3875,
"h": 3887,
"l": 3868,
"c": 3887,
"v": 7462.61470514
},
{
"ts": "2025-10-26T06:00:00",
"o": 3880,
"h": 3882,
"l": 3875,
"c": 3875,
"v": 4726.45776838
},
{
"ts": "2025-10-26T05:00:00",
"o": 3874,
"h": 3880,
"l": 3867,
"c": 3880,
"v": 4621.81237368
},
{
"ts": "2025-10-26T04:00:00",
"o": 3870,
"h": 3874,
"l": 3863,
"c": 3873,
"v": 6585.96238499
},
{
"ts": "2025-10-26T03:00:00",
"o": 3870,
"h": 3872,
"l": 3862,
"c": 3865,
"v": 15867.72327002
},
{
"ts": "2025-10-26T02:00:00",
"o": 3877,
"h": 3884,
"l": 3869,
"c": 3869,
"v": 10561.32629583
},
{
"ts": "2025-10-26T01:00:00",
"o": 3888,
"h": 3893,
"l": 3868,
"c": 3870,
"v": 10046.40317122
},
{
"ts": "2025-10-26T00:00:00",
"o": 3869,
"h": 3901,
"l": 3865,
"c": 3888,
"v": 17939.0426086
},
{
"ts": "2025-10-25T23:00:00",
"o": 3869,
"h": 3869,
"l": 3863,
"c": 3869,
"v": 2472.04804752
},
{
"ts": "2025-10-25T16:00:00",
"o": 3869,
"h": 3869,
"l": 3868,
"c": 3869,
"v": 5324.34542867
},
{
"ts": "2025-10-25T15:00:00",
"o": 3875,
"h": 3877,
"l": 3867,
"c": 3868,
"v": 4141.25324743
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 3778,
"h": 3793,
"l": 3761,
"c": 3761,
"v": 28647.02324199
},
{
"ts": "2025-10-31T20:00:00",
"o": 3791,
"h": 3791,
"l": 3757,
"c": 3779,
"v": 27208.2414053
},
{
"ts": "2025-10-31T16:00:00",
"o": 3768,
"h": 3797,
"l": 3712,
"c": 3793,
"v": 29166.99882749
},
{
"ts": "2025-10-31T12:00:00",
"o": 3778,
"h": 3796,
"l": 3763,
"c": 3770,
"v": 29046.50582548
},
{
"ts": "2025-10-31T08:00:00",
"o": 3755,
"h": 3778,
"l": 3744,
"c": 3778,
"v": 39655.68836505
},
{
"ts": "2025-10-31T04:00:00",
"o": 3788,
"h": 3799,
"l": 3743,
"c": 3755,
"v": 60818.18719576
},
{
"ts": "2025-10-31T00:00:00",
"o": 3775,
"h": 3806,
"l": 3767,
"c": 3789,
"v": 49788.10244924
},
{
"ts": "2025-10-30T20:00:00",
"o": 3694,
"h": 3777,
"l": 3686,
"c": 3775,
"v": 35807.97726039
},
{
"ts": "2025-10-30T16:00:00",
"o": 3741,
"h": 3763,
"l": 3681,
"c": 3685,
"v": 60119.0093744
},
{
"ts": "2025-10-30T12:00:00",
"o": 3814,
"h": 3814,
"l": 3727,
"c": 3741,
"v": 115576.71124933
},
{
"ts": "2025-10-30T08:00:00",
"o": 3870,
"h": 3870,
"l": 3803,
"c": 3814,
"v": 71542.2956479
},
{
"ts": "2025-10-30T04:00:00",
"o": 3880,
"h": 3880,
"l": 3793,
"c": 3877,
"v": 93003.355577
},
{
"ts": "2025-10-30T00:00:00",
"o": 3870,
"h": 3912,
"l": 3835,
"c": 3879,
"v": 104960.50299213
},
{
"ts": "2025-10-29T20:00:00",
"o": 3939,
"h": 3947,
"l": 3848,
"c": 3870,
"v": 48200.01803627
},
{
"ts": "2025-10-29T16:00:00",
"o": 3849,
"h": 3939,
"l": 3806,
"c": 3939,
"v": 69660.93420595
},
{
"ts": "2025-10-29T12:00:00",
"o": 3880,
"h": 3894,
"l": 3836,
"c": 3844,
"v": 51158.48910935
},
{
"ts": "2025-10-29T08:00:00",
"o": 3851,
"h": 3882,
"l": 3829,
"c": 3880,
"v": 56127.12432358
},
{
"ts": "2025-10-29T04:00:00",
"o": 3873,
"h": 3890,
"l": 3848,
"c": 3856,
"v": 56141.28249196
},
{
"ts": "2025-10-29T00:00:00",
"o": 3845,
"h": 3918,
"l": 3845,
"c": 3875,
"v": 67138.48375192
},
{
"ts": "2025-10-28T20:00:00",
"o": 3856,
"h": 3857,
"l": 3782,
"c": 3848,
"v": 75452.236792
},
{
"ts": "2025-10-28T16:00:00",
"o": 3909,
"h": 3919,
"l": 3851,
"c": 3856,
"v": 23042.73458143
},
{
"ts": "2025-10-28T12:00:00",
"o": 3897,
"h": 3936,
"l": 3864,
"c": 3909,
"v": 54937.73462001
},
{
"ts": "2025-10-28T08:00:00",
"o": 3900,
"h": 3920,
"l": 3892,
"c": 3897,
"v": 29542.96752651
},
{
"ts": "2025-10-28T04:00:00",
"o": 3904,
"h": 3936,
"l": 3882,
"c": 3905,
"v": 43243.98837153
},
{
"ts": "2025-10-28T00:00:00",
"o": 3920,
"h": 3940,
"l": 3894,
"c": 3904,
"v": 55023.71358932
},
{
"ts": "2025-10-27T20:00:00",
"o": 3923,
"h": 3945,
"l": 3910,
"c": 3920,
"v": 40436.59352928
},
{
"ts": "2025-10-27T16:00:00",
"o": 3923,
"h": 3966,
"l": 3923,
"c": 3926,
"v": 29478.16703515
},
{
"ts": "2025-10-27T12:00:00",
"o": 3949,
"h": 3954,
"l": 3886,
"c": 3921,
"v": 64260.55161134
},
{
"ts": "2025-10-27T08:00:00",
"o": 3976,
"h": 3981,
"l": 3920,
"c": 3949,
"v": 76393.7808035
},
{
"ts": "2025-10-27T04:00:00",
"o": 4004,
"h": 4016,
"l": 3966,
"c": 3977,
"v": 100867.2141459
},
{
"ts": "2025-10-27T00:00:00",
"o": 3999,
"h": 4038,
"l": 3993,
"c": 4010,
"v": 67718.35391323
},
{
"ts": "2025-10-26T20:00:00",
"o": 3940,
"h": 4018,
"l": 3920,
"c": 4003,
"v": 55724.70080899
},
{
"ts": "2025-10-26T16:00:00",
"o": 3964,
"h": 3965,
"l": 3935,
"c": 3948,
"v": 13258.80388031
},
{
"ts": "2025-10-26T12:00:00",
"o": 3930,
"h": 3968,
"l": 3927,
"c": 3964,
"v": 98781.57783294
},
{
"ts": "2025-10-26T08:00:00",
"o": 3887,
"h": 3938,
"l": 3883,
"c": 3930,
"v": 63882.81761863
},
{
"ts": "2025-10-26T04:00:00",
"o": 3870,
"h": 3887,
"l": 3863,
"c": 3887,
"v": 23396.84723219
},
{
"ts": "2025-10-26T00:00:00",
"o": 3869,
"h": 3901,
"l": 3862,
"c": 3865,
"v": 54414.49534567
},
{
"ts": "2025-10-25T20:00:00",
"o": 3869,
"h": 3869,
"l": 3863,
"c": 3869,
"v": 2472.04804752
},
{
"ts": "2025-10-25T16:00:00",
"o": 3869,
"h": 3869,
"l": 3868,
"c": 3869,
"v": 5324.34542867
},
{
"ts": "2025-10-25T12:00:00",
"o": 3863,
"h": 3880,
"l": 3863,
"c": 3868,
"v": 18958.54158811
},
{
"ts": "2025-10-25T08:00:00",
"o": 3862,
"h": 3880,
"l": 3856,
"c": 3858,
"v": 17531.79619951
},
{
"ts": "2025-10-25T04:00:00",
"o": 3870,
"h": 3878,
"l": 3853,
"c": 3862,
"v": 23920.25175009
},
{
"ts": "2025-10-25T00:00:00",
"o": 3921,
"h": 3921,
"l": 3863,
"c": 3870,
"v": 66335.15871887
},
{
"ts": "2025-10-24T20:00:00",
"o": 3905,
"h": 3929,
"l": 3905,
"c": 3921,
"v": 12212.09912644
},
{
"ts": "2025-10-24T16:00:00",
"o": 3893,
"h": 3917,
"l": 3881,
"c": 3905,
"v": 13398.91046671
},
{
"ts": "2025-10-24T12:00:00",
"o": 3894,
"h": 3960,
"l": 3874,
"c": 3890,
"v": 74875.72812212
},
{
"ts": "2025-10-24T08:00:00",
"o": 3883,
"h": 3915,
"l": 3875,
"c": 3891,
"v": 34591.78484709
},
{
"ts": "2025-10-24T04:00:00",
"o": 3867,
"h": 3912,
"l": 3857,
"c": 3877,
"v": 44612.22528496
},
{
"ts": "2025-10-24T00:00:00",
"o": 3890,
"h": 3915,
"l": 3857,
"c": 3865,
"v": 50014.75633742
},
{
"ts": "2025-10-23T20:00:00",
"o": 3884,
"h": 3892,
"l": 3856,
"c": 3887,
"v": 31152.30147782
},
{
"ts": "2025-10-23T16:00:00",
"o": 3868,
"h": 3906,
"l": 3865,
"c": 3884,
"v": 28170.34274699
},
{
"ts": "2025-10-23T12:00:00",
"o": 3820,
"h": 3877,
"l": 3790,
"c": 3868,
"v": 52827.64478179
},
{
"ts": "2025-10-23T08:00:00",
"o": 3827,
"h": 3853,
"l": 3817,
"c": 3826,
"v": 54437.81197232
},
{
"ts": "2025-10-23T04:00:00",
"o": 3803,
"h": 3838,
"l": 3789,
"c": 3829,
"v": 33027.53312269
},
{
"ts": "2025-10-23T00:00:00",
"o": 3796,
"h": 3804,
"l": 3783,
"c": 3803,
"v": 31564.36723743
},
{
"ts": "2025-10-22T20:00:00",
"o": 3784,
"h": 3794,
"l": 3707,
"c": 3792,
"v": 104140.60988293
},
{
"ts": "2025-10-22T16:00:00",
"o": 3843,
"h": 3843,
"l": 3756,
"c": 3785,
"v": 31050.63372926
},
{
"ts": "2025-10-22T12:00:00",
"o": 3837,
"h": 3872,
"l": 3810,
"c": 3837,
"v": 63432.22553252
},
{
"ts": "2025-10-22T08:00:00",
"o": 3823,
"h": 3855,
"l": 3785,
"c": 3830,
"v": 56173.49467021
},
{
"ts": "2025-10-22T04:00:00",
"o": 3816,
"h": 3853,
"l": 3800,
"c": 3825,
"v": 71140.24911237
},
{
"ts": "2025-10-22T00:00:00",
"o": 3809,
"h": 3835,
"l": 3803,
"c": 3816,
"v": 42779.45752299
},
{
"ts": "2025-10-21T20:00:00",
"o": 3889,
"h": 3894,
"l": 3800,
"c": 3809,
"v": 48708.26794806
},
{
"ts": "2025-10-21T16:00:00",
"o": 3959,
"h": 3980,
"l": 3889,
"c": 3889,
"v": 34256.57487794
},
{
"ts": "2025-10-21T12:00:00",
"o": 3837,
"h": 3971,
"l": 3829,
"c": 3955,
"v": 70511.73240263
},
{
"ts": "2025-10-21T08:00:00",
"o": 3829,
"h": 3837,
"l": 3792,
"c": 3837,
"v": 41413.90485693
},
{
"ts": "2025-10-21T04:00:00",
"o": 3841,
"h": 3841,
"l": 3783,
"c": 3825,
"v": 99124.2995418
},
{
"ts": "2025-10-21T00:00:00",
"o": 3912,
"h": 3912,
"l": 3834,
"c": 3845,
"v": 71986.67683355
},
{
"ts": "2025-10-20T20:00:00",
"o": 3903,
"h": 3920,
"l": 3897,
"c": 3912,
"v": 25771.85375792
},
{
"ts": "2025-10-20T16:00:00",
"o": 3925,
"h": 3925,
"l": 3870,
"c": 3902,
"v": 30586.29667974
},
{
"ts": "2025-10-20T12:00:00",
"o": 3950,
"h": 3981,
"l": 3920,
"c": 3920,
"v": 45577.10610666
},
{
"ts": "2025-10-20T08:00:00",
"o": 3938,
"h": 3960,
"l": 3923,
"c": 3951,
"v": 58945.63958687
},
{
"ts": "2025-10-20T04:00:00",
"o": 3964,
"h": 3965,
"l": 3926,
"c": 3938,
"v": 47919.67021968
},
{
"ts": "2025-10-20T00:00:00",
"o": 3940,
"h": 3968,
"l": 3878,
"c": 3959,
"v": 59514.9026931
},
{
"ts": "2025-10-19T20:00:00",
"o": 3965,
"h": 3981,
"l": 3935,
"c": 3935,
"v": 18934.28572621
},
{
"ts": "2025-10-19T16:00:00",
"o": 3960,
"h": 3985,
"l": 3952,
"c": 3956,
"v": 18252.25000947
},
{
"ts": "2025-10-19T12:00:00",
"o": 3933,
"h": 3977,
"l": 3913,
"c": 3960,
"v": 43412.03039156
},
{
"ts": "2025-10-19T08:00:00",
"o": 3884,
"h": 3955,
"l": 3839,
"c": 3934,
"v": 71995.19748895
},
{
"ts": "2025-10-19T04:00:00",
"o": 3916,
"h": 3916,
"l": 3862,
"c": 3876,
"v": 28200.95683045
},
{
"ts": "2025-10-19T00:00:00",
"o": 3912,
"h": 3923,
"l": 3882,
"c": 3914,
"v": 32038.59763462
},
{
"ts": "2025-10-18T20:00:00",
"o": 3915,
"h": 3922,
"l": 3897,
"c": 3912,
"v": 15632.87909959
},
{
"ts": "2025-10-18T16:00:00",
"o": 3907,
"h": 3913,
"l": 3867,
"c": 3907,
"v": 16948.61862029
},
{
"ts": "2025-10-18T12:00:00",
"o": 3926,
"h": 3940,
"l": 3882,
"c": 3899,
"v": 74605.98426333
},
{
"ts": "2025-10-18T08:00:00",
"o": 3922,
"h": 3946,
"l": 3907,
"c": 3923,
"v": 24696.7955022
},
{
"ts": "2025-10-18T04:00:00",
"o": 3947,
"h": 3964,
"l": 3891,
"c": 3931,
"v": 66062.11674039
},
{
"ts": "2025-10-18T00:00:00",
"o": 3914,
"h": 3969,
"l": 3900,
"c": 3948,
"v": 54897.29073597
},
{
"ts": "2025-10-17T20:00:00",
"o": 3890,
"h": 3956,
"l": 3890,
"c": 3910,
"v": 32956.72128207
},
{
"ts": "2025-10-17T16:00:00",
"o": 3912,
"h": 3936,
"l": 3874,
"c": 3888,
"v": 43939.09875158
},
{
"ts": "2025-10-17T12:00:00",
"o": 3878,
"h": 3912,
"l": 3837,
"c": 3912,
"v": 113650.07574794
},
{
"ts": "2025-10-17T08:00:00",
"o": 3755,
"h": 3920,
"l": 3723,
"c": 3876,
"v": 223360.34030951
},
{
"ts": "2025-10-17T04:00:00",
"o": 3994,
"h": 3994,
"l": 3742,
"c": 3753,
"v": 216561.69160277
},
{
"ts": "2025-10-17T00:00:00",
"o": 3979,
"h": 4020,
"l": 3967,
"c": 3994,
"v": 120444.92556445
},
{
"ts": "2025-10-16T20:00:00",
"o": 3969,
"h": 3994,
"l": 3925,
"c": 3979,
"v": 54466.028399
},
{
"ts": "2025-10-16T16:00:00",
"o": 4013,
"h": 4055,
"l": 3932,
"c": 3969,
"v": 63593.27873032
},
{
"ts": "2025-10-16T12:00:00",
"o": 4055,
"h": 4122,
"l": 4000,
"c": 4013,
"v": 148235.73998525
},
{
"ts": "2025-10-16T08:00:00",
"o": 4020,
"h": 4069,
"l": 3930,
"c": 4047,
"v": 63657.07352979
},
{
"ts": "2025-10-16T04:00:00",
"o": 4023,
"h": 4059,
"l": 3992,
"c": 4018,
"v": 33841.94279475
},
{
"ts": "2025-10-16T00:00:00",
"o": 4031,
"h": 4050,
"l": 4011,
"c": 4023,
"v": 56716.69752132
},
{
"ts": "2025-10-15T20:00:00",
"o": 4020,
"h": 4048,
"l": 3977,
"c": 4031,
"v": 45888.45218175
},
{
"ts": "2025-10-15T16:00:00",
"o": 4022,
"h": 4051,
"l": 3997,
"c": 4017,
"v": 16110.09879361
},
{
"ts": "2025-10-15T12:00:00",
"o": 4090,
"h": 4111,
"l": 4006,
"c": 4022,
"v": 76975.25018459
},
{
"ts": "2025-10-15T08:00:00",
"o": 4096,
"h": 4157,
"l": 4060,
"c": 4092,
"v": 65973.35985042
},
{
"ts": "2025-10-15T04:00:00",
"o": 4078,
"h": 4120,
"l": 4065,
"c": 4100,
"v": 64642.26457231
},
{
"ts": "2025-10-15T00:00:00",
"o": 4112,
"h": 4129,
"l": 4071,
"c": 4078,
"v": 53846.47671847
},
{
"ts": "2025-10-14T20:00:00",
"o": 4130,
"h": 4130,
"l": 4073,
"c": 4112,
"v": 46493.75255897
},
{
"ts": "2025-10-14T16:00:00",
"o": 4139,
"h": 4189,
"l": 4070,
"c": 4127,
"v": 50416.60939549
},
{
"ts": "2025-10-14T12:00:00",
"o": 4025,
"h": 4156,
"l": 3955,
"c": 4148,
"v": 82390.70017604
},
{
"ts": "2025-10-14T08:00:00",
"o": 3998,
"h": 4052,
"l": 3931,
"c": 4025,
"v": 94484.35138418
},
{
"ts": "2025-10-14T04:00:00",
"o": 4148,
"h": 4148,
"l": 3940,
"c": 4000,
"v": 220713.18588515
},
{
"ts": "2025-10-14T00:00:00",
"o": 4221,
"h": 4243,
"l": 4130,
"c": 4148,
"v": 158900.07048819
},
{
"ts": "2025-10-13T20:00:00",
"o": 4194,
"h": 4225,
"l": 4183,
"c": 4221,
"v": 44550.48294366
},
{
"ts": "2025-10-13T16:00:00",
"o": 4134,
"h": 4202,
"l": 4090,
"c": 4188,
"v": 91937.12536396
},
{
"ts": "2025-10-13T12:00:00",
"o": 4051,
"h": 4170,
"l": 4023,
"c": 4136,
"v": 204516.93916842
},
{
"ts": "2025-10-13T08:00:00",
"o": 4054,
"h": 4110,
"l": 3963,
"c": 4051,
"v": 113122.92383892
},
{
"ts": "2025-10-13T04:00:00",
"o": 4040,
"h": 4080,
"l": 3998,
"c": 4055,
"v": 79055.48143962
},
{
"ts": "2025-10-13T00:00:00",
"o": 4048,
"h": 4087,
"l": 4004,
"c": 4033,
"v": 102830.0609681
},
{
"ts": "2025-10-12T20:00:00",
"o": 4061,
"h": 4087,
"l": 4021,
"c": 4047,
"v": 83420.61284793
},
{
"ts": "2025-10-12T16:00:00",
"o": 4009,
"h": 4060,
"l": 3992,
"c": 4060,
"v": 46182.43317426
},
{
"ts": "2025-10-12T12:00:00",
"o": 3887,
"h": 4024,
"l": 3841,
"c": 4009,
"v": 183167.49469651
},
{
"ts": "2025-10-12T08:00:00",
"o": 3846,
"h": 3897,
"l": 3820,
"c": 3887,
"v": 52568.24159653
},
{
"ts": "2025-10-12T04:00:00",
"o": 3780,
"h": 3849,
"l": 3776,
"c": 3847,
"v": 61536.53186443
},
{
"ts": "2025-10-12T00:00:00",
"o": 3767,
"h": 3804,
"l": 3690,
"c": 3780,
"v": 111359.59064755
},
{
"ts": "2025-10-11T20:00:00",
"o": 3774,
"h": 3784,
"l": 3687,
"c": 3770,
"v": 38604.14798832
},
{
"ts": "2025-10-11T16:00:00",
"o": 3862,
"h": 3917,
"l": 3754,
"c": 3760,
"v": 35926.81883706
},
{
"ts": "2025-10-11T12:00:00",
"o": 3820,
"h": 3862,
"l": 3757,
"c": 3862,
"v": 94817.20509232
},
{
"ts": "2025-10-11T08:00:00",
"o": 3729,
"h": 3850,
"l": 3721,
"c": 3821,
"v": 106876.96101777
},
{
"ts": "2025-10-11T04:00:00",
"o": 3715,
"h": 3761,
"l": 3692,
"c": 3729,
"v": 118824.4263757
},
{
"ts": "2025-10-11T00:00:00",
"o": 3735,
"h": 3873,
"l": 3602,
"c": 3699,
"v": 690797.07146952
},
{
"ts": "2025-10-10T20:00:00",
"o": 4217,
"h": 4227,
"l": 3553,
"c": 3735,
"v": 1204490.30642763
},
{
"ts": "2025-10-10T16:00:00",
"o": 4295,
"h": 4324,
"l": 4206,
"c": 4219,
"v": 83194.42349197
},
{
"ts": "2025-10-10T12:00:00",
"o": 4371,
"h": 4400,
"l": 4260,
"c": 4296,
"v": 197084.99978569
},
{
"ts": "2025-10-10T08:00:00",
"o": 4345,
"h": 4380,
"l": 4345,
"c": 4368,
"v": 43174.1829766
},
{
"ts": "2025-10-10T04:00:00",
"o": 4371,
"h": 4380,
"l": 4337,
"c": 4348,
"v": 74244.61085503
},
{
"ts": "2025-10-10T00:00:00",
"o": 4370,
"h": 4386,
"l": 4334,
"c": 4362,
"v": 103996.06010423
},
{
"ts": "2025-10-09T20:00:00",
"o": 4370,
"h": 4386,
"l": 4350,
"c": 4371,
"v": 40620.37883994
},
{
"ts": "2025-10-09T16:00:00",
"o": 4321,
"h": 4379,
"l": 4310,
"c": 4365,
"v": 37525.90575455
},
{
"ts": "2025-10-09T12:00:00",
"o": 4360,
"h": 4375,
"l": 4309,
"c": 4321,
"v": 90014.29549862
},
{
"ts": "2025-10-09T08:00:00",
"o": 4403,
"h": 4417,
"l": 4346,
"c": 4360,
"v": 103474.61184171
},
{
"ts": "2025-10-09T04:00:00",
"o": 4386,
"h": 4439,
"l": 4381,
"c": 4405,
"v": 117480.12002642
},
{
"ts": "2025-10-09T00:00:00",
"o": 4402,
"h": 4520,
"l": 4310,
"c": 4386,
"v": 1231130.96332754
},
{
"ts": "2025-10-08T20:00:00",
"o": 4409,
"h": 4413,
"l": 4383,
"c": 4407,
"v": 46366.84162049
},
{
"ts": "2025-10-08T16:00:00",
"o": 4374,
"h": 4426,
"l": 4370,
"c": 4412,
"v": 52945.23276424
},
{
"ts": "2025-10-08T12:00:00",
"o": 4337,
"h": 4389,
"l": 4333,
"c": 4374,
"v": 100169.38921549
},
{
"ts": "2025-10-08T08:00:00",
"o": 4346,
"h": 4356,
"l": 4321,
"c": 4337,
"v": 63706.44066777
},
{
"ts": "2025-10-08T04:00:00",
"o": 4292,
"h": 4350,
"l": 4263,
"c": 4344,
"v": 92590.58319989
},
{
"ts": "2025-10-08T00:00:00",
"o": 4286,
"h": 4538,
"l": 4255,
"c": 4292,
"v": 1489060.50665808
},
{
"ts": "2025-10-07T20:00:00",
"o": 4330,
"h": 4358,
"l": 4284,
"c": 4284,
"v": 28738.54251508
},
{
"ts": "2025-10-07T16:00:00",
"o": 4302,
"h": 4340,
"l": 4284,
"c": 4321,
"v": 41982.86174701
},
{
"ts": "2025-10-07T12:00:00",
"o": 4424,
"h": 4430,
"l": 4285,
"c": 4301,
"v": 120503.60104318
},
{
"ts": "2025-10-07T08:00:00",
"o": 4397,
"h": 4425,
"l": 4352,
"c": 4425,
"v": 77323.76624949
},
{
"ts": "2025-10-07T04:00:00",
"o": 4413,
"h": 4429,
"l": 4394,
"c": 4396,
"v": 64108.43897581
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 3778,
"h": 3793,
"l": 3761,
"c": 3761,
"v": 28647.02324199
},
{
"ts": "2025-10-31T00:00:00",
"o": 3775,
"h": 3806,
"l": 3712,
"c": 3779,
"v": 235683.72406832
},
{
"ts": "2025-10-30T00:00:00",
"o": 3870,
"h": 3912,
"l": 3681,
"c": 3775,
"v": 481009.85210115
},
{
"ts": "2025-10-29T00:00:00",
"o": 3845,
"h": 3947,
"l": 3806,
"c": 3870,
"v": 348426.33191903
},
{
"ts": "2025-10-28T00:00:00",
"o": 3920,
"h": 3940,
"l": 3782,
"c": 3848,
"v": 281243.3754808
},
{
"ts": "2025-10-27T00:00:00",
"o": 3999,
"h": 4038,
"l": 3886,
"c": 3920,
"v": 379154.6610384
},
{
"ts": "2025-10-26T00:00:00",
"o": 3869,
"h": 4018,
"l": 3862,
"c": 4003,
"v": 309459.24271873
},
{
"ts": "2025-10-25T00:00:00",
"o": 3921,
"h": 3921,
"l": 3853,
"c": 3869,
"v": 134542.14173277
},
{
"ts": "2025-10-24T00:00:00",
"o": 3890,
"h": 3960,
"l": 3857,
"c": 3921,
"v": 229705.50418474
},
{
"ts": "2025-10-23T00:00:00",
"o": 3796,
"h": 3906,
"l": 3783,
"c": 3887,
"v": 231180.00133904
},
{
"ts": "2025-10-22T00:00:00",
"o": 3809,
"h": 3872,
"l": 3707,
"c": 3792,
"v": 368716.67045028
},
{
"ts": "2025-10-21T00:00:00",
"o": 3912,
"h": 3980,
"l": 3783,
"c": 3809,
"v": 366001.45646091
},
{
"ts": "2025-10-20T00:00:00",
"o": 3940,
"h": 3981,
"l": 3870,
"c": 3912,
"v": 268315.46904397
},
{
"ts": "2025-10-19T00:00:00",
"o": 3912,
"h": 3985,
"l": 3839,
"c": 3935,
"v": 212833.31808126
},
{
"ts": "2025-10-18T00:00:00",
"o": 3914,
"h": 3969,
"l": 3867,
"c": 3912,
"v": 252843.68496177
},
{
"ts": "2025-10-17T00:00:00",
"o": 3979,
"h": 4020,
"l": 3723,
"c": 3910,
"v": 750912.85325832
},
{
"ts": "2025-10-16T00:00:00",
"o": 4031,
"h": 4122,
"l": 3925,
"c": 3979,
"v": 420510.76096043
},
{
"ts": "2025-10-15T00:00:00",
"o": 4112,
"h": 4157,
"l": 3977,
"c": 4031,
"v": 323435.90230115
},
{
"ts": "2025-10-14T00:00:00",
"o": 4221,
"h": 4243,
"l": 3931,
"c": 4112,
"v": 653398.66988802
},
{
"ts": "2025-10-13T00:00:00",
"o": 4048,
"h": 4225,
"l": 3963,
"c": 4221,
"v": 636013.01372268
},
{
"ts": "2025-10-12T00:00:00",
"o": 3767,
"h": 4087,
"l": 3690,
"c": 4047,
"v": 538234.90482721
},
{
"ts": "2025-10-11T00:00:00",
"o": 3735,
"h": 3917,
"l": 3602,
"c": 3770,
"v": 1085846.63078069
},
{
"ts": "2025-10-10T00:00:00",
"o": 4370,
"h": 4400,
"l": 3553,
"c": 3735,
"v": 1706184.58364115
},
{
"ts": "2025-10-09T00:00:00",
"o": 4402,
"h": 4520,
"l": 4309,
"c": 4371,
"v": 1620246.27528878
},
{
"ts": "2025-10-08T00:00:00",
"o": 4286,
"h": 4538,
"l": 4255,
"c": 4407,
"v": 1844838.99412596
},
{
"ts": "2025-10-07T00:00:00",
"o": 4414,
"h": 4430,
"l": 4284,
"c": 4284,
"v": 371814.41844354
},
{
"ts": "2025-10-06T00:00:00",
"o": 4397,
"h": 4436,
"l": 4390,
"c": 4414,
"v": 197504.92687796
},
{
"ts": "2025-10-05T00:00:00",
"o": 4405,
"h": 4474,
"l": 4368,
"c": 4402,
"v": 283037.14648098
},
{
"ts": "2025-10-04T00:00:00",
"o": 4470,
"h": 4475,
"l": 4352,
"c": 4396,
"v": 199774.92872905
},
{
"ts": "2025-10-03T00:00:00",
"o": 4448,
"h": 4498,
"l": 4377,
"c": 4471,
"v": 270829.04437296
},
{
"ts": "2025-10-02T00:00:00",
"o": 4320,
"h": 4470,
"l": 4291,
"c": 4448,
"v": 542811.95009026
},
{
"ts": "2025-10-01T00:00:00",
"o": 4158,
"h": 4320,
"l": 4128,
"c": 4320,
"v": 378117.81528249
},
{
"ts": "2025-09-30T00:00:00",
"o": 4178,
"h": 4195,
"l": 4080,
"c": 4153,
"v": 338461.81963407
},
{
"ts": "2025-09-29T00:00:00",
"o": 4247,
"h": 4251,
"l": 4131,
"c": 4178,
"v": 236471.57165536
},
{
"ts": "2025-09-28T00:00:00",
"o": 4195,
"h": 4252,
"l": 4103,
"c": 4247,
"v": 186538.00185334
},
{
"ts": "2025-09-27T00:00:00",
"o": 4266,
"h": 4268,
"l": 4171,
"c": 4195,
"v": 170107.50036802
},
{
"ts": "2025-09-26T00:00:00",
"o": 4179,
"h": 4267,
"l": 4158,
"c": 4266,
"v": 316146.1732366
},
{
"ts": "2025-09-25T00:00:00",
"o": 4303,
"h": 4307,
"l": 4150,
"c": 4172,
"v": 452128.45588991
},
{
"ts": "2025-09-24T00:00:00",
"o": 4322,
"h": 4380,
"l": 4230,
"c": 4305,
"v": 302885.59312552
},
{
"ts": "2025-09-23T00:00:00",
"o": 4333,
"h": 4385,
"l": 4229,
"c": 4321,
"v": 367302.40716189
},
{
"ts": "2025-09-22T00:00:00",
"o": 4491,
"h": 4498,
"l": 4280,
"c": 4333,
"v": 888101.30378221
},
{
"ts": "2025-09-21T00:00:00",
"o": 4571,
"h": 4573,
"l": 4491,
"c": 4491,
"v": 337402.58407228
},
{
"ts": "2025-09-20T00:00:00",
"o": 4551,
"h": 4601,
"l": 4532,
"c": 4571,
"v": 234130.60925576
},
{
"ts": "2025-09-19T00:00:00",
"o": 4663,
"h": 4684,
"l": 4545,
"c": 4551,
"v": 384627.14022587
},
{
"ts": "2025-09-18T00:00:00",
"o": 4656,
"h": 4695,
"l": 4623,
"c": 4669,
"v": 422528.01246882
},
{
"ts": "2025-09-17T00:00:00",
"o": 4591,
"h": 4671,
"l": 4505,
"c": 4664,
"v": 437630.75838381
},
{
"ts": "2025-09-16T00:00:00",
"o": 4545,
"h": 4612,
"l": 4484,
"c": 4602,
"v": 256934.88875268
},
{
"ts": "2025-09-15T00:00:00",
"o": 4647,
"h": 4700,
"l": 4467,
"c": 4542,
"v": 642636.15851736
},
{
"ts": "2025-09-14T00:00:00",
"o": 4753,
"h": 4770,
"l": 4591,
"c": 4646,
"v": 592268.21925171
},
{
"ts": "2025-09-13T00:00:00",
"o": 4721,
"h": 4760,
"l": 4670,
"c": 4754,
"v": 615481.59637941
},
{
"ts": "2025-09-12T00:00:00",
"o": 4666,
"h": 4726,
"l": 4637,
"c": 4726,
"v": 431248.2273059
},
{
"ts": "2025-09-11T00:00:00",
"o": 4617,
"h": 4666,
"l": 4549,
"c": 4666,
"v": 483173.54341849
},
{
"ts": "2025-09-10T00:00:00",
"o": 4582,
"h": 4629,
"l": 4561,
"c": 4617,
"v": 481195.08206564
},
{
"ts": "2025-09-09T00:00:00",
"o": 4589,
"h": 4641,
"l": 4525,
"c": 4588,
"v": 639138.51011223
},
{
"ts": "2025-09-08T00:00:00",
"o": 4531,
"h": 4590,
"l": 4487,
"c": 4589,
"v": 416169.93492067
},
{
"ts": "2025-09-07T00:00:00",
"o": 4500,
"h": 4537,
"l": 4479,
"c": 4533,
"v": 216082.83255687
},
{
"ts": "2025-09-06T00:00:00",
"o": 4490,
"h": 4520,
"l": 4472,
"c": 4505,
"v": 194791.41847349
},
{
"ts": "2025-09-05T00:00:00",
"o": 4456,
"h": 4530,
"l": 4450,
"c": 4490,
"v": 334113.10455221
},
{
"ts": "2025-09-04T00:00:00",
"o": 4525,
"h": 4546,
"l": 4425,
"c": 4455,
"v": 446122.76011315
},
{
"ts": "2025-09-03T00:00:00",
"o": 4539,
"h": 4560,
"l": 4485,
"c": 4528,
"v": 309195.46940462
},
{
"ts": "2025-09-02T00:00:00",
"o": 4472,
"h": 4543,
"l": 4430,
"c": 4539,
"v": 461056.58317857
},
{
"ts": "2025-09-01T00:00:00",
"o": 4555,
"h": 4595,
"l": 4408,
"c": 4471,
"v": 1065311.92200943
},
{
"ts": "2025-08-31T00:00:00",
"o": 4656,
"h": 4898,
"l": 4536,
"c": 4554,
"v": 2813692.27579291
},
{
"ts": "2025-08-30T00:00:00",
"o": 4586,
"h": 4749,
"l": 4544,
"c": 4660,
"v": 2365302.13967831
},
{
"ts": "2025-08-29T00:00:00",
"o": 4699,
"h": 4722,
"l": 4480,
"c": 4584,
"v": 1474594.38406968
},
{
"ts": "2025-08-28T00:00:00",
"o": 4753,
"h": 4776,
"l": 4620,
"c": 4699,
"v": 1491632.8525034
},
{
"ts": "2025-08-27T00:00:00",
"o": 4819,
"h": 4916,
"l": 4704,
"c": 4756,
"v": 1666568.55889172
},
{
"ts": "2025-08-26T00:00:00",
"o": 4866,
"h": 4884,
"l": 4722,
"c": 4818,
"v": 1831678.2239656
},
{
"ts": "2025-08-25T00:00:00",
"o": 5080,
"h": 5420,
"l": 4759,
"c": 4875,
"v": 10275000.98294828
},
{
"ts": "2025-08-24T00:00:00",
"o": 4953,
"h": 5200,
"l": 4728,
"c": 5090,
"v": 4991126.18237544
},
{
"ts": "2025-08-23T00:00:00",
"o": 4922,
"h": 5380,
"l": 4885,
"c": 4953,
"v": 8930904.3487813
},
{
"ts": "2025-08-22T00:00:00",
"o": 4809,
"h": 4922,
"l": 4482,
"c": 4922,
"v": 4077886.3590651
},
{
"ts": "2025-08-21T00:00:00",
"o": 4679,
"h": 4914,
"l": 4634,
"c": 4810,
"v": 6814326.38380746
},
{
"ts": "2025-08-20T00:00:00",
"o": 4499,
"h": 4698,
"l": 4409,
"c": 4679,
"v": 2402666.27136279
},
{
"ts": "2025-08-19T00:00:00",
"o": 4485,
"h": 4755,
"l": 4450,
"c": 4499,
"v": 8739483.68683844
},
{
"ts": "2025-08-18T00:00:00",
"o": 4672,
"h": 4673,
"l": 4450,
"c": 4484,
"v": 1245696.74471599
},
{
"ts": "2025-08-17T00:00:00",
"o": 4751,
"h": 4779,
"l": 4616,
"c": 4672,
"v": 1923947.28384699
},
{
"ts": "2025-08-16T00:00:00",
"o": 4613,
"h": 4928,
"l": 4610,
"c": 4753,
"v": 7387515.61469537
},
{
"ts": "2025-08-15T00:00:00",
"o": 4480,
"h": 4688,
"l": 4467,
"c": 4613,
"v": 2330396.26867107
},
{
"ts": "2025-08-14T00:00:00",
"o": 4684,
"h": 4707,
"l": 4400,
"c": 4474,
"v": 1507766.42641443
},
{
"ts": "2025-08-13T00:00:00",
"o": 4616,
"h": 4704,
"l": 4545,
"c": 4684,
"v": 1031016.59337582
},
{
"ts": "2025-08-12T00:00:00",
"o": 4477,
"h": 4626,
"l": 4373,
"c": 4616,
"v": 980707.51583233
},
{
"ts": "2025-08-11T00:00:00",
"o": 4652,
"h": 4690,
"l": 4426,
"c": 4480,
"v": 1283919.60671943
},
{
"ts": "2025-08-10T00:00:00",
"o": 4782,
"h": 4855,
"l": 4554,
"c": 4658,
"v": 1550627.52280265
},
{
"ts": "2025-08-09T00:00:00",
"o": 4596,
"h": 4811,
"l": 4556,
"c": 4779,
"v": 2383704.44254515
},
{
"ts": "2025-08-08T00:00:00",
"o": 4612,
"h": 4657,
"l": 4481,
"c": 4603,
"v": 2103405.24359054
},
{
"ts": "2025-08-07T00:00:00",
"o": 4544,
"h": 4760,
"l": 4468,
"c": 4613,
"v": 5879834.8316956
},
{
"ts": "2025-08-06T00:00:00",
"o": 4760,
"h": 4928,
"l": 4355,
"c": 4544,
"v": 9536698.61551025
},
{
"ts": "2025-08-05T00:00:00",
"o": 4276,
"h": 4971,
"l": 4265,
"c": 4760,
"v": 30020501.82551389
},
{
"ts": "2025-08-04T00:00:00",
"o": 4144,
"h": 4279,
"l": 4128,
"c": 4263,
"v": 390521.87770475
},
{
"ts": "2025-08-03T00:00:00",
"o": 4026,
"h": 4175,
"l": 3993,
"c": 4137,
"v": 977938.1145787
},
{
"ts": "2025-08-02T00:00:00",
"o": 4082,
"h": 4144,
"l": 3990,
"c": 4015,
"v": 349211.11718737
},
{
"ts": "2025-08-01T00:00:00",
"o": 4253,
"h": 4255,
"l": 4014,
"c": 4071,
"v": 691692.26921797
},
{
"ts": "2025-07-31T00:00:00",
"o": 4407,
"h": 4468,
"l": 4242,
"c": 4253,
"v": 491953.1184486
},
{
"ts": "2025-07-30T00:00:00",
"o": 4475,
"h": 4477,
"l": 4282,
"c": 4405,
"v": 565279.26420114
},
{
"ts": "2025-07-29T00:00:00",
"o": 4459,
"h": 4606,
"l": 4380,
"c": 4478,
"v": 817980.0687834
},
{
"ts": "2025-07-28T00:00:00",
"o": 4706,
"h": 4748,
"l": 4433,
"c": 4459,
"v": 992637.02913488
},
{
"ts": "2025-07-27T00:00:00",
"o": 4590,
"h": 4710,
"l": 4572,
"c": 4700,
"v": 604804.1784395
},
{
"ts": "2025-07-26T00:00:00",
"o": 4558,
"h": 4637,
"l": 4502,
"c": 4580,
"v": 443618.57988024
},
{
"ts": "2025-07-25T00:00:00",
"o": 4574,
"h": 4594,
"l": 4391,
"c": 4548,
"v": 1020465.57353507
},
{
"ts": "2025-07-24T00:00:00",
"o": 4841,
"h": 4939,
"l": 4374,
"c": 4583,
"v": 3179652.60081858
},
{
"ts": "2025-07-23T00:00:00",
"o": 4769,
"h": 5650,
"l": 4625,
"c": 4842,
"v": 24991705.14089899
},
{
"ts": "2025-07-22T00:00:00",
"o": 4848,
"h": 4858,
"l": 4632,
"c": 4769,
"v": 1487492.12124489
},
{
"ts": "2025-07-21T00:00:00",
"o": 4874,
"h": 4883,
"l": 4755,
"c": 4848,
"v": 1645507.80833645
},
{
"ts": "2025-07-20T00:00:00",
"o": 4572,
"h": 5000,
"l": 4568,
"c": 4884,
"v": 11109071.6681964
},
{
"ts": "2025-07-19T00:00:00",
"o": 4527,
"h": 4580,
"l": 4411,
"c": 4572,
"v": 890246.09627716
},
{
"ts": "2025-07-18T00:00:00",
"o": 4556,
"h": 4714,
"l": 4459,
"c": 4523,
"v": 1716676.37213817
},
{
"ts": "2025-07-17T00:00:00",
"o": 4486,
"h": 4570,
"l": 4410,
"c": 4556,
"v": 1194490.61918006
},
{
"ts": "2025-07-16T00:00:00",
"o": 4419,
"h": 4519,
"l": 4371,
"c": 4485,
"v": 905802.4420058
},
{
"ts": "2025-07-15T00:00:00",
"o": 4417,
"h": 4540,
"l": 4227,
"c": 4419,
"v": 1402225.62835415
},
{
"ts": "2025-07-14T00:00:00",
"o": 4378,
"h": 4544,
"l": 4324,
"c": 4416,
"v": 1421548.05484225
},
{
"ts": "2025-07-13T00:00:00",
"o": 4369,
"h": 4395,
"l": 4247,
"c": 4385,
"v": 1059200.68529457
},
{
"ts": "2025-07-12T00:00:00",
"o": 4133,
"h": 4995,
"l": 4114,
"c": 4374,
"v": 9762081.65137948
},
{
"ts": "2025-07-11T00:00:00",
"o": 4105,
"h": 4230,
"l": 4020,
"c": 4132,
"v": 1287369.36854528
},
{
"ts": "2025-07-10T00:00:00",
"o": 4039,
"h": 4123,
"l": 3971,
"c": 4105,
"v": 775513.94591617
},
{
"ts": "2025-07-09T00:00:00",
"o": 3993,
"h": 4070,
"l": 3953,
"c": 4039,
"v": 758172.12655029
},
{
"ts": "2025-07-08T00:00:00",
"o": 4024,
"h": 4041,
"l": 3939,
"c": 3997,
"v": 552595.95092053
},
{
"ts": "2025-07-07T00:00:00",
"o": 3916,
"h": 4255,
"l": 3884,
"c": 4018,
"v": 2664321.82371457
},
{
"ts": "2025-07-06T00:00:00",
"o": 3923,
"h": 3950,
"l": 3867,
"c": 3916,
"v": 306903.43739912
},
{
"ts": "2025-07-05T00:00:00",
"o": 3865,
"h": 3963,
"l": 3823,
"c": 3923,
"v": 345276.98263973
},
{
"ts": "2025-07-04T00:00:00",
"o": 3926,
"h": 3955,
"l": 3806,
"c": 3864,
"v": 619343.79976603
},
{
"ts": "2025-07-03T00:00:00",
"o": 3901,
"h": 4060,
"l": 3879,
"c": 3926,
"v": 1723668.72238941
},
{
"ts": "2025-07-02T00:00:00",
"o": 3608,
"h": 4273,
"l": 3582,
"c": 3911,
"v": 4769108.21143059
},
{
"ts": "2025-07-01T00:00:00",
"o": 3723,
"h": 3734,
"l": 3598,
"c": 3612,
"v": 277066.72058467
},
{
"ts": "2025-06-30T00:00:00",
"o": 3854,
"h": 3860,
"l": 3711,
"c": 3722,
"v": 174130.58099993
},
{
"ts": "2025-06-29T00:00:00",
"o": 3793,
"h": 3869,
"l": 3768,
"c": 3850,
"v": 162117.81396761
},
{
"ts": "2025-06-28T00:00:00",
"o": 3743,
"h": 3802,
"l": 3706,
"c": 3797,
"v": 112591.24824751
},
{
"ts": "2025-06-27T00:00:00",
"o": 3724,
"h": 3780,
"l": 3664,
"c": 3743,
"v": 241117.7187733
},
{
"ts": "2025-06-26T00:00:00",
"o": 3811,
"h": 3870,
"l": 3697,
"c": 3722,
"v": 228075.72712028
},
{
"ts": "2025-06-25T00:00:00",
"o": 3862,
"h": 3893,
"l": 3778,
"c": 3807,
"v": 386894.16723471
},
{
"ts": "2025-06-24T00:00:00",
"o": 3857,
"h": 3914,
"l": 3801,
"c": 3862,
"v": 418496.54347023
},
{
"ts": "2025-06-23T00:00:00",
"o": 3595,
"h": 3870,
"l": 3565,
"c": 3855,
"v": 551637.40641943
},
{
"ts": "2025-06-22T00:00:00",
"o": 3757,
"h": 3804,
"l": 3410,
"c": 3595,
"v": 765784.04777977
},
{
"ts": "2025-06-21T00:00:00",
"o": 3907,
"h": 3957,
"l": 3691,
"c": 3760,
"v": 369889.7661659
},
{
"ts": "2025-06-20T00:00:00",
"o": 4005,
"h": 4021,
"l": 3835,
"c": 3909,
"v": 513917.84323957
},
{
"ts": "2025-06-19T00:00:00",
"o": 3968,
"h": 4012,
"l": 3921,
"c": 4005,
"v": 255015.51909125
},
{
"ts": "2025-06-18T00:00:00",
"o": 3983,
"h": 4030,
"l": 3884,
"c": 3968,
"v": 410304.21686864
},
{
"ts": "2025-06-17T00:00:00",
"o": 4004,
"h": 4082,
"l": 3940,
"c": 3983,
"v": 471839.51077178
},
{
"ts": "2025-06-16T00:00:00",
"o": 4143,
"h": 4145,
"l": 4003,
"c": 4004,
"v": 775843.86013178
},
{
"ts": "2025-06-15T00:00:00",
"o": 4137,
"h": 4153,
"l": 4007,
"c": 4145,
"v": 868966.4228911
},
{
"ts": "2025-06-14T00:00:00",
"o": 4084,
"h": 4562,
"l": 4053,
"c": 4137,
"v": 7756414.94688664
},
{
"ts": "2025-06-13T00:00:00",
"o": 3990,
"h": 4090,
"l": 3736,
"c": 4083,
"v": 727389.38477596
},
{
"ts": "2025-06-12T00:00:00",
"o": 4266,
"h": 4464,
"l": 3989,
"c": 3999,
"v": 2001912.42348183
},
{
"ts": "2025-06-11T00:00:00",
"o": 4345,
"h": 4368,
"l": 4215,
"c": 4258,
"v": 321412.62122778
},
{
"ts": "2025-06-10T00:00:00",
"o": 4202,
"h": 4369,
"l": 4156,
"c": 4345,
"v": 589667.34205251
},
{
"ts": "2025-06-09T00:00:00",
"o": 4095,
"h": 4211,
"l": 4030,
"c": 4199,
"v": 210083.22435019
},
{
"ts": "2025-06-08T00:00:00",
"o": 4150,
"h": 4219,
"l": 4069,
"c": 4095,
"v": 285700.75868611
},
{
"ts": "2025-06-07T00:00:00",
"o": 4083,
"h": 4150,
"l": 4065,
"c": 4150,
"v": 143268.87102425
},
{
"ts": "2025-06-06T00:00:00",
"o": 3955,
"h": 4128,
"l": 3928,
"c": 4083,
"v": 268498.9902198
},
{
"ts": "2025-06-05T00:00:00",
"o": 4152,
"h": 4179,
"l": 3873,
"c": 3955,
"v": 515795.99509947
}
]
},
"orderbook": {
"market": "KRW-GAS",
"timestamp": 1761963462163,
"total_ask_size": 12767.56744034,
"total_bid_size": 16111.22754199,
"units": [
{
"ask_price": 3771,
"bid_price": 3761,
"ask_size": 405.43687105,
"bid_size": 765.45833186
},
{
"ask_price": 3772,
"bid_price": 3760,
"ask_size": 36.70331688,
"bid_size": 2159.3942016
},
{
"ask_price": 3773,
"bid_price": 3759,
"ask_size": 892.65579939,
"bid_size": 392.08257482
},
{
"ask_price": 3774,
"bid_price": 3758,
"ask_size": 186,
"bid_size": 194.64395954
},
{
"ask_price": 3777,
"bid_price": 3757,
"ask_size": 1746.94682754,
"bid_size": 230.55909522
}
]
},
"micro": {
"last_price": 3761,
"best_bid": 3761,
"best_ask": 3771,
"mid": 3766,
"spread_abs": 10,
"spread_bps": 26.553372278279344,
"ob_imbalance_topN": -0.0676752358100833,
"h1_return": -0.02766287487073423,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 3766.85,
"upper": 3796.313706487813,
"lower": 3737.386293512187,
"bandwidth_pct": 1.5643684504460194,
"position_0to1": 0.4007253211265249
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-GLM",
"last": {
"price": 276,
"ts": "2025-11-01T02:16:28.000Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 277,
"h": 277,
"l": 275,
"c": 276,
"v": 9258.17811751
},
{
"ts": "2025-11-01T01:00:00",
"o": 279,
"h": 279,
"l": 276,
"c": 277,
"v": 95523.21293532
},
{
"ts": "2025-11-01T00:00:00",
"o": 280,
"h": 280,
"l": 277,
"c": 279,
"v": 111834.50535592
},
{
"ts": "2025-10-31T23:00:00",
"o": 282,
"h": 282,
"l": 279,
"c": 279,
"v": 24583.48777431
},
{
"ts": "2025-10-31T22:00:00",
"o": 285,
"h": 286,
"l": 281,
"c": 282,
"v": 258580.00012873
},
{
"ts": "2025-10-31T21:00:00",
"o": 286,
"h": 289,
"l": 284,
"c": 285,
"v": 374201.77984144
},
{
"ts": "2025-10-31T20:00:00",
"o": 285,
"h": 288,
"l": 283,
"c": 286,
"v": 123508.66559124
},
{
"ts": "2025-10-31T19:00:00",
"o": 278,
"h": 285,
"l": 278,
"c": 284,
"v": 60350.21520337
},
{
"ts": "2025-10-31T18:00:00",
"o": 279,
"h": 280,
"l": 277,
"c": 280,
"v": 255353.05963471
},
{
"ts": "2025-10-31T17:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 277,
"v": 55362.89654103
},
{
"ts": "2025-10-31T16:00:00",
"o": 279,
"h": 280,
"l": 276,
"c": 276,
"v": 83390.9409181
},
{
"ts": "2025-10-31T15:00:00",
"o": 280,
"h": 281,
"l": 278,
"c": 279,
"v": 39392.03463207
},
{
"ts": "2025-10-31T14:00:00",
"o": 279,
"h": 281,
"l": 278,
"c": 280,
"v": 157945.05981989
},
{
"ts": "2025-10-31T13:00:00",
"o": 278,
"h": 281,
"l": 278,
"c": 279,
"v": 61258.68555133
},
{
"ts": "2025-10-31T12:00:00",
"o": 281,
"h": 281,
"l": 278,
"c": 278,
"v": 183132.70943872
},
{
"ts": "2025-10-31T11:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 280,
"v": 162749.90056098
},
{
"ts": "2025-10-31T10:00:00",
"o": 279,
"h": 282,
"l": 279,
"c": 281,
"v": 155613.08794166
},
{
"ts": "2025-10-31T09:00:00",
"o": 281,
"h": 283,
"l": 277,
"c": 277,
"v": 423215.15676912
},
{
"ts": "2025-10-31T08:00:00",
"o": 276,
"h": 284,
"l": 274,
"c": 280,
"v": 709717.82501584
},
{
"ts": "2025-10-31T07:00:00",
"o": 276,
"h": 277,
"l": 274,
"c": 276,
"v": 177010.80837445
},
{
"ts": "2025-10-31T06:00:00",
"o": 276,
"h": 276,
"l": 275,
"c": 276,
"v": 56359.51381624
},
{
"ts": "2025-10-31T05:00:00",
"o": 274,
"h": 276,
"l": 274,
"c": 276,
"v": 32307.13171863
},
{
"ts": "2025-10-31T04:00:00",
"o": 271,
"h": 278,
"l": 271,
"c": 275,
"v": 137210.9479894
},
{
"ts": "2025-10-31T03:00:00",
"o": 268,
"h": 275,
"l": 268,
"c": 272,
"v": 39567.29862981
},
{
"ts": "2025-10-31T02:00:00",
"o": 270,
"h": 270,
"l": 268,
"c": 269,
"v": 22265.69652448
},
{
"ts": "2025-10-31T01:00:00",
"o": 269,
"h": 270,
"l": 269,
"c": 269,
"v": 10708.65121832
},
{
"ts": "2025-10-31T00:00:00",
"o": 268,
"h": 269,
"l": 267,
"c": 269,
"v": 90280.11427027
},
{
"ts": "2025-10-30T23:00:00",
"o": 267,
"h": 269,
"l": 266,
"c": 269,
"v": 30296.28004303
},
{
"ts": "2025-10-30T22:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 267,
"v": 32433.20913109
},
{
"ts": "2025-10-30T21:00:00",
"o": 265,
"h": 268,
"l": 265,
"c": 267,
"v": 52122.4256678
},
{
"ts": "2025-10-30T20:00:00",
"o": 261,
"h": 264,
"l": 261,
"c": 264,
"v": 39746.51072745
},
{
"ts": "2025-10-30T19:00:00",
"o": 262,
"h": 264,
"l": 262,
"c": 263,
"v": 5421.3528687
},
{
"ts": "2025-10-30T18:00:00",
"o": 260,
"h": 263,
"l": 260,
"c": 263,
"v": 23390.1695299
},
{
"ts": "2025-10-30T17:00:00",
"o": 262,
"h": 263,
"l": 259,
"c": 261,
"v": 50673.73484734
},
{
"ts": "2025-10-30T16:00:00",
"o": 262,
"h": 263,
"l": 262,
"c": 263,
"v": 120524.69078548
},
{
"ts": "2025-10-30T15:00:00",
"o": 266,
"h": 266,
"l": 262,
"c": 263,
"v": 85662.01400142
},
{
"ts": "2025-10-30T14:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 266,
"v": 42933.07102441
},
{
"ts": "2025-10-30T13:00:00",
"o": 268,
"h": 269,
"l": 265,
"c": 266,
"v": 144408.62289537
},
{
"ts": "2025-10-30T12:00:00",
"o": 271,
"h": 271,
"l": 267,
"c": 267,
"v": 53198.66616241
},
{
"ts": "2025-10-30T11:00:00",
"o": 273,
"h": 273,
"l": 272,
"c": 272,
"v": 59388.86914592
},
{
"ts": "2025-10-30T10:00:00",
"o": 272,
"h": 274,
"l": 271,
"c": 273,
"v": 72592.09226354
},
{
"ts": "2025-10-30T09:00:00",
"o": 271,
"h": 272,
"l": 270,
"c": 272,
"v": 38251.10881308
},
{
"ts": "2025-10-30T08:00:00",
"o": 275,
"h": 275,
"l": 271,
"c": 271,
"v": 39482.45391864
},
{
"ts": "2025-10-30T07:00:00",
"o": 277,
"h": 277,
"l": 274,
"c": 275,
"v": 167555.94648523
},
{
"ts": "2025-10-30T06:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 277,
"v": 41502.08716802
},
{
"ts": "2025-10-30T05:00:00",
"o": 271,
"h": 276,
"l": 270,
"c": 276,
"v": 137253.93682283
},
{
"ts": "2025-10-30T04:00:00",
"o": 276,
"h": 276,
"l": 267,
"c": 272,
"v": 246425.11307024
},
{
"ts": "2025-10-30T03:00:00",
"o": 276,
"h": 285,
"l": 275,
"c": 276,
"v": 682561.47550784
},
{
"ts": "2025-10-30T02:00:00",
"o": 279,
"h": 279,
"l": 276,
"c": 276,
"v": 182490.64592058
},
{
"ts": "2025-10-30T01:00:00",
"o": 275,
"h": 280,
"l": 274,
"c": 279,
"v": 187219.40808913
},
{
"ts": "2025-10-30T00:00:00",
"o": 274,
"h": 276,
"l": 269,
"c": 275,
"v": 365911.32038471
},
{
"ts": "2025-10-29T23:00:00",
"o": 273,
"h": 277,
"l": 273,
"c": 275,
"v": 323709.98548005
},
{
"ts": "2025-10-29T22:00:00",
"o": 270,
"h": 273,
"l": 270,
"c": 273,
"v": 120939.57394177
},
{
"ts": "2025-10-29T21:00:00",
"o": 270,
"h": 271,
"l": 268,
"c": 271,
"v": 46701.71271125
},
{
"ts": "2025-10-29T20:00:00",
"o": 270,
"h": 271,
"l": 268,
"c": 271,
"v": 39697.31023635
},
{
"ts": "2025-10-29T19:00:00",
"o": 267,
"h": 270,
"l": 267,
"c": 269,
"v": 33056.17248057
},
{
"ts": "2025-10-29T18:00:00",
"o": 267,
"h": 268,
"l": 259,
"c": 267,
"v": 211380.04110518
},
{
"ts": "2025-10-29T17:00:00",
"o": 264,
"h": 267,
"l": 263,
"c": 267,
"v": 24923.98046768
},
{
"ts": "2025-10-29T16:00:00",
"o": 265,
"h": 265,
"l": 263,
"c": 264,
"v": 13005.04387746
},
{
"ts": "2025-10-29T15:00:00",
"o": 266,
"h": 267,
"l": 263,
"c": 264,
"v": 45176.87091921
},
{
"ts": "2025-10-29T14:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 267,
"v": 26418.01491715
},
{
"ts": "2025-10-29T13:00:00",
"o": 268,
"h": 268,
"l": 266,
"c": 268,
"v": 59888.54217286
},
{
"ts": "2025-10-29T12:00:00",
"o": 268,
"h": 268,
"l": 267,
"c": 267,
"v": 41115.88970025
},
{
"ts": "2025-10-29T11:00:00",
"o": 267,
"h": 269,
"l": 267,
"c": 268,
"v": 37098.5399028
},
{
"ts": "2025-10-29T10:00:00",
"o": 266,
"h": 269,
"l": 266,
"c": 266,
"v": 114512.29841632
},
{
"ts": "2025-10-29T09:00:00",
"o": 265,
"h": 267,
"l": 265,
"c": 266,
"v": 124121.3101287
},
{
"ts": "2025-10-29T08:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 264,
"v": 158783.58754185
},
{
"ts": "2025-10-29T07:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 265,
"v": 28395.13778042
},
{
"ts": "2025-10-29T06:00:00",
"o": 265,
"h": 265,
"l": 265,
"c": 265,
"v": 32886.28770659
},
{
"ts": "2025-10-29T05:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 265,
"v": 57048.95705728
},
{
"ts": "2025-10-29T04:00:00",
"o": 264,
"h": 265,
"l": 264,
"c": 264,
"v": 4880.91213926
},
{
"ts": "2025-10-29T03:00:00",
"o": 263,
"h": 263,
"l": 262,
"c": 263,
"v": 20916.84258337
},
{
"ts": "2025-10-29T02:00:00",
"o": 262,
"h": 264,
"l": 262,
"c": 264,
"v": 11165.68175303
},
{
"ts": "2025-10-29T01:00:00",
"o": 261,
"h": 264,
"l": 261,
"c": 263,
"v": 27387.98398991
},
{
"ts": "2025-10-29T00:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 261,
"v": 28403.10269084
},
{
"ts": "2025-10-28T23:00:00",
"o": 262,
"h": 263,
"l": 261,
"c": 261,
"v": 49296.38258935
},
{
"ts": "2025-10-28T22:00:00",
"o": 261,
"h": 264,
"l": 260,
"c": 264,
"v": 17925.36781086
},
{
"ts": "2025-10-28T21:00:00",
"o": 260,
"h": 261,
"l": 258,
"c": 261,
"v": 44030.11619776
},
{
"ts": "2025-10-28T20:00:00",
"o": 263,
"h": 263,
"l": 260,
"c": 261,
"v": 98464.34580469
},
{
"ts": "2025-10-28T19:00:00",
"o": 265,
"h": 265,
"l": 261,
"c": 264,
"v": 57658.97372773
},
{
"ts": "2025-10-28T18:00:00",
"o": 266,
"h": 267,
"l": 266,
"c": 266,
"v": 3899.84962406
},
{
"ts": "2025-10-28T17:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 265,
"v": 11162.13869827
},
{
"ts": "2025-10-28T16:00:00",
"o": 265,
"h": 266,
"l": 265,
"c": 266,
"v": 11233.89972478
},
{
"ts": "2025-10-28T15:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 266,
"v": 9138.45096648
},
{
"ts": "2025-10-28T14:00:00",
"o": 268,
"h": 270,
"l": 264,
"c": 266,
"v": 84084.77622886
},
{
"ts": "2025-10-28T13:00:00",
"o": 268,
"h": 269,
"l": 268,
"c": 268,
"v": 17499.03337401
},
{
"ts": "2025-10-28T12:00:00",
"o": 266,
"h": 268,
"l": 266,
"c": 268,
"v": 2156.63121778
},
{
"ts": "2025-10-28T11:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 267,
"v": 55529.88246019
},
{
"ts": "2025-10-28T10:00:00",
"o": 267,
"h": 267,
"l": 266,
"c": 267,
"v": 12575.33387379
},
{
"ts": "2025-10-28T09:00:00",
"o": 267,
"h": 267,
"l": 267,
"c": 267,
"v": 6991.11689929
},
{
"ts": "2025-10-28T08:00:00",
"o": 266,
"h": 268,
"l": 266,
"c": 268,
"v": 20536.13628442
},
{
"ts": "2025-10-28T07:00:00",
"o": 269,
"h": 270,
"l": 265,
"c": 266,
"v": 86773.23839874
},
{
"ts": "2025-10-28T06:00:00",
"o": 266,
"h": 268,
"l": 265,
"c": 268,
"v": 2691.90575488
},
{
"ts": "2025-10-28T05:00:00",
"o": 267,
"h": 268,
"l": 264,
"c": 266,
"v": 67295.24825659
},
{
"ts": "2025-10-28T04:00:00",
"o": 267,
"h": 268,
"l": 267,
"c": 267,
"v": 46750.95033053
},
{
"ts": "2025-10-28T03:00:00",
"o": 268,
"h": 269,
"l": 266,
"c": 268,
"v": 89865.08791326
},
{
"ts": "2025-10-28T02:00:00",
"o": 270,
"h": 270,
"l": 267,
"c": 267,
"v": 14075.54296648
},
{
"ts": "2025-10-28T01:00:00",
"o": 268,
"h": 269,
"l": 268,
"c": 269,
"v": 15513.18244474
},
{
"ts": "2025-10-28T00:00:00",
"o": 267,
"h": 268,
"l": 267,
"c": 268,
"v": 57769.46866526
},
{
"ts": "2025-10-27T23:00:00",
"o": 268,
"h": 268,
"l": 266,
"c": 268,
"v": 15566.56246815
},
{
"ts": "2025-10-27T22:00:00",
"o": 269,
"h": 270,
"l": 268,
"c": 269,
"v": 20323.27491783
},
{
"ts": "2025-10-27T21:00:00",
"o": 269,
"h": 270,
"l": 268,
"c": 269,
"v": 9731.9289974
},
{
"ts": "2025-10-27T20:00:00",
"o": 269,
"h": 269,
"l": 268,
"c": 269,
"v": 16464.14099699
},
{
"ts": "2025-10-27T19:00:00",
"o": 271,
"h": 272,
"l": 270,
"c": 272,
"v": 21397.40972544
},
{
"ts": "2025-10-27T18:00:00",
"o": 272,
"h": 272,
"l": 271,
"c": 272,
"v": 34450.21058547
},
{
"ts": "2025-10-27T17:00:00",
"o": 271,
"h": 272,
"l": 271,
"c": 271,
"v": 3127.9564033
},
{
"ts": "2025-10-27T16:00:00",
"o": 268,
"h": 272,
"l": 268,
"c": 271,
"v": 11612.93718186
},
{
"ts": "2025-10-27T15:00:00",
"o": 268,
"h": 269,
"l": 268,
"c": 268,
"v": 20275.40704593
},
{
"ts": "2025-10-27T14:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 268,
"v": 39473.69405705
},
{
"ts": "2025-10-27T13:00:00",
"o": 267,
"h": 268,
"l": 265,
"c": 267,
"v": 153488.0907654
},
{
"ts": "2025-10-27T12:00:00",
"o": 269,
"h": 269,
"l": 268,
"c": 268,
"v": 8659.248507
},
{
"ts": "2025-10-27T11:00:00",
"o": 270,
"h": 270,
"l": 268,
"c": 270,
"v": 47090.62529638
},
{
"ts": "2025-10-27T10:00:00",
"o": 270,
"h": 271,
"l": 269,
"c": 269,
"v": 19795.28898615
},
{
"ts": "2025-10-27T09:00:00",
"o": 270,
"h": 270,
"l": 269,
"c": 270,
"v": 23576.12309703
},
{
"ts": "2025-10-27T08:00:00",
"o": 274,
"h": 274,
"l": 271,
"c": 271,
"v": 80550.26777816
},
{
"ts": "2025-10-27T07:00:00",
"o": 274,
"h": 275,
"l": 272,
"c": 274,
"v": 45801.38293587
},
{
"ts": "2025-10-27T06:00:00",
"o": 275,
"h": 275,
"l": 274,
"c": 274,
"v": 22628.88469445
},
{
"ts": "2025-10-27T05:00:00",
"o": 275,
"h": 277,
"l": 274,
"c": 276,
"v": 57300.15311403
},
{
"ts": "2025-10-27T04:00:00",
"o": 275,
"h": 276,
"l": 274,
"c": 275,
"v": 204311.97741518
},
{
"ts": "2025-10-27T03:00:00",
"o": 277,
"h": 278,
"l": 274,
"c": 274,
"v": 135938.17797367
},
{
"ts": "2025-10-27T02:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 277,
"v": 50571.94024727
},
{
"ts": "2025-10-27T01:00:00",
"o": 277,
"h": 277,
"l": 276,
"c": 277,
"v": 43587.38388876
},
{
"ts": "2025-10-27T00:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 278,
"v": 38072.63237616
},
{
"ts": "2025-10-26T23:00:00",
"o": 276,
"h": 277,
"l": 275,
"c": 276,
"v": 3778.96677112
},
{
"ts": "2025-10-26T22:00:00",
"o": 274,
"h": 278,
"l": 274,
"c": 278,
"v": 104133.85302018
},
{
"ts": "2025-10-26T21:00:00",
"o": 273,
"h": 274,
"l": 273,
"c": 274,
"v": 34078.74440747
},
{
"ts": "2025-10-26T20:00:00",
"o": 274,
"h": 274,
"l": 273,
"c": 273,
"v": 34679.22731529
},
{
"ts": "2025-10-26T19:00:00",
"o": 274,
"h": 274,
"l": 273,
"c": 274,
"v": 20079.60426023
},
{
"ts": "2025-10-26T17:00:00",
"o": 274,
"h": 274,
"l": 274,
"c": 274,
"v": 437.95620437
},
{
"ts": "2025-10-26T16:00:00",
"o": 273,
"h": 274,
"l": 273,
"c": 274,
"v": 35645.39373041
},
{
"ts": "2025-10-26T15:00:00",
"o": 273,
"h": 273,
"l": 273,
"c": 273,
"v": 9841.0904514
},
{
"ts": "2025-10-26T14:00:00",
"o": 273,
"h": 274,
"l": 273,
"c": 274,
"v": 39936.04608076
},
{
"ts": "2025-10-26T13:00:00",
"o": 274,
"h": 275,
"l": 273,
"c": 275,
"v": 34886.14857004
},
{
"ts": "2025-10-26T12:00:00",
"o": 272,
"h": 274,
"l": 272,
"c": 274,
"v": 97048.26139857
},
{
"ts": "2025-10-26T11:00:00",
"o": 270,
"h": 273,
"l": 269,
"c": 273,
"v": 195962.58598982
},
{
"ts": "2025-10-26T10:00:00",
"o": 270,
"h": 270,
"l": 269,
"c": 270,
"v": 46615.88593403
},
{
"ts": "2025-10-26T09:00:00",
"o": 268,
"h": 271,
"l": 268,
"c": 270,
"v": 47947.1419138
},
{
"ts": "2025-10-26T08:00:00",
"o": 269,
"h": 269,
"l": 268,
"c": 268,
"v": 25925.82076548
},
{
"ts": "2025-10-26T07:00:00",
"o": 267,
"h": 269,
"l": 267,
"c": 269,
"v": 36727.38792422
},
{
"ts": "2025-10-26T06:00:00",
"o": 268,
"h": 268,
"l": 266,
"c": 267,
"v": 2081.64566962
},
{
"ts": "2025-10-26T05:00:00",
"o": 266,
"h": 267,
"l": 266,
"c": 267,
"v": 47055.73526304
},
{
"ts": "2025-10-26T04:00:00",
"o": 266,
"h": 267,
"l": 266,
"c": 266,
"v": 6158.15809729
},
{
"ts": "2025-10-26T03:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 267,
"v": 50216.46625868
},
{
"ts": "2025-10-26T02:00:00",
"o": 266,
"h": 268,
"l": 266,
"c": 266,
"v": 50973.62688205
},
{
"ts": "2025-10-26T01:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 266,
"v": 94172.66148775
},
{
"ts": "2025-10-26T00:00:00",
"o": 266,
"h": 268,
"l": 266,
"c": 267,
"v": 61357.88938009
},
{
"ts": "2025-10-25T23:00:00",
"o": 267,
"h": 268,
"l": 267,
"c": 268,
"v": 1850.97469073
},
{
"ts": "2025-10-25T16:00:00",
"o": 268,
"h": 268,
"l": 267,
"c": 267,
"v": 13509.57217167
},
{
"ts": "2025-10-25T15:00:00",
"o": 267,
"h": 268,
"l": 267,
"c": 268,
"v": 54.62793943
},
{
"ts": "2025-10-25T14:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 268,
"v": 44280.29888361
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 280,
"h": 280,
"l": 275,
"c": 276,
"v": 216615.89640875
},
{
"ts": "2025-10-31T20:00:00",
"o": 285,
"h": 289,
"l": 279,
"c": 279,
"v": 780873.93333572
},
{
"ts": "2025-10-31T16:00:00",
"o": 279,
"h": 285,
"l": 275,
"c": 284,
"v": 454457.11229721
},
{
"ts": "2025-10-31T12:00:00",
"o": 281,
"h": 281,
"l": 278,
"c": 279,
"v": 441728.48944201
},
{
"ts": "2025-10-31T08:00:00",
"o": 276,
"h": 284,
"l": 274,
"c": 280,
"v": 1451295.9702876
},
{
"ts": "2025-10-31T04:00:00",
"o": 271,
"h": 278,
"l": 271,
"c": 276,
"v": 402888.40189872
},
{
"ts": "2025-10-31T00:00:00",
"o": 268,
"h": 275,
"l": 267,
"c": 272,
"v": 162821.76064288
},
{
"ts": "2025-10-30T20:00:00",
"o": 261,
"h": 269,
"l": 261,
"c": 269,
"v": 154598.42556937
},
{
"ts": "2025-10-30T16:00:00",
"o": 262,
"h": 264,
"l": 259,
"c": 263,
"v": 200009.94803142
},
{
"ts": "2025-10-30T12:00:00",
"o": 271,
"h": 271,
"l": 262,
"c": 263,
"v": 326202.37408361
},
{
"ts": "2025-10-30T08:00:00",
"o": 275,
"h": 275,
"l": 270,
"c": 272,
"v": 209714.52414118
},
{
"ts": "2025-10-30T04:00:00",
"o": 276,
"h": 278,
"l": 267,
"c": 275,
"v": 592737.08354632
},
{
"ts": "2025-10-30T00:00:00",
"o": 274,
"h": 285,
"l": 269,
"c": 276,
"v": 1418182.84990226
},
{
"ts": "2025-10-29T20:00:00",
"o": 270,
"h": 277,
"l": 268,
"c": 275,
"v": 531048.58236942
},
{
"ts": "2025-10-29T16:00:00",
"o": 265,
"h": 270,
"l": 259,
"c": 269,
"v": 282365.23793089
},
{
"ts": "2025-10-29T12:00:00",
"o": 268,
"h": 268,
"l": 263,
"c": 264,
"v": 172599.31770947
},
{
"ts": "2025-10-29T08:00:00",
"o": 266,
"h": 269,
"l": 264,
"c": 268,
"v": 434515.73598967
},
{
"ts": "2025-10-29T04:00:00",
"o": 264,
"h": 267,
"l": 264,
"c": 265,
"v": 123211.29468355
},
{
"ts": "2025-10-29T00:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 263,
"v": 87873.61101715
},
{
"ts": "2025-10-28T20:00:00",
"o": 263,
"h": 264,
"l": 258,
"c": 261,
"v": 209716.21240266
},
{
"ts": "2025-10-28T16:00:00",
"o": 265,
"h": 267,
"l": 261,
"c": 264,
"v": 83954.86177484
},
{
"ts": "2025-10-28T12:00:00",
"o": 266,
"h": 270,
"l": 264,
"c": 266,
"v": 112878.89178713
},
{
"ts": "2025-10-28T08:00:00",
"o": 266,
"h": 268,
"l": 266,
"c": 267,
"v": 95632.46951769
},
{
"ts": "2025-10-28T04:00:00",
"o": 267,
"h": 270,
"l": 264,
"c": 266,
"v": 203511.34274074
},
{
"ts": "2025-10-28T00:00:00",
"o": 267,
"h": 270,
"l": 266,
"c": 268,
"v": 177223.28198974
},
{
"ts": "2025-10-27T20:00:00",
"o": 269,
"h": 270,
"l": 266,
"c": 268,
"v": 62085.90738037
},
{
"ts": "2025-10-27T16:00:00",
"o": 268,
"h": 272,
"l": 268,
"c": 272,
"v": 70588.51389607
},
{
"ts": "2025-10-27T12:00:00",
"o": 269,
"h": 269,
"l": 265,
"c": 268,
"v": 221896.44037538
},
{
"ts": "2025-10-27T08:00:00",
"o": 274,
"h": 274,
"l": 268,
"c": 270,
"v": 171012.30515772
},
{
"ts": "2025-10-27T04:00:00",
"o": 275,
"h": 277,
"l": 272,
"c": 274,
"v": 330042.39815953
},
{
"ts": "2025-10-27T00:00:00",
"o": 276,
"h": 278,
"l": 274,
"c": 274,
"v": 268170.13448586
},
{
"ts": "2025-10-26T20:00:00",
"o": 274,
"h": 278,
"l": 273,
"c": 276,
"v": 176670.79151406
},
{
"ts": "2025-10-26T16:00:00",
"o": 273,
"h": 274,
"l": 273,
"c": 274,
"v": 56162.95419501
},
{
"ts": "2025-10-26T12:00:00",
"o": 272,
"h": 275,
"l": 272,
"c": 273,
"v": 181711.54650077
},
{
"ts": "2025-10-26T08:00:00",
"o": 269,
"h": 273,
"l": 268,
"c": 273,
"v": 316451.43460313
},
{
"ts": "2025-10-26T04:00:00",
"o": 266,
"h": 269,
"l": 266,
"c": 269,
"v": 92022.92695417
},
{
"ts": "2025-10-26T00:00:00",
"o": 266,
"h": 268,
"l": 265,
"c": 267,
"v": 256720.64400857
},
{
"ts": "2025-10-25T20:00:00",
"o": 267,
"h": 268,
"l": 267,
"c": 268,
"v": 1850.97469073
},
{
"ts": "2025-10-25T16:00:00",
"o": 268,
"h": 268,
"l": 267,
"c": 267,
"v": 13509.57217167
},
{
"ts": "2025-10-25T12:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 268,
"v": 71373.86660604
},
{
"ts": "2025-10-25T08:00:00",
"o": 266,
"h": 268,
"l": 265,
"c": 266,
"v": 100635.03486689
},
{
"ts": "2025-10-25T04:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 265,
"v": 124907.60323752
},
{
"ts": "2025-10-25T00:00:00",
"o": 268,
"h": 268,
"l": 266,
"c": 266,
"v": 198103.73715105
},
{
"ts": "2025-10-24T20:00:00",
"o": 268,
"h": 269,
"l": 267,
"c": 269,
"v": 65711.80764663
},
{
"ts": "2025-10-24T16:00:00",
"o": 264,
"h": 267,
"l": 263,
"c": 267,
"v": 126310.12781718
},
{
"ts": "2025-10-24T12:00:00",
"o": 267,
"h": 272,
"l": 265,
"c": 265,
"v": 410612.58307134
},
{
"ts": "2025-10-24T08:00:00",
"o": 270,
"h": 271,
"l": 265,
"c": 266,
"v": 155455.90857007
},
{
"ts": "2025-10-24T04:00:00",
"o": 269,
"h": 273,
"l": 269,
"c": 270,
"v": 98780.54583488
},
{
"ts": "2025-10-24T00:00:00",
"o": 271,
"h": 272,
"l": 269,
"c": 270,
"v": 104090.7212132
},
{
"ts": "2025-10-23T20:00:00",
"o": 269,
"h": 271,
"l": 267,
"c": 270,
"v": 37748.91364871
},
{
"ts": "2025-10-23T16:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 269,
"v": 52291.61508487
},
{
"ts": "2025-10-23T12:00:00",
"o": 264,
"h": 272,
"l": 264,
"c": 271,
"v": 163814.6549517
},
{
"ts": "2025-10-23T08:00:00",
"o": 265,
"h": 266,
"l": 265,
"c": 265,
"v": 158772.90117183
},
{
"ts": "2025-10-23T04:00:00",
"o": 263,
"h": 267,
"l": 248,
"c": 265,
"v": 738863.07739267
},
{
"ts": "2025-10-23T00:00:00",
"o": 262,
"h": 264,
"l": 262,
"c": 264,
"v": 47613.74145117
},
{
"ts": "2025-10-22T20:00:00",
"o": 262,
"h": 264,
"l": 257,
"c": 262,
"v": 170572.59231182
},
{
"ts": "2025-10-22T16:00:00",
"o": 268,
"h": 268,
"l": 263,
"c": 263,
"v": 109290.47276441
},
{
"ts": "2025-10-22T12:00:00",
"o": 265,
"h": 269,
"l": 264,
"c": 267,
"v": 238651.96988172
},
{
"ts": "2025-10-22T08:00:00",
"o": 268,
"h": 268,
"l": 261,
"c": 265,
"v": 217943.06859952
},
{
"ts": "2025-10-22T04:00:00",
"o": 268,
"h": 270,
"l": 265,
"c": 268,
"v": 140868.74026466
},
{
"ts": "2025-10-22T00:00:00",
"o": 268,
"h": 271,
"l": 267,
"c": 268,
"v": 328585.96279452
},
{
"ts": "2025-10-21T20:00:00",
"o": 276,
"h": 277,
"l": 267,
"c": 269,
"v": 278452.98726126
},
{
"ts": "2025-10-21T16:00:00",
"o": 281,
"h": 282,
"l": 274,
"c": 278,
"v": 425559.88111957
},
{
"ts": "2025-10-21T12:00:00",
"o": 267,
"h": 295,
"l": 266,
"c": 281,
"v": 6741017.89426611
},
{
"ts": "2025-10-21T08:00:00",
"o": 265,
"h": 268,
"l": 262,
"c": 267,
"v": 94246.82508167
},
{
"ts": "2025-10-21T04:00:00",
"o": 265,
"h": 265,
"l": 260,
"c": 264,
"v": 176333.36271616
},
{
"ts": "2025-10-21T00:00:00",
"o": 269,
"h": 269,
"l": 263,
"c": 264,
"v": 269797.52240199
},
{
"ts": "2025-10-20T20:00:00",
"o": 270,
"h": 271,
"l": 269,
"c": 269,
"v": 39472.14450026
},
{
"ts": "2025-10-20T16:00:00",
"o": 270,
"h": 270,
"l": 266,
"c": 269,
"v": 210361.47319906
},
{
"ts": "2025-10-20T12:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 271,
"v": 59372.56730713
},
{
"ts": "2025-10-20T08:00:00",
"o": 275,
"h": 275,
"l": 272,
"c": 272,
"v": 143117.13320059
},
{
"ts": "2025-10-20T04:00:00",
"o": 275,
"h": 277,
"l": 273,
"c": 274,
"v": 134031.56574063
},
{
"ts": "2025-10-20T00:00:00",
"o": 272,
"h": 275,
"l": 268,
"c": 275,
"v": 136392.43905906
},
{
"ts": "2025-10-19T20:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 272,
"v": 178094.84082407
},
{
"ts": "2025-10-19T16:00:00",
"o": 273,
"h": 274,
"l": 272,
"c": 273,
"v": 63224.48504396
},
{
"ts": "2025-10-19T12:00:00",
"o": 271,
"h": 273,
"l": 269,
"c": 272,
"v": 115158.44370653
},
{
"ts": "2025-10-19T08:00:00",
"o": 267,
"h": 273,
"l": 263,
"c": 270,
"v": 274200.82783802
},
{
"ts": "2025-10-19T04:00:00",
"o": 269,
"h": 269,
"l": 266,
"c": 266,
"v": 51491.77217014
},
{
"ts": "2025-10-19T00:00:00",
"o": 271,
"h": 271,
"l": 267,
"c": 269,
"v": 254498.84413531
},
{
"ts": "2025-10-18T20:00:00",
"o": 270,
"h": 271,
"l": 268,
"c": 271,
"v": 18280.33222936
},
{
"ts": "2025-10-18T16:00:00",
"o": 268,
"h": 271,
"l": 267,
"c": 269,
"v": 97449.09070507
},
{
"ts": "2025-10-18T12:00:00",
"o": 271,
"h": 272,
"l": 267,
"c": 269,
"v": 119434.85829122
},
{
"ts": "2025-10-18T08:00:00",
"o": 270,
"h": 273,
"l": 269,
"c": 270,
"v": 182336.8596518
},
{
"ts": "2025-10-18T04:00:00",
"o": 270,
"h": 273,
"l": 269,
"c": 270,
"v": 171880.33286967
},
{
"ts": "2025-10-18T00:00:00",
"o": 269,
"h": 273,
"l": 267,
"c": 272,
"v": 265674.64788888
},
{
"ts": "2025-10-17T20:00:00",
"o": 263,
"h": 271,
"l": 263,
"c": 269,
"v": 184491.39142014
},
{
"ts": "2025-10-17T16:00:00",
"o": 265,
"h": 267,
"l": 263,
"c": 264,
"v": 254199.2850919
},
{
"ts": "2025-10-17T12:00:00",
"o": 264,
"h": 265,
"l": 259,
"c": 263,
"v": 319068.08075283
},
{
"ts": "2025-10-17T08:00:00",
"o": 255,
"h": 266,
"l": 252,
"c": 264,
"v": 853955.84232354
},
{
"ts": "2025-10-17T04:00:00",
"o": 271,
"h": 272,
"l": 254,
"c": 255,
"v": 984586.64703447
},
{
"ts": "2025-10-17T00:00:00",
"o": 268,
"h": 272,
"l": 268,
"c": 270,
"v": 330349.75183642
},
{
"ts": "2025-10-16T20:00:00",
"o": 269,
"h": 270,
"l": 265,
"c": 268,
"v": 256003.49862855
},
{
"ts": "2025-10-16T16:00:00",
"o": 270,
"h": 274,
"l": 266,
"c": 268,
"v": 496408.11470439
},
{
"ts": "2025-10-16T12:00:00",
"o": 280,
"h": 282,
"l": 270,
"c": 271,
"v": 394081.78629331
},
{
"ts": "2025-10-16T08:00:00",
"o": 279,
"h": 282,
"l": 271,
"c": 279,
"v": 376018.73046359
},
{
"ts": "2025-10-16T04:00:00",
"o": 282,
"h": 283,
"l": 279,
"c": 280,
"v": 301429.41273776
},
{
"ts": "2025-10-16T00:00:00",
"o": 277,
"h": 282,
"l": 276,
"c": 282,
"v": 298106.92960678
},
{
"ts": "2025-10-15T20:00:00",
"o": 278,
"h": 279,
"l": 274,
"c": 278,
"v": 162465.47265332
},
{
"ts": "2025-10-15T16:00:00",
"o": 281,
"h": 281,
"l": 275,
"c": 278,
"v": 229019.70667041
},
{
"ts": "2025-10-15T12:00:00",
"o": 287,
"h": 287,
"l": 278,
"c": 279,
"v": 554241.46290233
},
{
"ts": "2025-10-15T08:00:00",
"o": 289,
"h": 292,
"l": 287,
"c": 287,
"v": 361231.86738507
},
{
"ts": "2025-10-15T04:00:00",
"o": 286,
"h": 291,
"l": 286,
"c": 289,
"v": 896516.95828875
},
{
"ts": "2025-10-15T00:00:00",
"o": 287,
"h": 289,
"l": 285,
"c": 286,
"v": 199116.22130982
},
{
"ts": "2025-10-14T20:00:00",
"o": 289,
"h": 289,
"l": 286,
"c": 288,
"v": 101542.43176428
},
{
"ts": "2025-10-14T16:00:00",
"o": 288,
"h": 292,
"l": 284,
"c": 287,
"v": 384786.95105894
},
{
"ts": "2025-10-14T12:00:00",
"o": 283,
"h": 291,
"l": 278,
"c": 289,
"v": 621374.31075796
},
{
"ts": "2025-10-14T08:00:00",
"o": 280,
"h": 285,
"l": 276,
"c": 284,
"v": 315160.33946956
},
{
"ts": "2025-10-14T04:00:00",
"o": 289,
"h": 290,
"l": 273,
"c": 280,
"v": 730978.11630865
},
{
"ts": "2025-10-14T00:00:00",
"o": 294,
"h": 296,
"l": 290,
"c": 290,
"v": 1175542.21521981
},
{
"ts": "2025-10-13T20:00:00",
"o": 294,
"h": 295,
"l": 292,
"c": 294,
"v": 292034.09986802
},
{
"ts": "2025-10-13T16:00:00",
"o": 290,
"h": 295,
"l": 288,
"c": 294,
"v": 463866.08134533
},
{
"ts": "2025-10-13T12:00:00",
"o": 282,
"h": 289,
"l": 281,
"c": 287,
"v": 1006789.73837987
},
{
"ts": "2025-10-13T08:00:00",
"o": 281,
"h": 286,
"l": 277,
"c": 283,
"v": 896034.81761154
},
{
"ts": "2025-10-13T04:00:00",
"o": 283,
"h": 283,
"l": 278,
"c": 281,
"v": 278617.78422811
},
{
"ts": "2025-10-13T00:00:00",
"o": 283,
"h": 285,
"l": 280,
"c": 281,
"v": 307919.07951699
},
{
"ts": "2025-10-12T20:00:00",
"o": 284,
"h": 286,
"l": 281,
"c": 283,
"v": 186989.23979879
},
{
"ts": "2025-10-12T16:00:00",
"o": 279,
"h": 290,
"l": 278,
"c": 283,
"v": 372509.8221005
},
{
"ts": "2025-10-12T12:00:00",
"o": 268,
"h": 280,
"l": 265,
"c": 279,
"v": 524268.98384694
},
{
"ts": "2025-10-12T08:00:00",
"o": 267,
"h": 271,
"l": 264,
"c": 268,
"v": 267581.12484978
},
{
"ts": "2025-10-12T04:00:00",
"o": 265,
"h": 274,
"l": 264,
"c": 266,
"v": 333739.73055126
},
{
"ts": "2025-10-12T00:00:00",
"o": 268,
"h": 269,
"l": 258,
"c": 264,
"v": 502512.56368408
},
{
"ts": "2025-10-11T20:00:00",
"o": 268,
"h": 269,
"l": 258,
"c": 268,
"v": 426454.66701861
},
{
"ts": "2025-10-11T16:00:00",
"o": 274,
"h": 275,
"l": 266,
"c": 268,
"v": 294831.20540807
},
{
"ts": "2025-10-11T12:00:00",
"o": 276,
"h": 277,
"l": 270,
"c": 275,
"v": 454986.76658274
},
{
"ts": "2025-10-11T08:00:00",
"o": 269,
"h": 279,
"l": 268,
"c": 276,
"v": 511091.03137788
},
{
"ts": "2025-10-11T04:00:00",
"o": 270,
"h": 274,
"l": 268,
"c": 268,
"v": 363803.81871215
},
{
"ts": "2025-10-11T00:00:00",
"o": 272,
"h": 312,
"l": 264,
"c": 270,
"v": 4679706.13144649
},
{
"ts": "2025-10-10T20:00:00",
"o": 305,
"h": 307,
"l": 261,
"c": 273,
"v": 4823946.97158826
},
{
"ts": "2025-10-10T16:00:00",
"o": 311,
"h": 312,
"l": 305,
"c": 306,
"v": 427444.77309081
},
{
"ts": "2025-10-10T12:00:00",
"o": 319,
"h": 321,
"l": 308,
"c": 311,
"v": 636978.25319319
},
{
"ts": "2025-10-10T08:00:00",
"o": 316,
"h": 320,
"l": 315,
"c": 320,
"v": 108278.84517706
},
{
"ts": "2025-10-10T04:00:00",
"o": 320,
"h": 321,
"l": 316,
"c": 316,
"v": 213591.80010409
},
{
"ts": "2025-10-10T00:00:00",
"o": 319,
"h": 321,
"l": 317,
"c": 321,
"v": 293346.36174741
},
{
"ts": "2025-10-09T20:00:00",
"o": 319,
"h": 320,
"l": 318,
"c": 319,
"v": 92715.5591017
},
{
"ts": "2025-10-09T16:00:00",
"o": 313,
"h": 318,
"l": 312,
"c": 317,
"v": 72648.65606746
},
{
"ts": "2025-10-09T12:00:00",
"o": 315,
"h": 317,
"l": 311,
"c": 313,
"v": 264117.20659911
},
{
"ts": "2025-10-09T08:00:00",
"o": 318,
"h": 318,
"l": 313,
"c": 316,
"v": 232619.46549164
},
{
"ts": "2025-10-09T04:00:00",
"o": 319,
"h": 320,
"l": 316,
"c": 318,
"v": 107190.1519861
},
{
"ts": "2025-10-09T00:00:00",
"o": 319,
"h": 320,
"l": 314,
"c": 319,
"v": 441915.52035695
},
{
"ts": "2025-10-08T20:00:00",
"o": 320,
"h": 321,
"l": 318,
"c": 319,
"v": 20952.51598016
},
{
"ts": "2025-10-08T16:00:00",
"o": 317,
"h": 322,
"l": 317,
"c": 320,
"v": 146873.92694851
},
{
"ts": "2025-10-08T12:00:00",
"o": 315,
"h": 319,
"l": 315,
"c": 319,
"v": 158047.61200292
},
{
"ts": "2025-10-08T08:00:00",
"o": 315,
"h": 318,
"l": 314,
"c": 316,
"v": 152377.66349429
},
{
"ts": "2025-10-08T04:00:00",
"o": 314,
"h": 316,
"l": 313,
"c": 314,
"v": 176840.30416401
},
{
"ts": "2025-10-08T00:00:00",
"o": 318,
"h": 319,
"l": 313,
"c": 315,
"v": 260471.22180314
},
{
"ts": "2025-10-07T20:00:00",
"o": 319,
"h": 320,
"l": 316,
"c": 316,
"v": 57541.99771471
},
{
"ts": "2025-10-07T16:00:00",
"o": 315,
"h": 319,
"l": 313,
"c": 317,
"v": 325922.1435959
},
{
"ts": "2025-10-07T12:00:00",
"o": 325,
"h": 327,
"l": 315,
"c": 316,
"v": 841834.60127594
},
{
"ts": "2025-10-07T08:00:00",
"o": 322,
"h": 325,
"l": 319,
"c": 325,
"v": 335714.73355258
},
{
"ts": "2025-10-07T04:00:00",
"o": 323,
"h": 325,
"l": 321,
"c": 322,
"v": 152281.87918851
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 280,
"h": 280,
"l": 275,
"c": 276,
"v": 216615.89640875
},
{
"ts": "2025-10-31T00:00:00",
"o": 268,
"h": 289,
"l": 267,
"c": 279,
"v": 3694065.66790414
},
{
"ts": "2025-10-30T00:00:00",
"o": 274,
"h": 285,
"l": 259,
"c": 269,
"v": 2901445.20527416
},
{
"ts": "2025-10-29T00:00:00",
"o": 262,
"h": 277,
"l": 259,
"c": 275,
"v": 1631613.77970015
},
{
"ts": "2025-10-28T00:00:00",
"o": 267,
"h": 270,
"l": 258,
"c": 261,
"v": 882917.0602128
},
{
"ts": "2025-10-27T00:00:00",
"o": 276,
"h": 278,
"l": 265,
"c": 268,
"v": 1123795.69945493
},
{
"ts": "2025-10-26T00:00:00",
"o": 266,
"h": 278,
"l": 265,
"c": 276,
"v": 1079740.29777571
},
{
"ts": "2025-10-25T00:00:00",
"o": 268,
"h": 268,
"l": 265,
"c": 268,
"v": 510380.7887239
},
{
"ts": "2025-10-24T00:00:00",
"o": 271,
"h": 273,
"l": 263,
"c": 269,
"v": 960961.6941533
},
{
"ts": "2025-10-23T00:00:00",
"o": 262,
"h": 272,
"l": 248,
"c": 270,
"v": 1199104.90370095
},
{
"ts": "2025-10-22T00:00:00",
"o": 268,
"h": 271,
"l": 257,
"c": 262,
"v": 1205912.80661665
},
{
"ts": "2025-10-21T00:00:00",
"o": 269,
"h": 295,
"l": 260,
"c": 269,
"v": 7985408.47284676
},
{
"ts": "2025-10-20T00:00:00",
"o": 272,
"h": 277,
"l": 266,
"c": 269,
"v": 722747.32300673
},
{
"ts": "2025-10-19T00:00:00",
"o": 271,
"h": 274,
"l": 263,
"c": 272,
"v": 936669.21371803
},
{
"ts": "2025-10-18T00:00:00",
"o": 269,
"h": 273,
"l": 267,
"c": 271,
"v": 855056.121636
},
{
"ts": "2025-10-17T00:00:00",
"o": 268,
"h": 272,
"l": 252,
"c": 269,
"v": 2926650.9984593
},
{
"ts": "2025-10-16T00:00:00",
"o": 277,
"h": 283,
"l": 265,
"c": 268,
"v": 2122048.47243438
},
{
"ts": "2025-10-15T00:00:00",
"o": 287,
"h": 292,
"l": 274,
"c": 278,
"v": 2402591.6892097
},
{
"ts": "2025-10-14T00:00:00",
"o": 294,
"h": 296,
"l": 273,
"c": 288,
"v": 3329384.3645792
},
{
"ts": "2025-10-13T00:00:00",
"o": 283,
"h": 295,
"l": 277,
"c": 294,
"v": 3245261.60094986
},
{
"ts": "2025-10-12T00:00:00",
"o": 268,
"h": 290,
"l": 258,
"c": 283,
"v": 2187601.46483135
},
{
"ts": "2025-10-11T00:00:00",
"o": 272,
"h": 312,
"l": 258,
"c": 268,
"v": 6730873.62054594
},
{
"ts": "2025-10-10T00:00:00",
"o": 319,
"h": 321,
"l": 261,
"c": 273,
"v": 6503587.00490082
},
{
"ts": "2025-10-09T00:00:00",
"o": 319,
"h": 320,
"l": 311,
"c": 319,
"v": 1211206.55960296
},
{
"ts": "2025-10-08T00:00:00",
"o": 318,
"h": 322,
"l": 313,
"c": 319,
"v": 915563.24439303
},
{
"ts": "2025-10-07T00:00:00",
"o": 325,
"h": 327,
"l": 313,
"c": 316,
"v": 1849329.25738371
},
{
"ts": "2025-10-06T00:00:00",
"o": 318,
"h": 328,
"l": 318,
"c": 325,
"v": 1142070.28931146
},
{
"ts": "2025-10-05T00:00:00",
"o": 320,
"h": 328,
"l": 317,
"c": 320,
"v": 1038240.25598488
},
{
"ts": "2025-10-04T00:00:00",
"o": 330,
"h": 331,
"l": 317,
"c": 320,
"v": 1043002.85812953
},
{
"ts": "2025-10-03T00:00:00",
"o": 323,
"h": 332,
"l": 318,
"c": 330,
"v": 2186642.63059674
},
{
"ts": "2025-10-02T00:00:00",
"o": 320,
"h": 323,
"l": 316,
"c": 322,
"v": 1572410.35610829
},
{
"ts": "2025-10-01T00:00:00",
"o": 311,
"h": 321,
"l": 307,
"c": 320,
"v": 1086362.74038268
},
{
"ts": "2025-09-30T00:00:00",
"o": 318,
"h": 318,
"l": 307,
"c": 310,
"v": 1808865.32340587
},
{
"ts": "2025-09-29T00:00:00",
"o": 318,
"h": 323,
"l": 309,
"c": 319,
"v": 1452354.33656488
},
{
"ts": "2025-09-28T00:00:00",
"o": 310,
"h": 318,
"l": 304,
"c": 316,
"v": 1619459.18598104
},
{
"ts": "2025-09-27T00:00:00",
"o": 315,
"h": 316,
"l": 307,
"c": 310,
"v": 830425.41832701
},
{
"ts": "2025-09-26T00:00:00",
"o": 308,
"h": 316,
"l": 307,
"c": 315,
"v": 1217325.13377233
},
{
"ts": "2025-09-25T00:00:00",
"o": 320,
"h": 331,
"l": 306.2,
"c": 307,
"v": 10876861.45612852
},
{
"ts": "2025-09-24T00:00:00",
"o": 322,
"h": 325,
"l": 316,
"c": 320,
"v": 672081.56362297
},
{
"ts": "2025-09-23T00:00:00",
"o": 317,
"h": 326,
"l": 311,
"c": 322,
"v": 2276537.01709896
},
{
"ts": "2025-09-22T00:00:00",
"o": 332,
"h": 334,
"l": 308,
"c": 316,
"v": 3983246.02016637
},
{
"ts": "2025-09-21T00:00:00",
"o": 338,
"h": 338,
"l": 332,
"c": 332,
"v": 1382925.94400471
},
{
"ts": "2025-09-20T00:00:00",
"o": 335,
"h": 339,
"l": 333,
"c": 338,
"v": 512132.10111884
},
{
"ts": "2025-09-19T00:00:00",
"o": 348,
"h": 349,
"l": 334,
"c": 335,
"v": 1879524.77551106
},
{
"ts": "2025-09-18T00:00:00",
"o": 341,
"h": 349,
"l": 339,
"c": 348,
"v": 2054412.80201566
},
{
"ts": "2025-09-17T00:00:00",
"o": 339,
"h": 343,
"l": 333,
"c": 341,
"v": 1711213.5687916
},
{
"ts": "2025-09-16T00:00:00",
"o": 333,
"h": 340,
"l": 327,
"c": 339,
"v": 1387391.80186994
},
{
"ts": "2025-09-15T00:00:00",
"o": 338,
"h": 347,
"l": 326,
"c": 333,
"v": 5195052.82288091
},
{
"ts": "2025-09-14T00:00:00",
"o": 347,
"h": 349,
"l": 335,
"c": 338,
"v": 3691491.75242566
},
{
"ts": "2025-09-13T00:00:00",
"o": 341,
"h": 347,
"l": 338,
"c": 347,
"v": 2418746.88266119
},
{
"ts": "2025-09-12T00:00:00",
"o": 337,
"h": 343,
"l": 336,
"c": 343,
"v": 1653980.53946006
},
{
"ts": "2025-09-11T00:00:00",
"o": 341,
"h": 341,
"l": 332,
"c": 337,
"v": 2426832.8989514
},
{
"ts": "2025-09-10T00:00:00",
"o": 339,
"h": 343,
"l": 336,
"c": 340,
"v": 2482927.79015132
},
{
"ts": "2025-09-09T00:00:00",
"o": 333,
"h": 341,
"l": 330,
"c": 339,
"v": 2963361.97382413
},
{
"ts": "2025-09-08T00:00:00",
"o": 328,
"h": 333,
"l": 325,
"c": 333,
"v": 1932060.59643214
},
{
"ts": "2025-09-07T00:00:00",
"o": 326,
"h": 328,
"l": 324,
"c": 328,
"v": 1188028.85792664
},
{
"ts": "2025-09-06T00:00:00",
"o": 325,
"h": 332,
"l": 323,
"c": 326,
"v": 2202708.30516382
},
{
"ts": "2025-09-05T00:00:00",
"o": 323,
"h": 337,
"l": 321,
"c": 325,
"v": 15759554.95545672
},
{
"ts": "2025-09-04T00:00:00",
"o": 328,
"h": 330,
"l": 319,
"c": 322,
"v": 1974679.90691356
},
{
"ts": "2025-09-03T00:00:00",
"o": 326,
"h": 330,
"l": 322,
"c": 329,
"v": 1148537.15201288
},
{
"ts": "2025-09-02T00:00:00",
"o": 320,
"h": 328,
"l": 318,
"c": 327,
"v": 1908098.42130851
},
{
"ts": "2025-09-01T00:00:00",
"o": 328,
"h": 331,
"l": 315,
"c": 321,
"v": 3759654.40750115
},
{
"ts": "2025-08-31T00:00:00",
"o": 332,
"h": 337,
"l": 326,
"c": 326,
"v": 1966975.69023497
},
{
"ts": "2025-08-30T00:00:00",
"o": 334,
"h": 334,
"l": 326,
"c": 333,
"v": 2414588.19774669
},
{
"ts": "2025-08-29T00:00:00",
"o": 342,
"h": 369,
"l": 324,
"c": 333,
"v": 20049995.01296443
},
{
"ts": "2025-08-28T00:00:00",
"o": 336,
"h": 343,
"l": 333,
"c": 342,
"v": 3371482.96895213
},
{
"ts": "2025-08-27T00:00:00",
"o": 336,
"h": 338,
"l": 331,
"c": 336,
"v": 3675109.68040269
},
{
"ts": "2025-08-26T00:00:00",
"o": 327,
"h": 345,
"l": 324,
"c": 336,
"v": 12283471.37397309
},
{
"ts": "2025-08-25T00:00:00",
"o": 345,
"h": 352,
"l": 322,
"c": 326,
"v": 11469696.26881677
},
{
"ts": "2025-08-24T00:00:00",
"o": 351,
"h": 353,
"l": 339,
"c": 344,
"v": 2764365.80450376
},
{
"ts": "2025-08-23T00:00:00",
"o": 353,
"h": 356,
"l": 349,
"c": 351,
"v": 3183711.75364042
},
{
"ts": "2025-08-22T00:00:00",
"o": 339,
"h": 355,
"l": 327,
"c": 353,
"v": 6619512.82273357
},
{
"ts": "2025-08-21T00:00:00",
"o": 344,
"h": 347,
"l": 337,
"c": 340,
"v": 3495167.24942017
},
{
"ts": "2025-08-20T00:00:00",
"o": 338,
"h": 345,
"l": 332,
"c": 343,
"v": 8066477.42137675
},
{
"ts": "2025-08-19T00:00:00",
"o": 358,
"h": 372,
"l": 337,
"c": 338,
"v": 33508733.57392439
},
{
"ts": "2025-08-18T00:00:00",
"o": 355,
"h": 375,
"l": 337,
"c": 358,
"v": 38755021.27055096
},
{
"ts": "2025-08-17T00:00:00",
"o": 359,
"h": 362,
"l": 353,
"c": 355,
"v": 3089206.04478472
},
{
"ts": "2025-08-16T00:00:00",
"o": 359,
"h": 363,
"l": 352,
"c": 359,
"v": 4418284.23726662
},
{
"ts": "2025-08-15T00:00:00",
"o": 348,
"h": 368,
"l": 345,
"c": 360,
"v": 22015012.14749634
},
{
"ts": "2025-08-14T00:00:00",
"o": 372,
"h": 375,
"l": 340,
"c": 346,
"v": 10140802.27165049
},
{
"ts": "2025-08-13T00:00:00",
"o": 363,
"h": 374,
"l": 357,
"c": 372,
"v": 8025672.1271767
},
{
"ts": "2025-08-12T00:00:00",
"o": 352,
"h": 364,
"l": 347,
"c": 362,
"v": 4577745.17767756
},
{
"ts": "2025-08-11T00:00:00",
"o": 369,
"h": 370,
"l": 350,
"c": 353,
"v": 9281351.98938825
},
{
"ts": "2025-08-10T00:00:00",
"o": 361,
"h": 412,
"l": 354,
"c": 369,
"v": 94659338.3895798
},
{
"ts": "2025-08-09T00:00:00",
"o": 343,
"h": 362,
"l": 339,
"c": 360,
"v": 13743978.9629968
},
{
"ts": "2025-08-08T00:00:00",
"o": 334,
"h": 343,
"l": 331,
"c": 341,
"v": 3684240.55334785
},
{
"ts": "2025-08-07T00:00:00",
"o": 326,
"h": 335,
"l": 321,
"c": 333,
"v": 3058036.36407637
},
{
"ts": "2025-08-06T00:00:00",
"o": 326,
"h": 331,
"l": 316,
"c": 326,
"v": 5241103.58300403
},
{
"ts": "2025-08-05T00:00:00",
"o": 336,
"h": 339,
"l": 316,
"c": 324,
"v": 4272989.92756766
},
{
"ts": "2025-08-04T00:00:00",
"o": 331,
"h": 337,
"l": 326,
"c": 336,
"v": 2704522.16044719
},
{
"ts": "2025-08-03T00:00:00",
"o": 324,
"h": 335,
"l": 321,
"c": 330,
"v": 2594144.69420962
},
{
"ts": "2025-08-02T00:00:00",
"o": 341,
"h": 342,
"l": 323,
"c": 324,
"v": 4414247.32862101
},
{
"ts": "2025-08-01T00:00:00",
"o": 359,
"h": 363,
"l": 332.2,
"c": 339,
"v": 6477590.20324504
},
{
"ts": "2025-07-31T00:00:00",
"o": 379,
"h": 382,
"l": 358.9,
"c": 358.9,
"v": 4722446.51488416
},
{
"ts": "2025-07-30T00:00:00",
"o": 388.5,
"h": 388.6,
"l": 366,
"c": 380,
"v": 7865322.81455065
},
{
"ts": "2025-07-29T00:00:00",
"o": 386.9,
"h": 407.1,
"l": 372.8,
"c": 388.8,
"v": 24670554.15094735
},
{
"ts": "2025-07-28T00:00:00",
"o": 422.7,
"h": 449,
"l": 381.1,
"c": 386.3,
"v": 119765145.64345425
},
{
"ts": "2025-07-27T00:00:00",
"o": 372.8,
"h": 484.4,
"l": 372.7,
"c": 422.6,
"v": 473432842.093027
},
{
"ts": "2025-07-26T00:00:00",
"o": 367.2,
"h": 381.2,
"l": 363.9,
"c": 372.7,
"v": 2416035.45944281
},
{
"ts": "2025-07-25T00:00:00",
"o": 350.5,
"h": 395.9,
"l": 339.4,
"c": 367,
"v": 37269033.17298833
},
{
"ts": "2025-07-24T00:00:00",
"o": 359.7,
"h": 363.7,
"l": 331.1,
"c": 349.8,
"v": 4848162.13789071
},
{
"ts": "2025-07-23T00:00:00",
"o": 390.2,
"h": 390.2,
"l": 350.1,
"c": 359.7,
"v": 12128183.12666651
},
{
"ts": "2025-07-22T00:00:00",
"o": 394.9,
"h": 433.4,
"l": 373.4,
"c": 390.2,
"v": 84269552.24021067
},
{
"ts": "2025-07-21T00:00:00",
"o": 394.4,
"h": 399.2,
"l": 384,
"c": 394.5,
"v": 5426111.17055757
},
{
"ts": "2025-07-20T00:00:00",
"o": 387,
"h": 397.4,
"l": 384,
"c": 394.5,
"v": 7523378.43043328
},
{
"ts": "2025-07-19T00:00:00",
"o": 390.4,
"h": 393.1,
"l": 375.1,
"c": 387,
"v": 5731472.50138357
},
{
"ts": "2025-07-18T00:00:00",
"o": 386.9,
"h": 444.2,
"l": 383.2,
"c": 390.4,
"v": 54038672.15442066
},
{
"ts": "2025-07-17T00:00:00",
"o": 363.4,
"h": 386.9,
"l": 351,
"c": 386.4,
"v": 7457630.95145922
},
{
"ts": "2025-07-16T00:00:00",
"o": 361.5,
"h": 366.7,
"l": 354.4,
"c": 363.3,
"v": 3834584.34286899
},
{
"ts": "2025-07-15T00:00:00",
"o": 352.4,
"h": 362.5,
"l": 340.1,
"c": 361.5,
"v": 4304983.49635374
},
{
"ts": "2025-07-14T00:00:00",
"o": 353.6,
"h": 378.9,
"l": 346.1,
"c": 353,
"v": 13700848.16771562
},
{
"ts": "2025-07-13T00:00:00",
"o": 352.1,
"h": 359.5,
"l": 345.6,
"c": 354.6,
"v": 6068997.87574037
},
{
"ts": "2025-07-12T00:00:00",
"o": 337.7,
"h": 389.1,
"l": 334,
"c": 352.2,
"v": 45535898.60030606
},
{
"ts": "2025-07-11T00:00:00",
"o": 334.8,
"h": 349.8,
"l": 329,
"c": 337.7,
"v": 6800931.21290167
},
{
"ts": "2025-07-10T00:00:00",
"o": 325.9,
"h": 336.7,
"l": 322.2,
"c": 335.4,
"v": 4405324.30149955
},
{
"ts": "2025-07-09T00:00:00",
"o": 322,
"h": 327.1,
"l": 316.3,
"c": 326.6,
"v": 4074126.55270822
},
{
"ts": "2025-07-08T00:00:00",
"o": 311.3,
"h": 330.3,
"l": 311.1,
"c": 322,
"v": 22007463.16747927
},
{
"ts": "2025-07-07T00:00:00",
"o": 308.8,
"h": 328.6,
"l": 308.1,
"c": 311.5,
"v": 8344093.74699339
},
{
"ts": "2025-07-06T00:00:00",
"o": 308.6,
"h": 313,
"l": 301.5,
"c": 308.8,
"v": 1537147.53887412
},
{
"ts": "2025-07-05T00:00:00",
"o": 310.8,
"h": 312.7,
"l": 303.4,
"c": 309.1,
"v": 1748459.62473446
},
{
"ts": "2025-07-04T00:00:00",
"o": 315.7,
"h": 340.9,
"l": 305,
"c": 310.8,
"v": 17904620.58594454
},
{
"ts": "2025-07-03T00:00:00",
"o": 313,
"h": 322.9,
"l": 311,
"c": 315.4,
"v": 2965594.26873963
},
{
"ts": "2025-07-02T00:00:00",
"o": 292.2,
"h": 316.8,
"l": 289.4,
"c": 313.4,
"v": 3654542.76669825
},
{
"ts": "2025-07-01T00:00:00",
"o": 302.8,
"h": 303.6,
"l": 290.9,
"c": 292.1,
"v": 764874.94197988
},
{
"ts": "2025-06-30T00:00:00",
"o": 311.4,
"h": 313.6,
"l": 301.1,
"c": 303.3,
"v": 1147279.07262525
},
{
"ts": "2025-06-29T00:00:00",
"o": 306,
"h": 314.3,
"l": 302.5,
"c": 311.1,
"v": 617054.26231912
},
{
"ts": "2025-06-28T00:00:00",
"o": 298.1,
"h": 306.6,
"l": 295.9,
"c": 306,
"v": 731281.46316146
},
{
"ts": "2025-06-27T00:00:00",
"o": 297,
"h": 301.6,
"l": 293.9,
"c": 298,
"v": 535161.61475174
},
{
"ts": "2025-06-26T00:00:00",
"o": 300.1,
"h": 306.3,
"l": 294.1,
"c": 297.1,
"v": 1433591.55683311
},
{
"ts": "2025-06-25T00:00:00",
"o": 311.2,
"h": 312.8,
"l": 298.3,
"c": 300.4,
"v": 1410497.4127579
},
{
"ts": "2025-06-24T00:00:00",
"o": 308.5,
"h": 312.5,
"l": 306.5,
"c": 311.2,
"v": 1145711.97646394
},
{
"ts": "2025-06-23T00:00:00",
"o": 286.5,
"h": 308.7,
"l": 286.2,
"c": 308.3,
"v": 1094694.36121923
},
{
"ts": "2025-06-22T00:00:00",
"o": 296.1,
"h": 300,
"l": 273.4,
"c": 286.2,
"v": 2412544.65711107
},
{
"ts": "2025-06-21T00:00:00",
"o": 306.9,
"h": 311.1,
"l": 291.1,
"c": 295,
"v": 1217824.92386068
},
{
"ts": "2025-06-20T00:00:00",
"o": 311.6,
"h": 315.6,
"l": 301.1,
"c": 306,
"v": 1871197.93098705
},
{
"ts": "2025-06-19T00:00:00",
"o": 312,
"h": 313.1,
"l": 307.1,
"c": 311.8,
"v": 435033.7965162
},
{
"ts": "2025-06-18T00:00:00",
"o": 307.9,
"h": 312.8,
"l": 299.8,
"c": 312,
"v": 1741402.24934718
},
{
"ts": "2025-06-17T00:00:00",
"o": 311.1,
"h": 316.7,
"l": 304.4,
"c": 307.3,
"v": 1396345.48775675
},
{
"ts": "2025-06-16T00:00:00",
"o": 317.4,
"h": 323.1,
"l": 311.1,
"c": 311.6,
"v": 1332767.28931714
},
{
"ts": "2025-06-15T00:00:00",
"o": 314.3,
"h": 318.6,
"l": 311.6,
"c": 317.4,
"v": 1098284.23485752
},
{
"ts": "2025-06-14T00:00:00",
"o": 314.2,
"h": 318.4,
"l": 311,
"c": 314.3,
"v": 1040071.17483206
},
{
"ts": "2025-06-13T00:00:00",
"o": 320,
"h": 321,
"l": 306.2,
"c": 314.2,
"v": 3108385.46575414
},
{
"ts": "2025-06-12T00:00:00",
"o": 335.5,
"h": 336.6,
"l": 318.6,
"c": 320.1,
"v": 2046551.36173139
},
{
"ts": "2025-06-11T00:00:00",
"o": 342.4,
"h": 346.8,
"l": 332.8,
"c": 335.6,
"v": 2065446.46970691
},
{
"ts": "2025-06-10T00:00:00",
"o": 335.9,
"h": 345.7,
"l": 333.8,
"c": 342.4,
"v": 1824410.91311537
},
{
"ts": "2025-06-09T00:00:00",
"o": 320.3,
"h": 336.5,
"l": 316,
"c": 336,
"v": 1787228.14689366
},
{
"ts": "2025-06-08T00:00:00",
"o": 324.7,
"h": 326,
"l": 319.1,
"c": 320.3,
"v": 557277.32054372
},
{
"ts": "2025-06-07T00:00:00",
"o": 318.5,
"h": 325.1,
"l": 317.3,
"c": 324.7,
"v": 663146.88564928
},
{
"ts": "2025-06-06T00:00:00",
"o": 315.6,
"h": 327,
"l": 313.6,
"c": 318.5,
"v": 1067112.59807094
},
{
"ts": "2025-06-05T00:00:00",
"o": 332.4,
"h": 333.7,
"l": 310.9,
"c": 315.9,
"v": 2371960.75530852
}
]
},
"orderbook": {
"market": "KRW-GLM",
"timestamp": 1761963393662,
"total_ask_size": 716629.88660329,
"total_bid_size": 482991.37431901,
"units": [
{
"ask_price": 277,
"bid_price": 275,
"ask_size": 49020.86524662,
"bid_size": 49081.24300772
},
{
"ask_price": 278,
"bid_price": 274,
"ask_size": 53992.56735546,
"bid_size": 51178.37066834
},
{
"ask_price": 279,
"bid_price": 273,
"ask_size": 16859.72598085,
"bid_size": 44690.3873273
},
{
"ask_price": 280,
"bid_price": 272,
"ask_size": 29310.39128756,
"bid_size": 3795.42694823
},
{
"ask_price": 281,
"bid_price": 271,
"ask_size": 30191.78241801,
"bid_size": 2731.50402657
}
]
},
"micro": {
"last_price": 276,
"best_bid": 275,
"best_ask": 277,
"mid": 276,
"spread_abs": 2,
"spread_bps": 72.46376811594203,
"ob_imbalance_topN": 0.0843228332505969,
"h1_return": 0.029850746268656716,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 279.55,
"upper": 285.2236231810017,
"lower": 273.8763768189983,
"bandwidth_pct": 4.059111558577491,
"position_0to1": 0.1871487683666319
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-GMT",
"last": {
"price": 36.4,
"ts": "2025-11-01T02:16:30.209Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 36.7,
"h": 36.7,
"l": 36.4,
"c": 36.4,
"v": 116551.8359332
},
{
"ts": "2025-11-01T01:00:00",
"o": 36.8,
"h": 36.9,
"l": 36.6,
"c": 36.6,
"v": 184039.73712125
},
{
"ts": "2025-11-01T00:00:00",
"o": 36.5,
"h": 36.7,
"l": 36.4,
"c": 36.7,
"v": 267215.9969263
},
{
"ts": "2025-10-31T23:00:00",
"o": 36.6,
"h": 36.7,
"l": 36.4,
"c": 36.7,
"v": 1668531.8536976
},
{
"ts": "2025-10-31T22:00:00",
"o": 36.5,
"h": 36.6,
"l": 36.4,
"c": 36.6,
"v": 200104.09797952
},
{
"ts": "2025-10-31T21:00:00",
"o": 36.5,
"h": 36.5,
"l": 36.3,
"c": 36.5,
"v": 1022895.61213062
},
{
"ts": "2025-10-31T20:00:00",
"o": 37,
"h": 37,
"l": 36.5,
"c": 36.5,
"v": 446324.09677682
},
{
"ts": "2025-10-31T19:00:00",
"o": 36.5,
"h": 37,
"l": 36.4,
"c": 36.8,
"v": 578169.03179306
},
{
"ts": "2025-10-31T18:00:00",
"o": 36.5,
"h": 36.6,
"l": 36.3,
"c": 36.6,
"v": 645390.64311632
},
{
"ts": "2025-10-31T17:00:00",
"o": 36.2,
"h": 36.4,
"l": 36,
"c": 36.4,
"v": 1270937.06329191
},
{
"ts": "2025-10-31T16:00:00",
"o": 36.8,
"h": 36.9,
"l": 36.2,
"c": 36.2,
"v": 2444622.03317567
},
{
"ts": "2025-10-31T15:00:00",
"o": 37,
"h": 37.2,
"l": 36.9,
"c": 36.9,
"v": 449656.12217856
},
{
"ts": "2025-10-31T14:00:00",
"o": 36.9,
"h": 37.1,
"l": 36.8,
"c": 37.1,
"v": 1623081.3790178
},
{
"ts": "2025-10-31T13:00:00",
"o": 36.8,
"h": 37,
"l": 36.7,
"c": 37,
"v": 586659.76205857
},
{
"ts": "2025-10-31T12:00:00",
"o": 37.1,
"h": 37.2,
"l": 36.9,
"c": 36.9,
"v": 561280.96607583
},
{
"ts": "2025-10-31T11:00:00",
"o": 36.7,
"h": 37.1,
"l": 36.5,
"c": 37.1,
"v": 707504.80567622
},
{
"ts": "2025-10-31T10:00:00",
"o": 36.7,
"h": 36.8,
"l": 36.6,
"c": 36.8,
"v": 393969.62521925
},
{
"ts": "2025-10-31T09:00:00",
"o": 36.7,
"h": 36.8,
"l": 36.6,
"c": 36.6,
"v": 517887.8328802
},
{
"ts": "2025-10-31T08:00:00",
"o": 36.5,
"h": 36.8,
"l": 36.5,
"c": 36.7,
"v": 146373.23746814
},
{
"ts": "2025-10-31T07:00:00",
"o": 36.8,
"h": 36.8,
"l": 36.5,
"c": 36.6,
"v": 1131899.47283334
},
{
"ts": "2025-10-31T06:00:00",
"o": 36.8,
"h": 36.9,
"l": 36.7,
"c": 36.8,
"v": 654540.06780563
},
{
"ts": "2025-10-31T05:00:00",
"o": 37,
"h": 37,
"l": 36.7,
"c": 36.8,
"v": 285830.00814476
},
{
"ts": "2025-10-31T04:00:00",
"o": 36.9,
"h": 37.2,
"l": 36.9,
"c": 37.1,
"v": 320112.70426146
},
{
"ts": "2025-10-31T03:00:00",
"o": 36.7,
"h": 37,
"l": 36.7,
"c": 36.9,
"v": 325142.27100747
},
{
"ts": "2025-10-31T02:00:00",
"o": 37.1,
"h": 37.1,
"l": 36.6,
"c": 36.7,
"v": 987167.27967234
},
{
"ts": "2025-10-31T01:00:00",
"o": 36.9,
"h": 37.2,
"l": 36.9,
"c": 37,
"v": 419114.23489075
},
{
"ts": "2025-10-31T00:00:00",
"o": 36.8,
"h": 37,
"l": 36.6,
"c": 36.9,
"v": 601361.77233267
},
{
"ts": "2025-10-30T23:00:00",
"o": 36.6,
"h": 36.9,
"l": 36.5,
"c": 36.8,
"v": 1313082.76977885
},
{
"ts": "2025-10-30T22:00:00",
"o": 36.2,
"h": 36.6,
"l": 36.1,
"c": 36.6,
"v": 1732817.834537
},
{
"ts": "2025-10-30T21:00:00",
"o": 36.1,
"h": 36.3,
"l": 35.9,
"c": 36.3,
"v": 1132672.57045055
},
{
"ts": "2025-10-30T20:00:00",
"o": 35.6,
"h": 36.1,
"l": 35.6,
"c": 36.1,
"v": 862790.44927007
},
{
"ts": "2025-10-30T19:00:00",
"o": 35.6,
"h": 35.8,
"l": 35.4,
"c": 35.7,
"v": 3262575.44016565
},
{
"ts": "2025-10-30T18:00:00",
"o": 35.9,
"h": 36,
"l": 35.5,
"c": 35.7,
"v": 1606751.86963793
},
{
"ts": "2025-10-30T17:00:00",
"o": 36,
"h": 36,
"l": 35.5,
"c": 35.8,
"v": 1919043.79889492
},
{
"ts": "2025-10-30T16:00:00",
"o": 36.3,
"h": 36.4,
"l": 36,
"c": 36.2,
"v": 1576605.11292176
},
{
"ts": "2025-10-30T15:00:00",
"o": 36.8,
"h": 36.8,
"l": 36.2,
"c": 36.3,
"v": 4394527.55974677
},
{
"ts": "2025-10-30T14:00:00",
"o": 36.8,
"h": 37.1,
"l": 36.6,
"c": 36.6,
"v": 3706546.31825311
},
{
"ts": "2025-10-30T13:00:00",
"o": 37.3,
"h": 37.5,
"l": 36.8,
"c": 36.9,
"v": 4843778.7956943
},
{
"ts": "2025-10-30T12:00:00",
"o": 37.7,
"h": 37.8,
"l": 37,
"c": 37.4,
"v": 3097979.89301823
},
{
"ts": "2025-10-30T11:00:00",
"o": 37.6,
"h": 37.9,
"l": 37.5,
"c": 37.7,
"v": 2023893.94970242
},
{
"ts": "2025-10-30T10:00:00",
"o": 37.5,
"h": 37.7,
"l": 37.3,
"c": 37.6,
"v": 2431818.64153448
},
{
"ts": "2025-10-30T09:00:00",
"o": 38,
"h": 38,
"l": 37.5,
"c": 37.5,
"v": 2395398.6888049
},
{
"ts": "2025-10-30T08:00:00",
"o": 38.4,
"h": 38.4,
"l": 37.7,
"c": 37.8,
"v": 1871783.46673091
},
{
"ts": "2025-10-30T07:00:00",
"o": 37.9,
"h": 38.5,
"l": 37.9,
"c": 38.4,
"v": 836950.33910948
},
{
"ts": "2025-10-30T06:00:00",
"o": 38.5,
"h": 38.5,
"l": 37.9,
"c": 37.9,
"v": 2754199.68824448
},
{
"ts": "2025-10-30T05:00:00",
"o": 38.3,
"h": 38.6,
"l": 37.9,
"c": 38.5,
"v": 7680621.53869855
},
{
"ts": "2025-10-30T04:00:00",
"o": 39.4,
"h": 39.4,
"l": 38.2,
"c": 38.3,
"v": 7461227.18534291
},
{
"ts": "2025-10-30T03:00:00",
"o": 39.8,
"h": 39.8,
"l": 39.4,
"c": 39.4,
"v": 1317434.09138989
},
{
"ts": "2025-10-30T02:00:00",
"o": 39.6,
"h": 39.9,
"l": 39.6,
"c": 39.8,
"v": 686872.17518963
},
{
"ts": "2025-10-30T01:00:00",
"o": 39.7,
"h": 39.7,
"l": 39.5,
"c": 39.7,
"v": 573446.23612432
},
{
"ts": "2025-10-30T00:00:00",
"o": 39.5,
"h": 39.8,
"l": 39.3,
"c": 39.7,
"v": 2410386.34158509
},
{
"ts": "2025-10-29T23:00:00",
"o": 39.9,
"h": 39.9,
"l": 39.4,
"c": 39.4,
"v": 599143.95807944
},
{
"ts": "2025-10-29T22:00:00",
"o": 40.1,
"h": 40.2,
"l": 40,
"c": 40,
"v": 193835.31811615
},
{
"ts": "2025-10-29T21:00:00",
"o": 40.4,
"h": 40.4,
"l": 40,
"c": 40.1,
"v": 317824.04037619
},
{
"ts": "2025-10-29T20:00:00",
"o": 40.2,
"h": 40.5,
"l": 40.1,
"c": 40.5,
"v": 1133003.33164463
},
{
"ts": "2025-10-29T19:00:00",
"o": 39.9,
"h": 40.2,
"l": 39.7,
"c": 40.2,
"v": 924476.14944052
},
{
"ts": "2025-10-29T18:00:00",
"o": 40.1,
"h": 40.1,
"l": 38.6,
"c": 39.9,
"v": 3278838.59868018
},
{
"ts": "2025-10-29T17:00:00",
"o": 39.4,
"h": 40,
"l": 39.3,
"c": 40,
"v": 304899.90597277
},
{
"ts": "2025-10-29T16:00:00",
"o": 39.1,
"h": 39.5,
"l": 39,
"c": 39.4,
"v": 684708.3851227
},
{
"ts": "2025-10-29T15:00:00",
"o": 39.6,
"h": 39.7,
"l": 39,
"c": 39.1,
"v": 1030580.65822251
},
{
"ts": "2025-10-29T14:00:00",
"o": 39.5,
"h": 39.7,
"l": 39.3,
"c": 39.6,
"v": 1097030.36769373
},
{
"ts": "2025-10-29T13:00:00",
"o": 39.7,
"h": 39.8,
"l": 39.5,
"c": 39.5,
"v": 95645.98568937
},
{
"ts": "2025-10-29T12:00:00",
"o": 39.5,
"h": 39.8,
"l": 39.5,
"c": 39.5,
"v": 600948.72089284
},
{
"ts": "2025-10-29T11:00:00",
"o": 39.4,
"h": 39.8,
"l": 39.4,
"c": 39.6,
"v": 1262449.81273856
},
{
"ts": "2025-10-29T10:00:00",
"o": 39.2,
"h": 39.5,
"l": 39.2,
"c": 39.3,
"v": 2720892.95733887
},
{
"ts": "2025-10-29T09:00:00",
"o": 39.1,
"h": 39.3,
"l": 39,
"c": 39.2,
"v": 1425545.34997063
},
{
"ts": "2025-10-29T08:00:00",
"o": 39.4,
"h": 39.4,
"l": 39,
"c": 39.1,
"v": 2253188.59205958
},
{
"ts": "2025-10-29T07:00:00",
"o": 39.4,
"h": 39.5,
"l": 39.3,
"c": 39.4,
"v": 331926.72976051
},
{
"ts": "2025-10-29T06:00:00",
"o": 39.6,
"h": 39.6,
"l": 39.3,
"c": 39.5,
"v": 704058.55226901
},
{
"ts": "2025-10-29T05:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.5,
"c": 39.5,
"v": 1669577.15947361
},
{
"ts": "2025-10-29T04:00:00",
"o": 39.8,
"h": 39.9,
"l": 39.6,
"c": 39.7,
"v": 354343.44702644
},
{
"ts": "2025-10-29T03:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.6,
"c": 39.8,
"v": 130897.88807943
},
{
"ts": "2025-10-29T02:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.4,
"c": 39.6,
"v": 712133.41858398
},
{
"ts": "2025-10-29T01:00:00",
"o": 39.7,
"h": 39.7,
"l": 39.5,
"c": 39.5,
"v": 2110792.67366806
},
{
"ts": "2025-10-29T00:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.5,
"c": 39.5,
"v": 1257458.10682454
},
{
"ts": "2025-10-28T23:00:00",
"o": 39.8,
"h": 39.8,
"l": 39.5,
"c": 39.6,
"v": 361994.97981273
},
{
"ts": "2025-10-28T22:00:00",
"o": 39.5,
"h": 39.8,
"l": 39.4,
"c": 39.8,
"v": 873171.72568787
},
{
"ts": "2025-10-28T21:00:00",
"o": 39.5,
"h": 39.6,
"l": 39.1,
"c": 39.6,
"v": 1602189.07799893
},
{
"ts": "2025-10-28T20:00:00",
"o": 40.1,
"h": 40.1,
"l": 39.3,
"c": 39.5,
"v": 3109437.13998508
},
{
"ts": "2025-10-28T19:00:00",
"o": 40.5,
"h": 40.5,
"l": 40,
"c": 40,
"v": 1890294.84727979
},
{
"ts": "2025-10-28T18:00:00",
"o": 40.8,
"h": 41,
"l": 40.5,
"c": 40.5,
"v": 231632.6739636
},
{
"ts": "2025-10-28T17:00:00",
"o": 40.8,
"h": 40.8,
"l": 40.7,
"c": 40.7,
"v": 196642.519293
},
{
"ts": "2025-10-28T16:00:00",
"o": 40.8,
"h": 40.9,
"l": 40.5,
"c": 40.8,
"v": 964423.94276824
},
{
"ts": "2025-10-28T15:00:00",
"o": 41.1,
"h": 41.1,
"l": 40.5,
"c": 40.8,
"v": 1462558.38197801
},
{
"ts": "2025-10-28T14:00:00",
"o": 41.1,
"h": 41.3,
"l": 40.4,
"c": 41.1,
"v": 801592.47950849
},
{
"ts": "2025-10-28T13:00:00",
"o": 41,
"h": 41.3,
"l": 40.9,
"c": 41.1,
"v": 975171.51061767
},
{
"ts": "2025-10-28T12:00:00",
"o": 40.8,
"h": 41,
"l": 40.5,
"c": 40.9,
"v": 1344242.28852534
},
{
"ts": "2025-10-28T11:00:00",
"o": 40.8,
"h": 41,
"l": 40.8,
"c": 40.8,
"v": 1066109.11754952
},
{
"ts": "2025-10-28T10:00:00",
"o": 40.9,
"h": 41,
"l": 40.7,
"c": 40.8,
"v": 87687.21570573
},
{
"ts": "2025-10-28T09:00:00",
"o": 41,
"h": 41.1,
"l": 40.9,
"c": 41.1,
"v": 394895.36318684
},
{
"ts": "2025-10-28T08:00:00",
"o": 41,
"h": 41.1,
"l": 40.7,
"c": 41,
"v": 2701334.66510147
},
{
"ts": "2025-10-28T07:00:00",
"o": 41.4,
"h": 41.5,
"l": 41,
"c": 41,
"v": 699504.93112904
},
{
"ts": "2025-10-28T06:00:00",
"o": 40.7,
"h": 41.4,
"l": 40.6,
"c": 41.3,
"v": 1253726.06631231
},
{
"ts": "2025-10-28T05:00:00",
"o": 41,
"h": 41.4,
"l": 40.6,
"c": 40.8,
"v": 608641.31358561
},
{
"ts": "2025-10-28T04:00:00",
"o": 40.7,
"h": 40.9,
"l": 40.7,
"c": 40.9,
"v": 562190.13898394
},
{
"ts": "2025-10-28T03:00:00",
"o": 40.9,
"h": 40.9,
"l": 40.5,
"c": 40.6,
"v": 734555.01733878
},
{
"ts": "2025-10-28T02:00:00",
"o": 41.1,
"h": 41.2,
"l": 40.6,
"c": 40.7,
"v": 530571.35651007
},
{
"ts": "2025-10-28T01:00:00",
"o": 40.8,
"h": 41.1,
"l": 40.8,
"c": 41.1,
"v": 172046.92353262
},
{
"ts": "2025-10-28T00:00:00",
"o": 40.8,
"h": 41,
"l": 40.7,
"c": 40.7,
"v": 856153.66190969
},
{
"ts": "2025-10-27T23:00:00",
"o": 40.9,
"h": 40.9,
"l": 40.7,
"c": 40.9,
"v": 461902.87941571
},
{
"ts": "2025-10-27T22:00:00",
"o": 41.1,
"h": 41.3,
"l": 40.9,
"c": 40.9,
"v": 491054.42037639
},
{
"ts": "2025-10-27T21:00:00",
"o": 41.2,
"h": 41.2,
"l": 41,
"c": 41.2,
"v": 226070.82415798
},
{
"ts": "2025-10-27T20:00:00",
"o": 41.3,
"h": 41.3,
"l": 41,
"c": 41.2,
"v": 570333.13002391
},
{
"ts": "2025-10-27T19:00:00",
"o": 41.4,
"h": 41.5,
"l": 41.2,
"c": 41.2,
"v": 114217.91426857
},
{
"ts": "2025-10-27T18:00:00",
"o": 41.7,
"h": 41.8,
"l": 41.5,
"c": 41.6,
"v": 210989.10978483
},
{
"ts": "2025-10-27T17:00:00",
"o": 41.4,
"h": 41.7,
"l": 41.4,
"c": 41.7,
"v": 186661.58553377
},
{
"ts": "2025-10-27T16:00:00",
"o": 41,
"h": 41.5,
"l": 41,
"c": 41.5,
"v": 544979.6599928
},
{
"ts": "2025-10-27T15:00:00",
"o": 40.8,
"h": 41.2,
"l": 40.8,
"c": 41,
"v": 1305830.91032179
},
{
"ts": "2025-10-27T14:00:00",
"o": 41,
"h": 41,
"l": 40.7,
"c": 40.7,
"v": 1259635.82327076
},
{
"ts": "2025-10-27T13:00:00",
"o": 41.3,
"h": 41.3,
"l": 40.6,
"c": 41.1,
"v": 2496084.31418546
},
{
"ts": "2025-10-27T12:00:00",
"o": 41.9,
"h": 41.9,
"l": 41.3,
"c": 41.4,
"v": 575081.90685976
},
{
"ts": "2025-10-27T11:00:00",
"o": 41.8,
"h": 42,
"l": 41.6,
"c": 41.7,
"v": 1210360.04548796
},
{
"ts": "2025-10-27T10:00:00",
"o": 41.6,
"h": 41.9,
"l": 41.5,
"c": 41.8,
"v": 566856.43646271
},
{
"ts": "2025-10-27T09:00:00",
"o": 42.1,
"h": 42.1,
"l": 41.4,
"c": 41.6,
"v": 3352055.62360647
},
{
"ts": "2025-10-27T08:00:00",
"o": 42.4,
"h": 42.6,
"l": 42.1,
"c": 42.1,
"v": 1965514.60436059
},
{
"ts": "2025-10-27T07:00:00",
"o": 42.5,
"h": 42.6,
"l": 42,
"c": 42.4,
"v": 1496839.75966992
},
{
"ts": "2025-10-27T06:00:00",
"o": 42.4,
"h": 42.7,
"l": 42.2,
"c": 42.5,
"v": 747553.70431866
},
{
"ts": "2025-10-27T05:00:00",
"o": 42.5,
"h": 42.7,
"l": 42.4,
"c": 42.5,
"v": 3189698.75543297
},
{
"ts": "2025-10-27T04:00:00",
"o": 42.6,
"h": 42.7,
"l": 42.4,
"c": 42.5,
"v": 614175.02174391
},
{
"ts": "2025-10-27T03:00:00",
"o": 42.7,
"h": 42.9,
"l": 42.5,
"c": 42.6,
"v": 546419.0652231
},
{
"ts": "2025-10-27T02:00:00",
"o": 42.8,
"h": 43,
"l": 42.6,
"c": 42.8,
"v": 540781.27492039
},
{
"ts": "2025-10-27T01:00:00",
"o": 42.6,
"h": 42.9,
"l": 42.5,
"c": 42.7,
"v": 231411.01282922
},
{
"ts": "2025-10-27T00:00:00",
"o": 42.5,
"h": 42.8,
"l": 42.5,
"c": 42.7,
"v": 1075045.2979459
},
{
"ts": "2025-10-26T23:00:00",
"o": 42.8,
"h": 42.8,
"l": 42.4,
"c": 42.5,
"v": 392430.01380595
},
{
"ts": "2025-10-26T22:00:00",
"o": 42.3,
"h": 43,
"l": 42.3,
"c": 42.8,
"v": 3472283.63964036
},
{
"ts": "2025-10-26T21:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.1,
"c": 42.1,
"v": 228877.56532786
},
{
"ts": "2025-10-26T20:00:00",
"o": 42.2,
"h": 42.2,
"l": 42,
"c": 42.1,
"v": 77795.26168542
},
{
"ts": "2025-10-26T19:00:00",
"o": 42.2,
"h": 42.2,
"l": 42.2,
"c": 42.2,
"v": 131186.11843127
},
{
"ts": "2025-10-26T18:00:00",
"o": 42.4,
"h": 42.4,
"l": 42.2,
"c": 42.3,
"v": 53059.98744942
},
{
"ts": "2025-10-26T17:00:00",
"o": 42.2,
"h": 42.4,
"l": 42.2,
"c": 42.4,
"v": 49243.60632423
},
{
"ts": "2025-10-26T16:00:00",
"o": 42.3,
"h": 42.3,
"l": 42.1,
"c": 42.2,
"v": 19018.64384392
},
{
"ts": "2025-10-26T15:00:00",
"o": 42.2,
"h": 42.3,
"l": 42,
"c": 42.3,
"v": 646963.4602129
},
{
"ts": "2025-10-26T14:00:00",
"o": 42.3,
"h": 42.5,
"l": 42.1,
"c": 42.2,
"v": 1287979.77125788
},
{
"ts": "2025-10-26T13:00:00",
"o": 42.2,
"h": 42.4,
"l": 42,
"c": 42.3,
"v": 537208.55917623
},
{
"ts": "2025-10-26T12:00:00",
"o": 42.2,
"h": 42.4,
"l": 42,
"c": 42.2,
"v": 1028152.24752388
},
{
"ts": "2025-10-26T11:00:00",
"o": 41.8,
"h": 42.1,
"l": 41.6,
"c": 42.1,
"v": 432931.46078484
},
{
"ts": "2025-10-26T10:00:00",
"o": 41.8,
"h": 41.8,
"l": 41.7,
"c": 41.8,
"v": 107510.37140679
},
{
"ts": "2025-10-26T09:00:00",
"o": 41.8,
"h": 42.1,
"l": 41.6,
"c": 41.9,
"v": 342125.71606043
},
{
"ts": "2025-10-26T08:00:00",
"o": 41.8,
"h": 41.9,
"l": 41.6,
"c": 41.8,
"v": 114981.4682817
},
{
"ts": "2025-10-26T07:00:00",
"o": 41.8,
"h": 41.8,
"l": 41.7,
"c": 41.8,
"v": 266278.53973901
},
{
"ts": "2025-10-26T06:00:00",
"o": 41.7,
"h": 41.7,
"l": 41.5,
"c": 41.6,
"v": 444563.8382397
},
{
"ts": "2025-10-26T05:00:00",
"o": 41.6,
"h": 41.6,
"l": 41.6,
"c": 41.6,
"v": 272061.55311653
},
{
"ts": "2025-10-26T04:00:00",
"o": 41.5,
"h": 41.6,
"l": 41.5,
"c": 41.6,
"v": 113072.20484155
},
{
"ts": "2025-10-26T03:00:00",
"o": 41.7,
"h": 41.7,
"l": 41.5,
"c": 41.5,
"v": 556806.87297883
},
{
"ts": "2025-10-26T02:00:00",
"o": 41.5,
"h": 41.9,
"l": 41.3,
"c": 41.7,
"v": 1184217.82071855
},
{
"ts": "2025-10-26T01:00:00",
"o": 41.6,
"h": 41.7,
"l": 41.3,
"c": 41.3,
"v": 537995.98339808
},
{
"ts": "2025-10-26T00:00:00",
"o": 41.5,
"h": 41.7,
"l": 41.4,
"c": 41.5,
"v": 1146871.10348206
},
{
"ts": "2025-10-25T23:00:00",
"o": 41.4,
"h": 41.5,
"l": 41.3,
"c": 41.3,
"v": 384231.86397276
},
{
"ts": "2025-10-25T16:00:00",
"o": 41.5,
"h": 41.5,
"l": 41.3,
"c": 41.3,
"v": 132544.79440258
},
{
"ts": "2025-10-25T15:00:00",
"o": 41.4,
"h": 41.6,
"l": 41.2,
"c": 41.5,
"v": 233983.69269819
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 36.5,
"h": 36.9,
"l": 36.4,
"c": 36.4,
"v": 567807.56998075
},
{
"ts": "2025-10-31T20:00:00",
"o": 37,
"h": 37,
"l": 36.3,
"c": 36.7,
"v": 3337855.66058456
},
{
"ts": "2025-10-31T16:00:00",
"o": 36.8,
"h": 37,
"l": 36,
"c": 36.8,
"v": 4939118.77137696
},
{
"ts": "2025-10-31T12:00:00",
"o": 37.1,
"h": 37.2,
"l": 36.7,
"c": 36.9,
"v": 3220678.22933076
},
{
"ts": "2025-10-31T08:00:00",
"o": 36.5,
"h": 37.1,
"l": 36.5,
"c": 37.1,
"v": 1765735.50124381
},
{
"ts": "2025-10-31T04:00:00",
"o": 36.9,
"h": 37.2,
"l": 36.5,
"c": 36.6,
"v": 2392382.25304519
},
{
"ts": "2025-10-31T00:00:00",
"o": 36.8,
"h": 37.2,
"l": 36.6,
"c": 36.9,
"v": 2332785.55790323
},
{
"ts": "2025-10-30T20:00:00",
"o": 35.6,
"h": 36.9,
"l": 35.6,
"c": 36.8,
"v": 5041363.62403647
},
{
"ts": "2025-10-30T16:00:00",
"o": 36.3,
"h": 36.4,
"l": 35.4,
"c": 35.7,
"v": 8364976.22162026
},
{
"ts": "2025-10-30T12:00:00",
"o": 37.7,
"h": 37.8,
"l": 36.2,
"c": 36.3,
"v": 16042832.56671241
},
{
"ts": "2025-10-30T08:00:00",
"o": 38.4,
"h": 38.4,
"l": 37.3,
"c": 37.7,
"v": 8722894.74677271
},
{
"ts": "2025-10-30T04:00:00",
"o": 39.4,
"h": 39.4,
"l": 37.9,
"c": 38.4,
"v": 18732998.75139542
},
{
"ts": "2025-10-30T00:00:00",
"o": 39.5,
"h": 39.9,
"l": 39.3,
"c": 39.4,
"v": 4988138.84428893
},
{
"ts": "2025-10-29T20:00:00",
"o": 40.2,
"h": 40.5,
"l": 39.4,
"c": 39.4,
"v": 2243806.64821641
},
{
"ts": "2025-10-29T16:00:00",
"o": 39.1,
"h": 40.2,
"l": 38.6,
"c": 40.2,
"v": 5192923.03921617
},
{
"ts": "2025-10-29T12:00:00",
"o": 39.5,
"h": 39.8,
"l": 39,
"c": 39.1,
"v": 2824205.73249845
},
{
"ts": "2025-10-29T08:00:00",
"o": 39.4,
"h": 39.8,
"l": 39,
"c": 39.6,
"v": 7662076.71210764
},
{
"ts": "2025-10-29T04:00:00",
"o": 39.8,
"h": 39.9,
"l": 39.3,
"c": 39.4,
"v": 3059905.88852957
},
{
"ts": "2025-10-29T00:00:00",
"o": 39.6,
"h": 39.8,
"l": 39.4,
"c": 39.8,
"v": 4211282.08715601
},
{
"ts": "2025-10-28T20:00:00",
"o": 40.1,
"h": 40.1,
"l": 39.1,
"c": 39.6,
"v": 5946792.92348461
},
{
"ts": "2025-10-28T16:00:00",
"o": 40.8,
"h": 41,
"l": 40,
"c": 40,
"v": 3282993.98330463
},
{
"ts": "2025-10-28T12:00:00",
"o": 40.8,
"h": 41.3,
"l": 40.4,
"c": 40.8,
"v": 4583564.66062951
},
{
"ts": "2025-10-28T08:00:00",
"o": 41,
"h": 41.1,
"l": 40.7,
"c": 40.8,
"v": 4250026.36154356
},
{
"ts": "2025-10-28T04:00:00",
"o": 40.7,
"h": 41.5,
"l": 40.6,
"c": 41,
"v": 3124062.4500109
},
{
"ts": "2025-10-28T00:00:00",
"o": 40.8,
"h": 41.2,
"l": 40.5,
"c": 40.6,
"v": 2293326.95929116
},
{
"ts": "2025-10-27T20:00:00",
"o": 41.3,
"h": 41.3,
"l": 40.7,
"c": 40.9,
"v": 1749361.25397399
},
{
"ts": "2025-10-27T16:00:00",
"o": 41,
"h": 41.8,
"l": 41,
"c": 41.2,
"v": 1056848.26957997
},
{
"ts": "2025-10-27T12:00:00",
"o": 41.9,
"h": 41.9,
"l": 40.6,
"c": 41,
"v": 5636632.95463777
},
{
"ts": "2025-10-27T08:00:00",
"o": 42.4,
"h": 42.6,
"l": 41.4,
"c": 41.7,
"v": 7094786.70991773
},
{
"ts": "2025-10-27T04:00:00",
"o": 42.6,
"h": 42.7,
"l": 42,
"c": 42.4,
"v": 6048267.24116546
},
{
"ts": "2025-10-27T00:00:00",
"o": 42.5,
"h": 43,
"l": 42.5,
"c": 42.6,
"v": 2393656.65091861
},
{
"ts": "2025-10-26T20:00:00",
"o": 42.2,
"h": 43,
"l": 42,
"c": 42.5,
"v": 4171386.48045959
},
{
"ts": "2025-10-26T16:00:00",
"o": 42.3,
"h": 42.4,
"l": 42.1,
"c": 42.2,
"v": 252508.35604884
},
{
"ts": "2025-10-26T12:00:00",
"o": 42.2,
"h": 42.5,
"l": 42,
"c": 42.3,
"v": 3500304.03817089
},
{
"ts": "2025-10-26T08:00:00",
"o": 41.8,
"h": 42.1,
"l": 41.6,
"c": 42.1,
"v": 997549.01653376
},
{
"ts": "2025-10-26T04:00:00",
"o": 41.5,
"h": 41.8,
"l": 41.5,
"c": 41.8,
"v": 1095976.13593679
},
{
"ts": "2025-10-26T00:00:00",
"o": 41.5,
"h": 41.9,
"l": 41.3,
"c": 41.5,
"v": 3425891.78057752
},
{
"ts": "2025-10-25T20:00:00",
"o": 41.4,
"h": 41.5,
"l": 41.3,
"c": 41.3,
"v": 384231.86397276
},
{
"ts": "2025-10-25T16:00:00",
"o": 41.5,
"h": 41.5,
"l": 41.3,
"c": 41.3,
"v": 132544.79440258
},
{
"ts": "2025-10-25T12:00:00",
"o": 41.1,
"h": 41.6,
"l": 41.1,
"c": 41.5,
"v": 1066160.51933556
},
{
"ts": "2025-10-25T08:00:00",
"o": 41.1,
"h": 41.4,
"l": 41,
"c": 41.1,
"v": 689128.84819046
},
{
"ts": "2025-10-25T04:00:00",
"o": 41.3,
"h": 41.4,
"l": 40.9,
"c": 41,
"v": 1915253.15552591
},
{
"ts": "2025-10-25T00:00:00",
"o": 41.5,
"h": 41.7,
"l": 41.2,
"c": 41.2,
"v": 1570109.12126041
},
{
"ts": "2025-10-24T20:00:00",
"o": 41.2,
"h": 41.7,
"l": 41.1,
"c": 41.5,
"v": 993428.57385861
},
{
"ts": "2025-10-24T16:00:00",
"o": 40.9,
"h": 41.2,
"l": 40.6,
"c": 41.1,
"v": 461994.67589767
},
{
"ts": "2025-10-24T12:00:00",
"o": 41.2,
"h": 42,
"l": 40.6,
"c": 40.7,
"v": 2391234.13539831
},
{
"ts": "2025-10-24T08:00:00",
"o": 41.6,
"h": 42,
"l": 41,
"c": 41.2,
"v": 3524084.39593609
},
{
"ts": "2025-10-24T04:00:00",
"o": 40.6,
"h": 41.5,
"l": 40.6,
"c": 41.5,
"v": 4271600.05943247
},
{
"ts": "2025-10-24T00:00:00",
"o": 40.9,
"h": 41.2,
"l": 40.5,
"c": 40.6,
"v": 5077784.4744941
},
{
"ts": "2025-10-23T20:00:00",
"o": 41,
"h": 41,
"l": 40.6,
"c": 40.8,
"v": 518265.0809508
},
{
"ts": "2025-10-23T16:00:00",
"o": 40.4,
"h": 41.4,
"l": 40.4,
"c": 41.1,
"v": 2764653.57735155
},
{
"ts": "2025-10-23T12:00:00",
"o": 40,
"h": 40.7,
"l": 39.6,
"c": 40.5,
"v": 3329789.56229386
},
{
"ts": "2025-10-23T08:00:00",
"o": 40.4,
"h": 40.9,
"l": 39.3,
"c": 40,
"v": 3584925.5278521
},
{
"ts": "2025-10-23T04:00:00",
"o": 40,
"h": 40.6,
"l": 39.9,
"c": 40.6,
"v": 966269.46332205
},
{
"ts": "2025-10-23T00:00:00",
"o": 39.7,
"h": 40.4,
"l": 39.6,
"c": 39.9,
"v": 3230001.03726898
},
{
"ts": "2025-10-22T20:00:00",
"o": 40.2,
"h": 40.2,
"l": 38.9,
"c": 39.7,
"v": 3853146.34654501
},
{
"ts": "2025-10-22T16:00:00",
"o": 40.6,
"h": 40.6,
"l": 39.7,
"c": 39.9,
"v": 2712948.06969636
},
{
"ts": "2025-10-22T12:00:00",
"o": 40.3,
"h": 40.9,
"l": 40.2,
"c": 40.6,
"v": 2732648.64339113
},
{
"ts": "2025-10-22T08:00:00",
"o": 40.5,
"h": 40.7,
"l": 39.8,
"c": 40.3,
"v": 4967279.63156175
},
{
"ts": "2025-10-22T04:00:00",
"o": 40.6,
"h": 41,
"l": 40.1,
"c": 40.4,
"v": 4201642.03134309
},
{
"ts": "2025-10-22T00:00:00",
"o": 41,
"h": 41.4,
"l": 40.1,
"c": 40.6,
"v": 4164434.37177799
},
{
"ts": "2025-10-21T20:00:00",
"o": 42.6,
"h": 42.6,
"l": 40.8,
"c": 41.1,
"v": 6107978.95535022
},
{
"ts": "2025-10-21T16:00:00",
"o": 43.3,
"h": 43.4,
"l": 42.4,
"c": 42.6,
"v": 2469838.00189344
},
{
"ts": "2025-10-21T12:00:00",
"o": 41.3,
"h": 43.5,
"l": 41.3,
"c": 43.3,
"v": 6587528.92293264
},
{
"ts": "2025-10-21T08:00:00",
"o": 41.5,
"h": 41.7,
"l": 40.8,
"c": 41.3,
"v": 2825087.46416297
},
{
"ts": "2025-10-21T04:00:00",
"o": 41.6,
"h": 41.6,
"l": 40.7,
"c": 41.5,
"v": 4357860.07328732
},
{
"ts": "2025-10-21T00:00:00",
"o": 42.1,
"h": 42.3,
"l": 41.7,
"c": 41.8,
"v": 2212125.37469751
},
{
"ts": "2025-10-20T20:00:00",
"o": 42.3,
"h": 42.7,
"l": 42.1,
"c": 42.2,
"v": 1223538.08399926
},
{
"ts": "2025-10-20T16:00:00",
"o": 42.2,
"h": 42.5,
"l": 41.3,
"c": 42.4,
"v": 3058835.39039821
},
{
"ts": "2025-10-20T12:00:00",
"o": 42.6,
"h": 42.9,
"l": 42.2,
"c": 42.2,
"v": 1729572.84892342
},
{
"ts": "2025-10-20T08:00:00",
"o": 42.7,
"h": 43.2,
"l": 42.4,
"c": 42.6,
"v": 6641714.60941577
},
{
"ts": "2025-10-20T04:00:00",
"o": 42.5,
"h": 43,
"l": 42.1,
"c": 42.7,
"v": 5317948.11030639
},
{
"ts": "2025-10-20T00:00:00",
"o": 41.6,
"h": 42.7,
"l": 41,
"c": 42.7,
"v": 3355120.66342146
},
{
"ts": "2025-10-19T20:00:00",
"o": 42,
"h": 42.1,
"l": 41.6,
"c": 41.6,
"v": 1327474.90115823
},
{
"ts": "2025-10-19T16:00:00",
"o": 42,
"h": 42.2,
"l": 41.6,
"c": 42.1,
"v": 1193030.79636593
},
{
"ts": "2025-10-19T12:00:00",
"o": 41.4,
"h": 42,
"l": 41.1,
"c": 42,
"v": 3282278.59524008
},
{
"ts": "2025-10-19T08:00:00",
"o": 41,
"h": 42.1,
"l": 40.5,
"c": 41.3,
"v": 4183828.18146463
},
{
"ts": "2025-10-19T04:00:00",
"o": 41.4,
"h": 41.5,
"l": 40.8,
"c": 41,
"v": 2203796.83322933
},
{
"ts": "2025-10-19T00:00:00",
"o": 41.5,
"h": 41.6,
"l": 41,
"c": 41.5,
"v": 1881348.83594188
},
{
"ts": "2025-10-18T20:00:00",
"o": 41.6,
"h": 41.8,
"l": 41.4,
"c": 41.4,
"v": 1324765.89160456
},
{
"ts": "2025-10-18T16:00:00",
"o": 41.1,
"h": 41.5,
"l": 40.7,
"c": 41.5,
"v": 1826786.68580901
},
{
"ts": "2025-10-18T12:00:00",
"o": 41.4,
"h": 41.7,
"l": 40.9,
"c": 41,
"v": 2540556.62950066
},
{
"ts": "2025-10-18T08:00:00",
"o": 41.7,
"h": 41.8,
"l": 41.4,
"c": 41.5,
"v": 1682316.31077074
},
{
"ts": "2025-10-18T04:00:00",
"o": 41.7,
"h": 41.9,
"l": 41,
"c": 41.5,
"v": 2019024.18282599
},
{
"ts": "2025-10-18T00:00:00",
"o": 41,
"h": 42,
"l": 40.9,
"c": 41.7,
"v": 2061942.46519895
},
{
"ts": "2025-10-17T20:00:00",
"o": 40.7,
"h": 41.4,
"l": 40.7,
"c": 41,
"v": 1223240.51111102
},
{
"ts": "2025-10-17T16:00:00",
"o": 41.6,
"h": 41.8,
"l": 40.6,
"c": 40.9,
"v": 3161697.83506769
},
{
"ts": "2025-10-17T12:00:00",
"o": 41.4,
"h": 41.7,
"l": 40.5,
"c": 41.5,
"v": 7676820.32682566
},
{
"ts": "2025-10-17T08:00:00",
"o": 39.8,
"h": 41.8,
"l": 39.3,
"c": 41.4,
"v": 18170763.24951453
},
{
"ts": "2025-10-17T04:00:00",
"o": 42.3,
"h": 42.3,
"l": 39.6,
"c": 39.6,
"v": 13056944.81382242
},
{
"ts": "2025-10-17T00:00:00",
"o": 42.3,
"h": 42.8,
"l": 41.9,
"c": 42.2,
"v": 5242523.41506846
},
{
"ts": "2025-10-16T20:00:00",
"o": 42.8,
"h": 42.9,
"l": 42.1,
"c": 42.4,
"v": 3860471.53658712
},
{
"ts": "2025-10-16T16:00:00",
"o": 43.1,
"h": 43.8,
"l": 42.3,
"c": 42.9,
"v": 10240240.56995808
},
{
"ts": "2025-10-16T12:00:00",
"o": 46.3,
"h": 46.9,
"l": 43.1,
"c": 43.2,
"v": 39964069.45578626
},
{
"ts": "2025-10-16T08:00:00",
"o": 44.2,
"h": 47.1,
"l": 43.3,
"c": 46.1,
"v": 47054418.40358122
},
{
"ts": "2025-10-16T04:00:00",
"o": 43.8,
"h": 44.4,
"l": 43.6,
"c": 44.2,
"v": 3801521.39975154
},
{
"ts": "2025-10-16T00:00:00",
"o": 43.1,
"h": 44,
"l": 43,
"c": 43.8,
"v": 1825716.13925755
},
{
"ts": "2025-10-15T20:00:00",
"o": 43.1,
"h": 43.3,
"l": 42.4,
"c": 43.3,
"v": 4347168.37953891
},
{
"ts": "2025-10-15T16:00:00",
"o": 43.5,
"h": 43.6,
"l": 42.9,
"c": 43,
"v": 2675132.0723994
},
{
"ts": "2025-10-15T12:00:00",
"o": 44.5,
"h": 44.5,
"l": 43.3,
"c": 43.6,
"v": 9071809.8438762
},
{
"ts": "2025-10-15T08:00:00",
"o": 45.1,
"h": 45.5,
"l": 44.2,
"c": 44.5,
"v": 5109849.22176424
},
{
"ts": "2025-10-15T04:00:00",
"o": 44.9,
"h": 45.4,
"l": 44.5,
"c": 44.9,
"v": 9584417.24328951
},
{
"ts": "2025-10-15T00:00:00",
"o": 44.9,
"h": 45.2,
"l": 44.5,
"c": 44.7,
"v": 6587309.93447245
},
{
"ts": "2025-10-14T20:00:00",
"o": 44.8,
"h": 45.1,
"l": 44.4,
"c": 44.7,
"v": 2504896.46895191
},
{
"ts": "2025-10-14T16:00:00",
"o": 45.1,
"h": 45.6,
"l": 44.2,
"c": 44.7,
"v": 7287045.88742615
},
{
"ts": "2025-10-14T12:00:00",
"o": 44.3,
"h": 45.2,
"l": 43.7,
"c": 45.2,
"v": 6564137.22073885
},
{
"ts": "2025-10-14T08:00:00",
"o": 43.6,
"h": 44.6,
"l": 43.2,
"c": 44.2,
"v": 11830775.02984217
},
{
"ts": "2025-10-14T04:00:00",
"o": 45.3,
"h": 45.4,
"l": 42.8,
"c": 43.6,
"v": 12043393.76413015
},
{
"ts": "2025-10-14T00:00:00",
"o": 46.3,
"h": 46.8,
"l": 45.2,
"c": 45.4,
"v": 8598385.37173819
},
{
"ts": "2025-10-13T20:00:00",
"o": 46.4,
"h": 46.6,
"l": 46.1,
"c": 46.3,
"v": 2240986.55433365
},
{
"ts": "2025-10-13T16:00:00",
"o": 46.1,
"h": 46.5,
"l": 45.6,
"c": 46.3,
"v": 3581772.10277964
},
{
"ts": "2025-10-13T12:00:00",
"o": 45.6,
"h": 47,
"l": 45.4,
"c": 46,
"v": 7164221.51206483
},
{
"ts": "2025-10-13T08:00:00",
"o": 45.1,
"h": 46.2,
"l": 44.6,
"c": 45.6,
"v": 9487924.90324856
},
{
"ts": "2025-10-13T04:00:00",
"o": 44.7,
"h": 45.6,
"l": 44.6,
"c": 45.1,
"v": 3166388.2000026
},
{
"ts": "2025-10-13T00:00:00",
"o": 45,
"h": 45.3,
"l": 44.4,
"c": 44.8,
"v": 4112093.63953479
},
{
"ts": "2025-10-12T20:00:00",
"o": 45.5,
"h": 45.6,
"l": 44.4,
"c": 45,
"v": 4805446.29481053
},
{
"ts": "2025-10-12T16:00:00",
"o": 43.9,
"h": 45.5,
"l": 43.7,
"c": 45.5,
"v": 6489544.35514402
},
{
"ts": "2025-10-12T12:00:00",
"o": 41.7,
"h": 44.3,
"l": 41.4,
"c": 44,
"v": 11909799.33036539
},
{
"ts": "2025-10-12T08:00:00",
"o": 41.7,
"h": 42,
"l": 41.1,
"c": 41.7,
"v": 1994887.71062392
},
{
"ts": "2025-10-12T04:00:00",
"o": 40.9,
"h": 41.8,
"l": 40.9,
"c": 41.6,
"v": 5123125.9767869
},
{
"ts": "2025-10-12T00:00:00",
"o": 40,
"h": 40.8,
"l": 39.6,
"c": 40.8,
"v": 9620077.65916488
},
{
"ts": "2025-10-11T20:00:00",
"o": 40.7,
"h": 40.8,
"l": 39,
"c": 40.1,
"v": 5083477.51648793
},
{
"ts": "2025-10-11T16:00:00",
"o": 41.5,
"h": 42.1,
"l": 40.5,
"c": 40.5,
"v": 2533098.28646509
},
{
"ts": "2025-10-11T12:00:00",
"o": 42,
"h": 42,
"l": 40.6,
"c": 41.5,
"v": 8327872.79195368
},
{
"ts": "2025-10-11T08:00:00",
"o": 41,
"h": 42.5,
"l": 40.9,
"c": 42.1,
"v": 9501093.97062077
},
{
"ts": "2025-10-11T04:00:00",
"o": 41.2,
"h": 43,
"l": 40.8,
"c": 40.9,
"v": 8988072.92925801
},
{
"ts": "2025-10-11T00:00:00",
"o": 42.5,
"h": 44,
"l": 38.5,
"c": 41.2,
"v": 26388417.49548934
},
{
"ts": "2025-10-10T20:00:00",
"o": 52.5,
"h": 52.5,
"l": 30.3,
"c": 42.5,
"v": 55397800.53209189
},
{
"ts": "2025-10-10T16:00:00",
"o": 53.6,
"h": 53.9,
"l": 52.3,
"c": 52.5,
"v": 9038665.02020694
},
{
"ts": "2025-10-10T12:00:00",
"o": 55.9,
"h": 56,
"l": 53.1,
"c": 53.8,
"v": 15557134.96747358
},
{
"ts": "2025-10-10T08:00:00",
"o": 55.2,
"h": 56,
"l": 55.1,
"c": 55.9,
"v": 4392522.67196344
},
{
"ts": "2025-10-10T04:00:00",
"o": 55.8,
"h": 55.9,
"l": 55.2,
"c": 55.2,
"v": 4296053.79573217
},
{
"ts": "2025-10-10T00:00:00",
"o": 55.5,
"h": 55.9,
"l": 54.9,
"c": 55.7,
"v": 4776118.80196792
},
{
"ts": "2025-10-09T20:00:00",
"o": 55.3,
"h": 55.8,
"l": 54.9,
"c": 55.6,
"v": 2239670.51601708
},
{
"ts": "2025-10-09T16:00:00",
"o": 54.5,
"h": 55.5,
"l": 54.3,
"c": 55.2,
"v": 1244642.149399
},
{
"ts": "2025-10-09T12:00:00",
"o": 55.1,
"h": 55.1,
"l": 54.3,
"c": 54.3,
"v": 3234988.58445669
},
{
"ts": "2025-10-09T08:00:00",
"o": 55.3,
"h": 55.3,
"l": 54.6,
"c": 55.1,
"v": 4319799.71978378
},
{
"ts": "2025-10-09T04:00:00",
"o": 55.7,
"h": 55.7,
"l": 55.2,
"c": 55.2,
"v": 1745802.964422
},
{
"ts": "2025-10-09T00:00:00",
"o": 56,
"h": 56,
"l": 54.7,
"c": 55.7,
"v": 5733012.18148889
},
{
"ts": "2025-10-08T20:00:00",
"o": 56,
"h": 56.2,
"l": 55.8,
"c": 56,
"v": 794080.39404216
},
{
"ts": "2025-10-08T16:00:00",
"o": 55.7,
"h": 56.5,
"l": 55.5,
"c": 56,
"v": 3502324.12442873
},
{
"ts": "2025-10-08T12:00:00",
"o": 55.2,
"h": 55.7,
"l": 54.7,
"c": 55.5,
"v": 3705546.56625049
},
{
"ts": "2025-10-08T08:00:00",
"o": 54.9,
"h": 55.8,
"l": 54.7,
"c": 55.2,
"v": 10509565.90960958
},
{
"ts": "2025-10-08T04:00:00",
"o": 54.6,
"h": 54.9,
"l": 54.3,
"c": 54.9,
"v": 2265598.08319157
},
{
"ts": "2025-10-08T00:00:00",
"o": 54.8,
"h": 55.5,
"l": 54.4,
"c": 54.6,
"v": 5176382.59940029
},
{
"ts": "2025-10-07T20:00:00",
"o": 55.1,
"h": 55.5,
"l": 54.7,
"c": 54.8,
"v": 2968024.37697035
},
{
"ts": "2025-10-07T16:00:00",
"o": 55.2,
"h": 55.8,
"l": 54.9,
"c": 55.1,
"v": 3916459.76138962
},
{
"ts": "2025-10-07T12:00:00",
"o": 57.4,
"h": 57.5,
"l": 54.9,
"c": 55.3,
"v": 15771635.19124983
},
{
"ts": "2025-10-07T08:00:00",
"o": 56.8,
"h": 57.4,
"l": 56.2,
"c": 57.4,
"v": 3167488.0403748
},
{
"ts": "2025-10-07T04:00:00",
"o": 57.3,
"h": 57.8,
"l": 56.6,
"c": 56.8,
"v": 5392717.55778196
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 36.5,
"h": 36.9,
"l": 36.4,
"c": 36.4,
"v": 567807.56998075
},
{
"ts": "2025-10-31T00:00:00",
"o": 36.8,
"h": 37.2,
"l": 36,
"c": 36.7,
"v": 17988555.97348451
},
{
"ts": "2025-10-30T00:00:00",
"o": 39.5,
"h": 39.9,
"l": 35.4,
"c": 36.8,
"v": 61893204.7548262
},
{
"ts": "2025-10-29T00:00:00",
"o": 39.6,
"h": 40.5,
"l": 38.6,
"c": 39.4,
"v": 25194200.10772425
},
{
"ts": "2025-10-28T00:00:00",
"o": 40.8,
"h": 41.5,
"l": 39.1,
"c": 39.6,
"v": 23480767.33826437
},
{
"ts": "2025-10-27T00:00:00",
"o": 42.5,
"h": 43,
"l": 40.6,
"c": 40.9,
"v": 23979553.08019353
},
{
"ts": "2025-10-26T00:00:00",
"o": 41.5,
"h": 43,
"l": 41.3,
"c": 42.5,
"v": 13443615.80772739
},
{
"ts": "2025-10-25T00:00:00",
"o": 41.5,
"h": 41.7,
"l": 40.9,
"c": 41.3,
"v": 5757428.30268768
},
{
"ts": "2025-10-24T00:00:00",
"o": 40.9,
"h": 42,
"l": 40.5,
"c": 41.5,
"v": 16720126.31501725
},
{
"ts": "2025-10-23T00:00:00",
"o": 39.7,
"h": 41.4,
"l": 39.3,
"c": 40.8,
"v": 14393904.24903934
},
{
"ts": "2025-10-22T00:00:00",
"o": 41,
"h": 41.4,
"l": 38.9,
"c": 39.7,
"v": 22632099.09431533
},
{
"ts": "2025-10-21T00:00:00",
"o": 42.1,
"h": 43.5,
"l": 40.7,
"c": 41.1,
"v": 24560418.7923241
},
{
"ts": "2025-10-20T00:00:00",
"o": 41.6,
"h": 43.2,
"l": 41,
"c": 42.2,
"v": 21326729.70646451
},
{
"ts": "2025-10-19T00:00:00",
"o": 41.5,
"h": 42.2,
"l": 40.5,
"c": 41.6,
"v": 14071758.14340008
},
{
"ts": "2025-10-18T00:00:00",
"o": 41,
"h": 42,
"l": 40.7,
"c": 41.4,
"v": 11455392.16570991
},
{
"ts": "2025-10-17T00:00:00",
"o": 42.3,
"h": 42.8,
"l": 39.3,
"c": 41,
"v": 48531990.15140978
},
{
"ts": "2025-10-16T00:00:00",
"o": 43.1,
"h": 47.1,
"l": 42.1,
"c": 42.4,
"v": 106746437.50492176
},
{
"ts": "2025-10-15T00:00:00",
"o": 44.9,
"h": 45.5,
"l": 42.4,
"c": 43.3,
"v": 37375686.69534071
},
{
"ts": "2025-10-14T00:00:00",
"o": 46.3,
"h": 46.8,
"l": 42.8,
"c": 44.7,
"v": 48828633.74282742
},
{
"ts": "2025-10-13T00:00:00",
"o": 45,
"h": 47,
"l": 44.4,
"c": 46.3,
"v": 29753386.91196407
},
{
"ts": "2025-10-12T00:00:00",
"o": 40,
"h": 45.6,
"l": 39.6,
"c": 45,
"v": 39942881.32689564
},
{
"ts": "2025-10-11T00:00:00",
"o": 42.5,
"h": 44,
"l": 38.5,
"c": 40.1,
"v": 60822032.99027482
},
{
"ts": "2025-10-10T00:00:00",
"o": 55.5,
"h": 56,
"l": 30.3,
"c": 42.5,
"v": 93458295.78943594
},
{
"ts": "2025-10-09T00:00:00",
"o": 56,
"h": 56,
"l": 54.3,
"c": 55.6,
"v": 18517916.11556744
},
{
"ts": "2025-10-08T00:00:00",
"o": 54.8,
"h": 56.5,
"l": 54.3,
"c": 56,
"v": 25953497.67692282
},
{
"ts": "2025-10-07T00:00:00",
"o": 57.3,
"h": 57.8,
"l": 54.7,
"c": 54.8,
"v": 34832608.7654198
},
{
"ts": "2025-10-06T00:00:00",
"o": 55.9,
"h": 57.7,
"l": 55.6,
"c": 57.4,
"v": 18951539.52179919
},
{
"ts": "2025-10-05T00:00:00",
"o": 56.2,
"h": 57.8,
"l": 55.3,
"c": 55.9,
"v": 25687389.2297976
},
{
"ts": "2025-10-04T00:00:00",
"o": 57.9,
"h": 58.1,
"l": 55.7,
"c": 56.2,
"v": 16763928.71861284
},
{
"ts": "2025-10-03T00:00:00",
"o": 57.3,
"h": 58.4,
"l": 55.6,
"c": 58.1,
"v": 27311430.25667837
},
{
"ts": "2025-10-02T00:00:00",
"o": 56.2,
"h": 57.3,
"l": 55.5,
"c": 57.3,
"v": 28236261.59685552
},
{
"ts": "2025-10-01T00:00:00",
"o": 54.4,
"h": 56.4,
"l": 53.7,
"c": 56.3,
"v": 22317831.65095949
},
{
"ts": "2025-09-30T00:00:00",
"o": 53.9,
"h": 55.1,
"l": 53,
"c": 54.3,
"v": 24567673.13435254
},
{
"ts": "2025-09-29T00:00:00",
"o": 55.1,
"h": 55.2,
"l": 53.3,
"c": 53.9,
"v": 23270093.67366329
},
{
"ts": "2025-09-28T00:00:00",
"o": 54.6,
"h": 55.2,
"l": 53.4,
"c": 55.1,
"v": 13312119.4115551
},
{
"ts": "2025-09-27T00:00:00",
"o": 55.3,
"h": 55.4,
"l": 53.8,
"c": 54.7,
"v": 20688949.55035517
},
{
"ts": "2025-09-26T00:00:00",
"o": 53.1,
"h": 55.7,
"l": 52.8,
"c": 55.3,
"v": 22740998.26738015
},
{
"ts": "2025-09-25T00:00:00",
"o": 55.3,
"h": 55.4,
"l": 52.6,
"c": 53.2,
"v": 49572648.55519676
},
{
"ts": "2025-09-24T00:00:00",
"o": 54.9,
"h": 56.1,
"l": 54.3,
"c": 55.3,
"v": 25096728.43826673
},
{
"ts": "2025-09-23T00:00:00",
"o": 55.6,
"h": 56.2,
"l": 54.3,
"c": 55,
"v": 24771342.95802269
},
{
"ts": "2025-09-22T00:00:00",
"o": 58.4,
"h": 58.7,
"l": 54.4,
"c": 55.6,
"v": 71434164.89517671
},
{
"ts": "2025-09-21T00:00:00",
"o": 58.7,
"h": 60.6,
"l": 58.4,
"c": 58.4,
"v": 30957754.61693742
},
{
"ts": "2025-09-20T00:00:00",
"o": 58.5,
"h": 60,
"l": 58,
"c": 59,
"v": 21240984.56841149
},
{
"ts": "2025-09-19T00:00:00",
"o": 60.8,
"h": 61.3,
"l": 58.1,
"c": 58.5,
"v": 34841285.04742478
},
{
"ts": "2025-09-18T00:00:00",
"o": 60.6,
"h": 61.3,
"l": 59.9,
"c": 60.8,
"v": 21539928.08519968
},
{
"ts": "2025-09-17T00:00:00",
"o": 58.6,
"h": 61.1,
"l": 57.6,
"c": 60.6,
"v": 21834201.87714944
},
{
"ts": "2025-09-16T00:00:00",
"o": 58.1,
"h": 59,
"l": 57.1,
"c": 58.6,
"v": 17434450.11623356
},
{
"ts": "2025-09-15T00:00:00",
"o": 60.4,
"h": 61.2,
"l": 57.7,
"c": 58.1,
"v": 44488612.39032211
},
{
"ts": "2025-09-14T00:00:00",
"o": 63.2,
"h": 63.5,
"l": 60.1,
"c": 60.5,
"v": 31069692.58640114
},
{
"ts": "2025-09-13T00:00:00",
"o": 62.5,
"h": 63.8,
"l": 61.7,
"c": 63.4,
"v": 40268800.98012568
},
{
"ts": "2025-09-12T00:00:00",
"o": 61.6,
"h": 62.6,
"l": 60.5,
"c": 62.4,
"v": 35427363.7707892
},
{
"ts": "2025-09-11T00:00:00",
"o": 61.1,
"h": 62.2,
"l": 59.7,
"c": 61.6,
"v": 30618371.50632124
},
{
"ts": "2025-09-10T00:00:00",
"o": 60.4,
"h": 61.6,
"l": 60,
"c": 61,
"v": 27326356.69828368
},
{
"ts": "2025-09-09T00:00:00",
"o": 59.5,
"h": 61.7,
"l": 58.9,
"c": 60.4,
"v": 55769928.8856982
},
{
"ts": "2025-09-08T00:00:00",
"o": 57.9,
"h": 59.9,
"l": 57.5,
"c": 59.4,
"v": 30600842.60991852
},
{
"ts": "2025-09-07T00:00:00",
"o": 57.4,
"h": 58.6,
"l": 57.4,
"c": 57.9,
"v": 19388350.01501322
},
{
"ts": "2025-09-06T00:00:00",
"o": 57.7,
"h": 58.1,
"l": 56.7,
"c": 57.4,
"v": 15396578.79858856
},
{
"ts": "2025-09-05T00:00:00",
"o": 56.7,
"h": 58.3,
"l": 56.6,
"c": 57.7,
"v": 22989300.57629733
},
{
"ts": "2025-09-04T00:00:00",
"o": 58.2,
"h": 58.3,
"l": 56,
"c": 56.7,
"v": 24888009.38425882
},
{
"ts": "2025-09-03T00:00:00",
"o": 57.8,
"h": 58.6,
"l": 56.8,
"c": 58.3,
"v": 16387805.24997384
},
{
"ts": "2025-09-02T00:00:00",
"o": 56.7,
"h": 58,
"l": 55.9,
"c": 57.8,
"v": 24161584.66213334
},
{
"ts": "2025-09-01T00:00:00",
"o": 57.9,
"h": 58.9,
"l": 55.4,
"c": 56.8,
"v": 50114206.1557074
},
{
"ts": "2025-08-31T00:00:00",
"o": 58.7,
"h": 61.7,
"l": 57.8,
"c": 57.9,
"v": 69617149.09691656
},
{
"ts": "2025-08-30T00:00:00",
"o": 58.2,
"h": 60.1,
"l": 57.1,
"c": 58.6,
"v": 52569663.00587247
},
{
"ts": "2025-08-29T00:00:00",
"o": 62.5,
"h": 63.7,
"l": 57.4,
"c": 58.2,
"v": 150782214.81336585
},
{
"ts": "2025-08-28T00:00:00",
"o": 57.9,
"h": 67,
"l": 57.5,
"c": 62.5,
"v": 634829901.0024068
},
{
"ts": "2025-08-27T00:00:00",
"o": 57.5,
"h": 57.9,
"l": 56.1,
"c": 57.9,
"v": 29124288.63827049
},
{
"ts": "2025-08-26T00:00:00",
"o": 54.6,
"h": 58.2,
"l": 54.2,
"c": 57.5,
"v": 49137414.19188946
},
{
"ts": "2025-08-25T00:00:00",
"o": 58.6,
"h": 59.4,
"l": 53.9,
"c": 54.6,
"v": 75378148.50435813
},
{
"ts": "2025-08-24T00:00:00",
"o": 60.2,
"h": 61,
"l": 57.8,
"c": 58.7,
"v": 37620143.81156682
},
{
"ts": "2025-08-23T00:00:00",
"o": 61.4,
"h": 61.7,
"l": 59.5,
"c": 60.3,
"v": 27561539.98949514
},
{
"ts": "2025-08-22T00:00:00",
"o": 58,
"h": 61.7,
"l": 56.1,
"c": 61.4,
"v": 42910201.17442007
},
{
"ts": "2025-08-21T00:00:00",
"o": 59.3,
"h": 59.9,
"l": 57.6,
"c": 58,
"v": 16915848.09632798
},
{
"ts": "2025-08-20T00:00:00",
"o": 56.9,
"h": 59.6,
"l": 56.42,
"c": 59.3,
"v": 31874945.40139839
},
{
"ts": "2025-08-19T00:00:00",
"o": 59.4,
"h": 60.4,
"l": 56.6,
"c": 56.9,
"v": 37879480.5100405
},
{
"ts": "2025-08-18T00:00:00",
"o": 61.1,
"h": 61.2,
"l": 58.2,
"c": 59.4,
"v": 37752782.79769042
},
{
"ts": "2025-08-17T00:00:00",
"o": 61.3,
"h": 62.5,
"l": 60.4,
"c": 61.1,
"v": 22203600.677433
},
{
"ts": "2025-08-16T00:00:00",
"o": 60.5,
"h": 61.9,
"l": 59.9,
"c": 61.3,
"v": 19380945.08599102
},
{
"ts": "2025-08-15T00:00:00",
"o": 61,
"h": 61.9,
"l": 58.2,
"c": 60.3,
"v": 37683543.96027229
},
{
"ts": "2025-08-14T00:00:00",
"o": 66.7,
"h": 67.1,
"l": 60,
"c": 60.9,
"v": 66853499.55366276
},
{
"ts": "2025-08-13T00:00:00",
"o": 65.1,
"h": 67.1,
"l": 64.8,
"c": 66.7,
"v": 36261903.91209651
},
{
"ts": "2025-08-12T00:00:00",
"o": 62.3,
"h": 66.2,
"l": 61,
"c": 65.1,
"v": 37968590.55121996
},
{
"ts": "2025-08-11T00:00:00",
"o": 65.9,
"h": 67.2,
"l": 61.3,
"c": 62.3,
"v": 42168364.30418598
},
{
"ts": "2025-08-10T00:00:00",
"o": 66.5,
"h": 67.8,
"l": 63.6,
"c": 65.9,
"v": 38614470.04246636
},
{
"ts": "2025-08-09T00:00:00",
"o": 64.1,
"h": 67.4,
"l": 63.8,
"c": 66.5,
"v": 24022359.56078937
},
{
"ts": "2025-08-08T00:00:00",
"o": 63,
"h": 64.8,
"l": 62.4,
"c": 64.1,
"v": 31600932.1731774
},
{
"ts": "2025-08-07T00:00:00",
"o": 61.1,
"h": 63.1,
"l": 60.8,
"c": 63,
"v": 13703396.2147816
},
{
"ts": "2025-08-06T00:00:00",
"o": 60.9,
"h": 61.7,
"l": 59.2,
"c": 61.2,
"v": 20386540.62482977
},
{
"ts": "2025-08-05T00:00:00",
"o": 63.1,
"h": 63.4,
"l": 59.3,
"c": 60.6,
"v": 19719155.3513335
},
{
"ts": "2025-08-04T00:00:00",
"o": 61.1,
"h": 63.5,
"l": 60.9,
"c": 63.1,
"v": 16402877.38635358
},
{
"ts": "2025-08-03T00:00:00",
"o": 59,
"h": 61.4,
"l": 58.2,
"c": 61,
"v": 12862234.25581067
},
{
"ts": "2025-08-02T00:00:00",
"o": 60.1,
"h": 61.3,
"l": 58.2,
"c": 59.2,
"v": 23095244.05238435
},
{
"ts": "2025-08-01T00:00:00",
"o": 62.4,
"h": 62.5,
"l": 58.8,
"c": 60.1,
"v": 40939756.90862982
},
{
"ts": "2025-07-31T00:00:00",
"o": 65.4,
"h": 67.2,
"l": 62.3,
"c": 62.3,
"v": 38676576.13731811
},
{
"ts": "2025-07-30T00:00:00",
"o": 66.92,
"h": 67.08,
"l": 63,
"c": 65.4,
"v": 49235297.75230375
},
{
"ts": "2025-07-29T00:00:00",
"o": 66.2,
"h": 68.6,
"l": 64.62,
"c": 66.92,
"v": 48810283.12643011
},
{
"ts": "2025-07-28T00:00:00",
"o": 70.61,
"h": 71.69,
"l": 65.75,
"c": 66.09,
"v": 59967027.78008237
},
{
"ts": "2025-07-27T00:00:00",
"o": 67.86,
"h": 70.78,
"l": 67.7,
"c": 70.61,
"v": 29289304.406651
},
{
"ts": "2025-07-26T00:00:00",
"o": 68.02,
"h": 68.93,
"l": 67.27,
"c": 67.79,
"v": 26363455.16378025
},
{
"ts": "2025-07-25T00:00:00",
"o": 67.84,
"h": 69,
"l": 65.56,
"c": 68.01,
"v": 47819351.78282483
},
{
"ts": "2025-07-24T00:00:00",
"o": 70.62,
"h": 71.48,
"l": 65,
"c": 67.91,
"v": 78373327.76332112
},
{
"ts": "2025-07-23T00:00:00",
"o": 79.47,
"h": 80.43,
"l": 68.4,
"c": 70.63,
"v": 88925298.06338964
},
{
"ts": "2025-07-22T00:00:00",
"o": 78.86,
"h": 79.89,
"l": 75,
"c": 79.46,
"v": 71093464.36111353
},
{
"ts": "2025-07-21T00:00:00",
"o": 77.27,
"h": 80.75,
"l": 75.7,
"c": 78.86,
"v": 61240925.00861293
},
{
"ts": "2025-07-20T00:00:00",
"o": 72.96,
"h": 77.9,
"l": 72.53,
"c": 77.27,
"v": 52074114.63134152
},
{
"ts": "2025-07-19T00:00:00",
"o": 71.7,
"h": 73.1,
"l": 69.65,
"c": 72.9,
"v": 36801428.49787863
},
{
"ts": "2025-07-18T00:00:00",
"o": 71.22,
"h": 75.6,
"l": 70.23,
"c": 71.77,
"v": 50697137.20331569
},
{
"ts": "2025-07-17T00:00:00",
"o": 70.78,
"h": 71.94,
"l": 68.71,
"c": 71.16,
"v": 52323117.28773371
},
{
"ts": "2025-07-16T00:00:00",
"o": 70.36,
"h": 72.4,
"l": 69.36,
"c": 70.65,
"v": 34575906.23613637
},
{
"ts": "2025-07-15T00:00:00",
"o": 68.17,
"h": 70.73,
"l": 65.01,
"c": 70.28,
"v": 43942160.93176966
},
{
"ts": "2025-07-14T00:00:00",
"o": 68.95,
"h": 71.51,
"l": 66.61,
"c": 68.17,
"v": 42483988.83384186
},
{
"ts": "2025-07-13T00:00:00",
"o": 68.11,
"h": 71.46,
"l": 67.39,
"c": 68.94,
"v": 38861713.32046313
},
{
"ts": "2025-07-12T00:00:00",
"o": 67.76,
"h": 70.31,
"l": 66.34,
"c": 68.08,
"v": 38528556.71142516
},
{
"ts": "2025-07-11T00:00:00",
"o": 67.39,
"h": 70.7,
"l": 66.03,
"c": 67.72,
"v": 50892806.72800568
},
{
"ts": "2025-07-10T00:00:00",
"o": 63.48,
"h": 67.63,
"l": 62.65,
"c": 67.4,
"v": 49430930.26702511
},
{
"ts": "2025-07-09T00:00:00",
"o": 59.48,
"h": 64.3,
"l": 59.05,
"c": 63.48,
"v": 79794313.89782178
},
{
"ts": "2025-07-08T00:00:00",
"o": 58.7,
"h": 59.63,
"l": 57.6,
"c": 59.6,
"v": 18268558.34742675
},
{
"ts": "2025-07-07T00:00:00",
"o": 58.91,
"h": 59.92,
"l": 57.9,
"c": 58.7,
"v": 17164614.95105527
},
{
"ts": "2025-07-06T00:00:00",
"o": 59.29,
"h": 59.88,
"l": 57.97,
"c": 59.01,
"v": 14919497.21759386
},
{
"ts": "2025-07-05T00:00:00",
"o": 58.89,
"h": 59.98,
"l": 58.23,
"c": 59.2,
"v": 14829331.65778573
},
{
"ts": "2025-07-04T00:00:00",
"o": 62.15,
"h": 62.28,
"l": 57.97,
"c": 58.88,
"v": 27705589.83402458
},
{
"ts": "2025-07-03T00:00:00",
"o": 60.66,
"h": 62.93,
"l": 60.57,
"c": 62.1,
"v": 25322840.566267
},
{
"ts": "2025-07-02T00:00:00",
"o": 56.8,
"h": 62.79,
"l": 56.04,
"c": 60.63,
"v": 44950967.05815222
},
{
"ts": "2025-07-01T00:00:00",
"o": 60.32,
"h": 60.71,
"l": 56.55,
"c": 56.79,
"v": 29727099.04905363
},
{
"ts": "2025-06-30T00:00:00",
"o": 61.91,
"h": 62.75,
"l": 59.7,
"c": 60.32,
"v": 23198828.1780716
},
{
"ts": "2025-06-29T00:00:00",
"o": 59.46,
"h": 62.35,
"l": 58.22,
"c": 61.8,
"v": 20503762.33815286
},
{
"ts": "2025-06-28T00:00:00",
"o": 58.47,
"h": 59.8,
"l": 57.7,
"c": 59.46,
"v": 15339629.93087426
},
{
"ts": "2025-06-27T00:00:00",
"o": 57.47,
"h": 59.09,
"l": 56.9,
"c": 58.56,
"v": 18302616.3474194
},
{
"ts": "2025-06-26T00:00:00",
"o": 59,
"h": 60.87,
"l": 56.34,
"c": 57.47,
"v": 35371851.21016469
},
{
"ts": "2025-06-25T00:00:00",
"o": 60.24,
"h": 60.57,
"l": 58.37,
"c": 59,
"v": 23491153.43892834
},
{
"ts": "2025-06-24T00:00:00",
"o": 59.81,
"h": 61.17,
"l": 59.52,
"c": 60.19,
"v": 20264323.79466549
},
{
"ts": "2025-06-23T00:00:00",
"o": 54.98,
"h": 60.24,
"l": 54.76,
"c": 59.83,
"v": 31284791.95510793
},
{
"ts": "2025-06-22T00:00:00",
"o": 57.17,
"h": 57.83,
"l": 52.5,
"c": 54.97,
"v": 52752594.92561106
},
{
"ts": "2025-06-21T00:00:00",
"o": 60.43,
"h": 61.65,
"l": 56,
"c": 57.05,
"v": 38533030.80714125
},
{
"ts": "2025-06-20T00:00:00",
"o": 62.31,
"h": 64.17,
"l": 59.63,
"c": 60.55,
"v": 29504010.05687988
},
{
"ts": "2025-06-19T00:00:00",
"o": 62.89,
"h": 63.69,
"l": 60.98,
"c": 62.41,
"v": 17630511.66505616
},
{
"ts": "2025-06-18T00:00:00",
"o": 63.31,
"h": 64.38,
"l": 60.53,
"c": 62.85,
"v": 23211510.90899492
},
{
"ts": "2025-06-17T00:00:00",
"o": 64.06,
"h": 65.6,
"l": 62.06,
"c": 63.29,
"v": 27763593.88821514
},
{
"ts": "2025-06-16T00:00:00",
"o": 65.98,
"h": 67.92,
"l": 64,
"c": 64.05,
"v": 23404672.60106804
},
{
"ts": "2025-06-15T00:00:00",
"o": 65.33,
"h": 66.94,
"l": 64.55,
"c": 66.07,
"v": 19091282.13343097
},
{
"ts": "2025-06-14T00:00:00",
"o": 66.99,
"h": 67.56,
"l": 64.6,
"c": 65.33,
"v": 17675066.06973832
},
{
"ts": "2025-06-13T00:00:00",
"o": 68.61,
"h": 68.61,
"l": 64.4,
"c": 66.99,
"v": 39231561.47505129
},
{
"ts": "2025-06-12T00:00:00",
"o": 73.93,
"h": 74.2,
"l": 68.19,
"c": 68.62,
"v": 31276370.37064411
},
{
"ts": "2025-06-11T00:00:00",
"o": 75.6,
"h": 77.72,
"l": 72.71,
"c": 73.94,
"v": 46073295.90822048
},
{
"ts": "2025-06-10T00:00:00",
"o": 73.4,
"h": 75.84,
"l": 71.81,
"c": 75.43,
"v": 33816317.77061502
},
{
"ts": "2025-06-09T00:00:00",
"o": 68.82,
"h": 73.73,
"l": 67.81,
"c": 73.4,
"v": 22315994.39507622
},
{
"ts": "2025-06-08T00:00:00",
"o": 70.1,
"h": 70.17,
"l": 67.85,
"c": 68.81,
"v": 14609878.25373631
},
{
"ts": "2025-06-07T00:00:00",
"o": 68.09,
"h": 70.9,
"l": 67.89,
"c": 70.09,
"v": 13880508.21190769
},
{
"ts": "2025-06-06T00:00:00",
"o": 66.06,
"h": 70.27,
"l": 65.72,
"c": 68.09,
"v": 16647519.16294964
},
{
"ts": "2025-06-05T00:00:00",
"o": 70.9,
"h": 71.28,
"l": 64.76,
"c": 66.21,
"v": 32069216.07776173
}
]
},
"orderbook": {
"market": "KRW-GMT",
"timestamp": 1761963433436,
"total_ask_size": 3790416.25725174,
"total_bid_size": 3826446.89910818,
"units": [
{
"ask_price": 36.4,
"bid_price": 36.3,
"ask_size": 0.00689873,
"bid_size": 767528.05248686
},
{
"ask_price": 36.5,
"bid_price": 36.2,
"ask_size": 663232.96831756,
"bid_size": 620894.47218472
},
{
"ask_price": 36.6,
"bid_price": 36.1,
"ask_size": 656885.16009838,
"bid_size": 568782.02391936
},
{
"ask_price": 36.7,
"bid_price": 36,
"ask_size": 380596.84005534,
"bid_size": 40540.05015958
},
{
"ask_price": 36.8,
"bid_price": 35.9,
"ask_size": 345867.84005534,
"bid_size": 49406.99965474
}
]
},
"micro": {
"last_price": 36.4,
"best_bid": 36.3,
"best_ask": 36.4,
"mid": 36.349999999999994,
"spread_abs": 0.10000000000000142,
"spread_bps": 27.510316368638634,
"ob_imbalance_topN": -0.0001389398828582134,
"h1_return": -0.12289156626506027,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 36.685,
"upper": 37.14662755550335,
"lower": 36.223372444496654,
"bandwidth_pct": 2.5167101294989678,
"position_0to1": 0.19130958864744746
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-GRS",
"last": {
"price": 321,
"ts": "2025-11-01T02:11:05.144Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 321,
"h": 321,
"l": 321,
"c": 321,
"v": 18.69158878
},
{
"ts": "2025-11-01T01:00:00",
"o": 319,
"h": 319,
"l": 319,
"c": 319,
"v": 2795.75527171
},
{
"ts": "2025-11-01T00:00:00",
"o": 319,
"h": 322,
"l": 319,
"c": 319,
"v": 3453.37467779
},
{
"ts": "2025-10-31T23:00:00",
"o": 319,
"h": 321,
"l": 319,
"c": 319,
"v": 8748.59109377
},
{
"ts": "2025-10-31T22:00:00",
"o": 319,
"h": 320,
"l": 319,
"c": 319,
"v": 11876.52865398
},
{
"ts": "2025-10-31T21:00:00",
"o": 321,
"h": 322,
"l": 318,
"c": 320,
"v": 14117.18991422
},
{
"ts": "2025-10-31T20:00:00",
"o": 318,
"h": 321,
"l": 318,
"c": 321,
"v": 241.01190807
},
{
"ts": "2025-10-31T19:00:00",
"o": 320,
"h": 321,
"l": 318,
"c": 318,
"v": 31.30291431
},
{
"ts": "2025-10-31T17:00:00",
"o": 321,
"h": 321,
"l": 320,
"c": 320,
"v": 46.39423076
},
{
"ts": "2025-10-31T16:00:00",
"o": 317,
"h": 320,
"l": 317,
"c": 320,
"v": 1041.37779984
},
{
"ts": "2025-10-31T15:00:00",
"o": 320,
"h": 321,
"l": 317,
"c": 317,
"v": 6622.12839859
},
{
"ts": "2025-10-31T14:00:00",
"o": 315,
"h": 321,
"l": 315,
"c": 320,
"v": 18209.46346985
},
{
"ts": "2025-10-31T13:00:00",
"o": 317,
"h": 318,
"l": 313,
"c": 315,
"v": 6892.92332349
},
{
"ts": "2025-10-31T12:00:00",
"o": 315,
"h": 318,
"l": 315,
"c": 316,
"v": 1847.17815204
},
{
"ts": "2025-10-31T11:00:00",
"o": 316,
"h": 321,
"l": 315,
"c": 315,
"v": 16471.19233232
},
{
"ts": "2025-10-31T10:00:00",
"o": 316,
"h": 316,
"l": 315,
"c": 316,
"v": 6675.39731784
},
{
"ts": "2025-10-31T09:00:00",
"o": 315,
"h": 318,
"l": 314,
"c": 315,
"v": 28489.82191904
},
{
"ts": "2025-10-31T08:00:00",
"o": 318,
"h": 319,
"l": 315,
"c": 316,
"v": 8991.02865117
},
{
"ts": "2025-10-31T07:00:00",
"o": 318,
"h": 320,
"l": 318,
"c": 320,
"v": 7053.65216788
},
{
"ts": "2025-10-31T06:00:00",
"o": 320,
"h": 320,
"l": 319,
"c": 320,
"v": 6756.87926453
},
{
"ts": "2025-10-31T05:00:00",
"o": 319,
"h": 324,
"l": 319,
"c": 320,
"v": 10229.057909
},
{
"ts": "2025-10-31T04:00:00",
"o": 319,
"h": 320,
"l": 318,
"c": 318,
"v": 773.16441857
},
{
"ts": "2025-10-31T03:00:00",
"o": 318,
"h": 320,
"l": 318,
"c": 319,
"v": 1047.82239956
},
{
"ts": "2025-10-31T02:00:00",
"o": 318,
"h": 318,
"l": 316,
"c": 318,
"v": 1233.1378472
},
{
"ts": "2025-10-31T01:00:00",
"o": 316,
"h": 318,
"l": 315,
"c": 318,
"v": 28024.40352212
},
{
"ts": "2025-10-31T00:00:00",
"o": 317,
"h": 317,
"l": 314,
"c": 315,
"v": 15463.29182331
},
{
"ts": "2025-10-30T23:00:00",
"o": 318,
"h": 318,
"l": 315,
"c": 318,
"v": 44286.95942718
},
{
"ts": "2025-10-30T22:00:00",
"o": 318,
"h": 318,
"l": 316,
"c": 318,
"v": 3764.54744815
},
{
"ts": "2025-10-30T21:00:00",
"o": 318,
"h": 318,
"l": 316,
"c": 318,
"v": 5831.89914901
},
{
"ts": "2025-10-30T20:00:00",
"o": 318,
"h": 319,
"l": 315,
"c": 318,
"v": 4901.54113328
},
{
"ts": "2025-10-30T19:00:00",
"o": 318,
"h": 319,
"l": 318,
"c": 319,
"v": 1687.11350091
},
{
"ts": "2025-10-30T18:00:00",
"o": 321,
"h": 321,
"l": 317,
"c": 319,
"v": 7073.32255941
},
{
"ts": "2025-10-30T17:00:00",
"o": 321,
"h": 321,
"l": 319,
"c": 321,
"v": 8654.02933657
},
{
"ts": "2025-10-30T16:00:00",
"o": 320,
"h": 323,
"l": 318,
"c": 322,
"v": 8560.17755727
},
{
"ts": "2025-10-30T15:00:00",
"o": 321,
"h": 324,
"l": 319,
"c": 323,
"v": 74090.24573032
},
{
"ts": "2025-10-30T14:00:00",
"o": 323,
"h": 324,
"l": 321,
"c": 322,
"v": 10042.0213203
},
{
"ts": "2025-10-30T13:00:00",
"o": 323,
"h": 324,
"l": 322,
"c": 323,
"v": 7725.66919122
},
{
"ts": "2025-10-30T12:00:00",
"o": 324,
"h": 324,
"l": 323,
"c": 324,
"v": 38892.58591947
},
{
"ts": "2025-10-30T11:00:00",
"o": 324,
"h": 324,
"l": 324,
"c": 324,
"v": 2516.25680267
},
{
"ts": "2025-10-30T10:00:00",
"o": 324,
"h": 326,
"l": 324,
"c": 324,
"v": 866.10668964
},
{
"ts": "2025-10-30T09:00:00",
"o": 325,
"h": 325,
"l": 324,
"c": 325,
"v": 2838.53101987
},
{
"ts": "2025-10-30T08:00:00",
"o": 323,
"h": 325,
"l": 323,
"c": 325,
"v": 8989.82121586
},
{
"ts": "2025-10-30T07:00:00",
"o": 323,
"h": 324,
"l": 323,
"c": 323,
"v": 8831.50190127
},
{
"ts": "2025-10-30T06:00:00",
"o": 323,
"h": 324,
"l": 323,
"c": 324,
"v": 122.51866861
},
{
"ts": "2025-10-30T05:00:00",
"o": 324,
"h": 324,
"l": 322,
"c": 324,
"v": 13808.66857309
},
{
"ts": "2025-10-30T04:00:00",
"o": 325,
"h": 326,
"l": 323,
"c": 323,
"v": 38919.64633502
},
{
"ts": "2025-10-30T03:00:00",
"o": 325,
"h": 327,
"l": 325,
"c": 325,
"v": 1560.42378383
},
{
"ts": "2025-10-30T02:00:00",
"o": 325,
"h": 327,
"l": 325,
"c": 327,
"v": 24005.38787952
},
{
"ts": "2025-10-30T01:00:00",
"o": 327,
"h": 329,
"l": 324,
"c": 325,
"v": 13524.91894268
},
{
"ts": "2025-10-30T00:00:00",
"o": 326,
"h": 328,
"l": 324,
"c": 327,
"v": 37096.8417806
},
{
"ts": "2025-10-29T23:00:00",
"o": 329,
"h": 329,
"l": 326,
"c": 328,
"v": 7359.64778093
},
{
"ts": "2025-10-29T22:00:00",
"o": 328,
"h": 329,
"l": 328,
"c": 329,
"v": 1884.32027441
},
{
"ts": "2025-10-29T21:00:00",
"o": 327,
"h": 328,
"l": 327,
"c": 328,
"v": 1608.99790375
},
{
"ts": "2025-10-29T20:00:00",
"o": 327,
"h": 327,
"l": 325,
"c": 327,
"v": 429.94548148
},
{
"ts": "2025-10-29T19:00:00",
"o": 324,
"h": 327,
"l": 324,
"c": 327,
"v": 176.19519496
},
{
"ts": "2025-10-29T18:00:00",
"o": 325,
"h": 325,
"l": 324,
"c": 325,
"v": 6321.8373782
},
{
"ts": "2025-10-29T17:00:00",
"o": 328,
"h": 329,
"l": 325,
"c": 325,
"v": 6997.69468337
},
{
"ts": "2025-10-29T16:00:00",
"o": 327,
"h": 328,
"l": 326,
"c": 328,
"v": 7806.90262031
},
{
"ts": "2025-10-29T15:00:00",
"o": 327,
"h": 327,
"l": 325,
"c": 327,
"v": 11088.31402084
},
{
"ts": "2025-10-29T14:00:00",
"o": 325,
"h": 327,
"l": 325,
"c": 325,
"v": 3215.50043396
},
{
"ts": "2025-10-29T13:00:00",
"o": 325,
"h": 327,
"l": 325,
"c": 325,
"v": 2347.47915976
},
{
"ts": "2025-10-29T12:00:00",
"o": 325,
"h": 327,
"l": 324,
"c": 326,
"v": 2355.0567945
},
{
"ts": "2025-10-29T11:00:00",
"o": 327,
"h": 327,
"l": 324,
"c": 325,
"v": 20134.18722574
},
{
"ts": "2025-10-29T10:00:00",
"o": 327,
"h": 327,
"l": 324,
"c": 325,
"v": 4708.63756768
},
{
"ts": "2025-10-29T09:00:00",
"o": 331,
"h": 332,
"l": 327,
"c": 328,
"v": 10525.3420432
},
{
"ts": "2025-10-29T08:00:00",
"o": 328,
"h": 331,
"l": 326,
"c": 331,
"v": 10996.72521998
},
{
"ts": "2025-10-29T07:00:00",
"o": 327,
"h": 328,
"l": 326,
"c": 328,
"v": 5762.4715175
},
{
"ts": "2025-10-29T06:00:00",
"o": 327,
"h": 328,
"l": 326,
"c": 327,
"v": 9434.85799325
},
{
"ts": "2025-10-29T05:00:00",
"o": 328,
"h": 328,
"l": 325,
"c": 327,
"v": 4020.85517874
},
{
"ts": "2025-10-29T04:00:00",
"o": 327,
"h": 329,
"l": 326,
"c": 326,
"v": 11248.05017494
},
{
"ts": "2025-10-29T03:00:00",
"o": 330,
"h": 330,
"l": 326,
"c": 328,
"v": 9059.84528178
},
{
"ts": "2025-10-29T02:00:00",
"o": 330,
"h": 332,
"l": 327,
"c": 330,
"v": 31115.23179931
},
{
"ts": "2025-10-29T01:00:00",
"o": 328,
"h": 331,
"l": 326,
"c": 330,
"v": 7415.59148943
},
{
"ts": "2025-10-29T00:00:00",
"o": 329,
"h": 331,
"l": 326,
"c": 331,
"v": 30401.56082122
},
{
"ts": "2025-10-28T23:00:00",
"o": 329,
"h": 329,
"l": 326,
"c": 326,
"v": 6821.28217231
},
{
"ts": "2025-10-28T22:00:00",
"o": 329,
"h": 329,
"l": 328,
"c": 328,
"v": 5588.84208402
},
{
"ts": "2025-10-28T21:00:00",
"o": 329,
"h": 332,
"l": 329,
"c": 330,
"v": 1908.16460228
},
{
"ts": "2025-10-28T20:00:00",
"o": 333,
"h": 334,
"l": 329,
"c": 329,
"v": 6031.73530157
},
{
"ts": "2025-10-28T19:00:00",
"o": 331,
"h": 333,
"l": 330,
"c": 333,
"v": 9826.34500617
},
{
"ts": "2025-10-28T17:00:00",
"o": 333,
"h": 333,
"l": 330,
"c": 330,
"v": 755.53523647
},
{
"ts": "2025-10-28T16:00:00",
"o": 330,
"h": 334,
"l": 330,
"c": 334,
"v": 443.42728752
},
{
"ts": "2025-10-28T15:00:00",
"o": 331,
"h": 334,
"l": 330,
"c": 330,
"v": 1264.42904563
},
{
"ts": "2025-10-28T14:00:00",
"o": 330,
"h": 335,
"l": 330,
"c": 335,
"v": 25178.89367156
},
{
"ts": "2025-10-28T13:00:00",
"o": 328,
"h": 332,
"l": 328,
"c": 329,
"v": 29955.71835263
},
{
"ts": "2025-10-28T12:00:00",
"o": 329,
"h": 329,
"l": 327,
"c": 328,
"v": 3934.20967185
},
{
"ts": "2025-10-28T11:00:00",
"o": 327,
"h": 330,
"l": 327,
"c": 327,
"v": 7706.58600144
},
{
"ts": "2025-10-28T10:00:00",
"o": 328,
"h": 329,
"l": 327,
"c": 327,
"v": 15084.81747235
},
{
"ts": "2025-10-28T09:00:00",
"o": 326,
"h": 329,
"l": 326,
"c": 328,
"v": 5131.04687409
},
{
"ts": "2025-10-28T08:00:00",
"o": 329,
"h": 329,
"l": 326,
"c": 328,
"v": 13585.18776968
},
{
"ts": "2025-10-28T07:00:00",
"o": 327,
"h": 330,
"l": 326,
"c": 326,
"v": 8767.16890477
},
{
"ts": "2025-10-28T06:00:00",
"o": 325,
"h": 327,
"l": 325,
"c": 326,
"v": 7876.9711711
},
{
"ts": "2025-10-28T05:00:00",
"o": 328,
"h": 329,
"l": 325,
"c": 325,
"v": 18544.51075947
},
{
"ts": "2025-10-28T04:00:00",
"o": 327,
"h": 328,
"l": 325,
"c": 328,
"v": 38192.67446253
},
{
"ts": "2025-10-28T03:00:00",
"o": 330,
"h": 330,
"l": 326,
"c": 326,
"v": 35908.32582219
},
{
"ts": "2025-10-28T02:00:00",
"o": 328,
"h": 330,
"l": 326,
"c": 330,
"v": 8488.46211972
},
{
"ts": "2025-10-28T01:00:00",
"o": 332,
"h": 332,
"l": 325,
"c": 331,
"v": 83262.60954
},
{
"ts": "2025-10-28T00:00:00",
"o": 335,
"h": 336,
"l": 331,
"c": 335,
"v": 46992.55169818
},
{
"ts": "2025-10-27T23:00:00",
"o": 335,
"h": 336,
"l": 333,
"c": 335,
"v": 12229.7626315
},
{
"ts": "2025-10-27T22:00:00",
"o": 333,
"h": 336,
"l": 332,
"c": 332,
"v": 27962.79727472
},
{
"ts": "2025-10-27T21:00:00",
"o": 332,
"h": 333,
"l": 332,
"c": 333,
"v": 8064.67654211
},
{
"ts": "2025-10-27T20:00:00",
"o": 333,
"h": 336,
"l": 332,
"c": 332,
"v": 14516.73477227
},
{
"ts": "2025-10-27T19:00:00",
"o": 334,
"h": 336,
"l": 332,
"c": 336,
"v": 7287.79660234
},
{
"ts": "2025-10-27T18:00:00",
"o": 334,
"h": 337,
"l": 334,
"c": 334,
"v": 6621.76231828
},
{
"ts": "2025-10-27T17:00:00",
"o": 331,
"h": 338,
"l": 331,
"c": 334,
"v": 5459.40344723
},
{
"ts": "2025-10-27T16:00:00",
"o": 333,
"h": 333,
"l": 330,
"c": 332,
"v": 22456.27992705
},
{
"ts": "2025-10-27T15:00:00",
"o": 333,
"h": 335,
"l": 330,
"c": 333,
"v": 57526.13319702
},
{
"ts": "2025-10-27T14:00:00",
"o": 327,
"h": 339,
"l": 325,
"c": 333,
"v": 338078.2023562
},
{
"ts": "2025-10-27T13:00:00",
"o": 327,
"h": 327,
"l": 324,
"c": 327,
"v": 25638.67247516
},
{
"ts": "2025-10-27T12:00:00",
"o": 327,
"h": 327,
"l": 325,
"c": 327,
"v": 9380.6429388
},
{
"ts": "2025-10-27T11:00:00",
"o": 330,
"h": 333,
"l": 327,
"c": 328,
"v": 18357.08421191
},
{
"ts": "2025-10-27T10:00:00",
"o": 328,
"h": 331,
"l": 328,
"c": 330,
"v": 4109.15897512
},
{
"ts": "2025-10-27T09:00:00",
"o": 327,
"h": 328,
"l": 324,
"c": 328,
"v": 33361.7527825
},
{
"ts": "2025-10-27T08:00:00",
"o": 327,
"h": 328,
"l": 325,
"c": 327,
"v": 11022.6415412
},
{
"ts": "2025-10-27T07:00:00",
"o": 327,
"h": 328,
"l": 325,
"c": 327,
"v": 8260.24096846
},
{
"ts": "2025-10-27T06:00:00",
"o": 328,
"h": 329,
"l": 326,
"c": 328,
"v": 17308.70185162
},
{
"ts": "2025-10-27T05:00:00",
"o": 328,
"h": 329,
"l": 327,
"c": 328,
"v": 16644.4134381
},
{
"ts": "2025-10-27T04:00:00",
"o": 330,
"h": 330,
"l": 328,
"c": 328,
"v": 10474.57913997
},
{
"ts": "2025-10-27T03:00:00",
"o": 330,
"h": 330,
"l": 328,
"c": 328,
"v": 6153.73780947
},
{
"ts": "2025-10-27T02:00:00",
"o": 331,
"h": 331,
"l": 328,
"c": 330,
"v": 7035.1949929
},
{
"ts": "2025-10-27T01:00:00",
"o": 330,
"h": 333,
"l": 329,
"c": 331,
"v": 15153.43392639
},
{
"ts": "2025-10-27T00:00:00",
"o": 328,
"h": 330,
"l": 327,
"c": 330,
"v": 11177.83535938
},
{
"ts": "2025-10-26T23:00:00",
"o": 328,
"h": 330,
"l": 328,
"c": 328,
"v": 18783.13255158
},
{
"ts": "2025-10-26T22:00:00",
"o": 329,
"h": 329,
"l": 327,
"c": 328,
"v": 2535.0267494
},
{
"ts": "2025-10-26T21:00:00",
"o": 329,
"h": 330,
"l": 327,
"c": 327,
"v": 6678.59309196
},
{
"ts": "2025-10-26T20:00:00",
"o": 328,
"h": 330,
"l": 326,
"c": 329,
"v": 3775.80187482
},
{
"ts": "2025-10-26T19:00:00",
"o": 328,
"h": 328,
"l": 328,
"c": 328,
"v": 837.58120939
},
{
"ts": "2025-10-26T18:00:00",
"o": 328,
"h": 328,
"l": 328,
"c": 328,
"v": 378.78787876
},
{
"ts": "2025-10-26T17:00:00",
"o": 327,
"h": 328,
"l": 327,
"c": 328,
"v": 16335.86265241
},
{
"ts": "2025-10-26T16:00:00",
"o": 326,
"h": 326,
"l": 326,
"c": 326,
"v": 3196.86521822
},
{
"ts": "2025-10-26T15:00:00",
"o": 326,
"h": 327,
"l": 326,
"c": 327,
"v": 10137.26551803
},
{
"ts": "2025-10-26T14:00:00",
"o": 327,
"h": 327,
"l": 326,
"c": 327,
"v": 10793.72912662
},
{
"ts": "2025-10-26T13:00:00",
"o": 326,
"h": 327,
"l": 325,
"c": 327,
"v": 27256.45418474
},
{
"ts": "2025-10-26T12:00:00",
"o": 323,
"h": 326,
"l": 323,
"c": 325,
"v": 16048.09556095
},
{
"ts": "2025-10-26T11:00:00",
"o": 325,
"h": 325,
"l": 323,
"c": 325,
"v": 2472.13808163
},
{
"ts": "2025-10-26T10:00:00",
"o": 326,
"h": 326,
"l": 323,
"c": 325,
"v": 2130.41886078
},
{
"ts": "2025-10-26T09:00:00",
"o": 322,
"h": 326,
"l": 322,
"c": 325,
"v": 8577.43803474
},
{
"ts": "2025-10-26T08:00:00",
"o": 324,
"h": 326,
"l": 323,
"c": 323,
"v": 7309.02583645
},
{
"ts": "2025-10-26T07:00:00",
"o": 323,
"h": 324,
"l": 323,
"c": 323,
"v": 6323.3951758
},
{
"ts": "2025-10-26T06:00:00",
"o": 322,
"h": 325,
"l": 321,
"c": 323,
"v": 7370.79641803
},
{
"ts": "2025-10-26T05:00:00",
"o": 323,
"h": 323,
"l": 322,
"c": 323,
"v": 2432.63137973
},
{
"ts": "2025-10-26T04:00:00",
"o": 324,
"h": 324,
"l": 322,
"c": 322,
"v": 1209.35445717
},
{
"ts": "2025-10-26T03:00:00",
"o": 322,
"h": 324,
"l": 322,
"c": 322,
"v": 4002.63384945
},
{
"ts": "2025-10-26T02:00:00",
"o": 321,
"h": 324,
"l": 321,
"c": 321,
"v": 1703.85477066
},
{
"ts": "2025-10-26T01:00:00",
"o": 321,
"h": 326,
"l": 320,
"c": 321,
"v": 21853.42080576
},
{
"ts": "2025-10-26T00:00:00",
"o": 321,
"h": 324,
"l": 320,
"c": 321,
"v": 9762.24585281
},
{
"ts": "2025-10-25T23:00:00",
"o": 321,
"h": 321,
"l": 320,
"c": 320,
"v": 4967.0845
},
{
"ts": "2025-10-25T16:00:00",
"o": 322,
"h": 322,
"l": 321,
"c": 321,
"v": 1722.1070107
},
{
"ts": "2025-10-25T15:00:00",
"o": 322,
"h": 322,
"l": 322,
"c": 322,
"v": 7620.52931795
},
{
"ts": "2025-10-25T14:00:00",
"o": 322,
"h": 322,
"l": 321,
"c": 322,
"v": 6294.81168226
},
{
"ts": "2025-10-25T13:00:00",
"o": 322,
"h": 322,
"l": 321,
"c": 322,
"v": 317.29812919
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 319,
"h": 322,
"l": 319,
"c": 321,
"v": 6267.82153828
},
{
"ts": "2025-10-31T20:00:00",
"o": 318,
"h": 322,
"l": 318,
"c": 319,
"v": 34983.32157004
},
{
"ts": "2025-10-31T16:00:00",
"o": 317,
"h": 321,
"l": 317,
"c": 318,
"v": 1119.07494491
},
{
"ts": "2025-10-31T12:00:00",
"o": 315,
"h": 321,
"l": 313,
"c": 317,
"v": 33571.69334397
},
{
"ts": "2025-10-31T08:00:00",
"o": 318,
"h": 321,
"l": 314,
"c": 315,
"v": 60627.44022037
},
{
"ts": "2025-10-31T04:00:00",
"o": 319,
"h": 324,
"l": 318,
"c": 320,
"v": 24812.75375998
},
{
"ts": "2025-10-31T00:00:00",
"o": 317,
"h": 320,
"l": 314,
"c": 319,
"v": 45768.65559219
},
{
"ts": "2025-10-30T20:00:00",
"o": 318,
"h": 319,
"l": 315,
"c": 318,
"v": 58784.94715762
},
{
"ts": "2025-10-30T16:00:00",
"o": 320,
"h": 323,
"l": 317,
"c": 319,
"v": 25974.64295416
},
{
"ts": "2025-10-30T12:00:00",
"o": 324,
"h": 324,
"l": 319,
"c": 323,
"v": 130750.52216131
},
{
"ts": "2025-10-30T08:00:00",
"o": 323,
"h": 326,
"l": 323,
"c": 324,
"v": 15210.71572804
},
{
"ts": "2025-10-30T04:00:00",
"o": 325,
"h": 326,
"l": 322,
"c": 323,
"v": 61682.33547799
},
{
"ts": "2025-10-30T00:00:00",
"o": 326,
"h": 329,
"l": 324,
"c": 325,
"v": 76187.57238663
},
{
"ts": "2025-10-29T20:00:00",
"o": 327,
"h": 329,
"l": 325,
"c": 328,
"v": 11282.91144057
},
{
"ts": "2025-10-29T16:00:00",
"o": 327,
"h": 329,
"l": 324,
"c": 327,
"v": 21302.62987684
},
{
"ts": "2025-10-29T12:00:00",
"o": 325,
"h": 327,
"l": 324,
"c": 327,
"v": 19006.35040906
},
{
"ts": "2025-10-29T08:00:00",
"o": 328,
"h": 332,
"l": 324,
"c": 325,
"v": 46364.8920566
},
{
"ts": "2025-10-29T04:00:00",
"o": 327,
"h": 329,
"l": 325,
"c": 328,
"v": 30466.23486443
},
{
"ts": "2025-10-29T00:00:00",
"o": 329,
"h": 332,
"l": 326,
"c": 328,
"v": 77992.22939174
},
{
"ts": "2025-10-28T20:00:00",
"o": 333,
"h": 334,
"l": 326,
"c": 326,
"v": 20350.02416018
},
{
"ts": "2025-10-28T16:00:00",
"o": 330,
"h": 334,
"l": 330,
"c": 333,
"v": 11025.30753016
},
{
"ts": "2025-10-28T12:00:00",
"o": 329,
"h": 335,
"l": 327,
"c": 330,
"v": 60333.25074167
},
{
"ts": "2025-10-28T08:00:00",
"o": 329,
"h": 330,
"l": 326,
"c": 327,
"v": 41507.63811756
},
{
"ts": "2025-10-28T04:00:00",
"o": 327,
"h": 330,
"l": 325,
"c": 326,
"v": 73381.32529787
},
{
"ts": "2025-10-28T00:00:00",
"o": 335,
"h": 336,
"l": 325,
"c": 326,
"v": 174651.94918009
},
{
"ts": "2025-10-27T20:00:00",
"o": 333,
"h": 336,
"l": 332,
"c": 335,
"v": 62773.9712206
},
{
"ts": "2025-10-27T16:00:00",
"o": 333,
"h": 338,
"l": 330,
"c": 336,
"v": 41825.2422949
},
{
"ts": "2025-10-27T12:00:00",
"o": 327,
"h": 339,
"l": 324,
"c": 333,
"v": 430623.65096718
},
{
"ts": "2025-10-27T08:00:00",
"o": 327,
"h": 333,
"l": 324,
"c": 328,
"v": 66850.63751073
},
{
"ts": "2025-10-27T04:00:00",
"o": 330,
"h": 330,
"l": 325,
"c": 327,
"v": 52687.93539815
},
{
"ts": "2025-10-27T00:00:00",
"o": 328,
"h": 333,
"l": 327,
"c": 328,
"v": 39520.20208814
},
{
"ts": "2025-10-26T20:00:00",
"o": 328,
"h": 330,
"l": 326,
"c": 328,
"v": 31772.55426776
},
{
"ts": "2025-10-26T16:00:00",
"o": 326,
"h": 328,
"l": 326,
"c": 328,
"v": 20749.09695878
},
{
"ts": "2025-10-26T12:00:00",
"o": 323,
"h": 327,
"l": 323,
"c": 327,
"v": 64235.54439034
},
{
"ts": "2025-10-26T08:00:00",
"o": 324,
"h": 326,
"l": 322,
"c": 325,
"v": 20489.0208136
},
{
"ts": "2025-10-26T04:00:00",
"o": 324,
"h": 325,
"l": 321,
"c": 323,
"v": 17336.17743073
},
{
"ts": "2025-10-26T00:00:00",
"o": 321,
"h": 326,
"l": 320,
"c": 322,
"v": 37322.15527868
},
{
"ts": "2025-10-25T20:00:00",
"o": 321,
"h": 321,
"l": 320,
"c": 320,
"v": 4967.0845
},
{
"ts": "2025-10-25T16:00:00",
"o": 322,
"h": 322,
"l": 321,
"c": 321,
"v": 1722.1070107
},
{
"ts": "2025-10-25T12:00:00",
"o": 322,
"h": 322,
"l": 321,
"c": 322,
"v": 14675.40260515
},
{
"ts": "2025-10-25T08:00:00",
"o": 322,
"h": 323,
"l": 321,
"c": 321,
"v": 14052.08704159
},
{
"ts": "2025-10-25T04:00:00",
"o": 323,
"h": 324,
"l": 318,
"c": 322,
"v": 182997.83077196
},
{
"ts": "2025-10-25T00:00:00",
"o": 323,
"h": 326,
"l": 322,
"c": 323,
"v": 70063.97144612
},
{
"ts": "2025-10-24T20:00:00",
"o": 323,
"h": 327,
"l": 323,
"c": 323,
"v": 43705.96805447
},
{
"ts": "2025-10-24T16:00:00",
"o": 327,
"h": 327,
"l": 322,
"c": 325,
"v": 5996.58572396
},
{
"ts": "2025-10-24T12:00:00",
"o": 324,
"h": 328,
"l": 323,
"c": 327,
"v": 46028.59414102
},
{
"ts": "2025-10-24T08:00:00",
"o": 327,
"h": 328,
"l": 323,
"c": 324,
"v": 64926.42243852
},
{
"ts": "2025-10-24T04:00:00",
"o": 322,
"h": 327,
"l": 321,
"c": 326,
"v": 65856.45048602
},
{
"ts": "2025-10-24T00:00:00",
"o": 324,
"h": 325,
"l": 322,
"c": 323,
"v": 36180.87911605
},
{
"ts": "2025-10-23T20:00:00",
"o": 326,
"h": 328,
"l": 324,
"c": 324,
"v": 13080.68237875
},
{
"ts": "2025-10-23T16:00:00",
"o": 327,
"h": 327,
"l": 325,
"c": 326,
"v": 2144.16728417
},
{
"ts": "2025-10-23T12:00:00",
"o": 324,
"h": 327,
"l": 323,
"c": 327,
"v": 18500.87319343
},
{
"ts": "2025-10-23T08:00:00",
"o": 327,
"h": 329,
"l": 324,
"c": 324,
"v": 11151.60969129
},
{
"ts": "2025-10-23T04:00:00",
"o": 321,
"h": 327,
"l": 319,
"c": 327,
"v": 47949.50455565
},
{
"ts": "2025-10-23T00:00:00",
"o": 323,
"h": 324,
"l": 319,
"c": 321,
"v": 32980.1816896
},
{
"ts": "2025-10-22T20:00:00",
"o": 327,
"h": 327,
"l": 319,
"c": 323,
"v": 33453.28706721
},
{
"ts": "2025-10-22T16:00:00",
"o": 327,
"h": 327,
"l": 324,
"c": 327,
"v": 1033.94240366
},
{
"ts": "2025-10-22T12:00:00",
"o": 323,
"h": 327,
"l": 322,
"c": 327,
"v": 16423.16559823
},
{
"ts": "2025-10-22T08:00:00",
"o": 322,
"h": 324,
"l": 319,
"c": 324,
"v": 47081.71244322
},
{
"ts": "2025-10-22T04:00:00",
"o": 325,
"h": 326,
"l": 322,
"c": 322,
"v": 34008.71057266
},
{
"ts": "2025-10-22T00:00:00",
"o": 325,
"h": 329,
"l": 323,
"c": 324,
"v": 84481.84926727
},
{
"ts": "2025-10-21T20:00:00",
"o": 332,
"h": 335,
"l": 325,
"c": 325,
"v": 64446.95034048
},
{
"ts": "2025-10-21T16:00:00",
"o": 337,
"h": 337,
"l": 332,
"c": 332,
"v": 78356.24320203
},
{
"ts": "2025-10-21T12:00:00",
"o": 325,
"h": 337,
"l": 325,
"c": 336,
"v": 158827.18456367
},
{
"ts": "2025-10-21T08:00:00",
"o": 324,
"h": 326,
"l": 323,
"c": 325,
"v": 35911.33615859
},
{
"ts": "2025-10-21T04:00:00",
"o": 329,
"h": 329,
"l": 323,
"c": 324,
"v": 83306.18726611
},
{
"ts": "2025-10-21T00:00:00",
"o": 331,
"h": 334,
"l": 326,
"c": 329,
"v": 105688.32915417
},
{
"ts": "2025-10-20T20:00:00",
"o": 332,
"h": 335,
"l": 331,
"c": 331,
"v": 19787.23483919
},
{
"ts": "2025-10-20T16:00:00",
"o": 335,
"h": 337,
"l": 331,
"c": 331,
"v": 31701.46901077
},
{
"ts": "2025-10-20T12:00:00",
"o": 334,
"h": 337,
"l": 332,
"c": 335,
"v": 42089.54755292
},
{
"ts": "2025-10-20T08:00:00",
"o": 337,
"h": 337,
"l": 330,
"c": 333,
"v": 107325.07272329
},
{
"ts": "2025-10-20T04:00:00",
"o": 337,
"h": 337,
"l": 335,
"c": 337,
"v": 59266.53900815
},
{
"ts": "2025-10-20T00:00:00",
"o": 332,
"h": 337,
"l": 330,
"c": 334,
"v": 144356.00184148
},
{
"ts": "2025-10-19T20:00:00",
"o": 331,
"h": 334,
"l": 330,
"c": 330,
"v": 28944.81410449
},
{
"ts": "2025-10-19T16:00:00",
"o": 333,
"h": 333,
"l": 329,
"c": 333,
"v": 39108.18800492
},
{
"ts": "2025-10-19T12:00:00",
"o": 334,
"h": 335,
"l": 330,
"c": 335,
"v": 84046.0776433
},
{
"ts": "2025-10-19T08:00:00",
"o": 329,
"h": 339,
"l": 327,
"c": 334,
"v": 358181.09350786
},
{
"ts": "2025-10-19T04:00:00",
"o": 328,
"h": 330,
"l": 327,
"c": 329,
"v": 19086.98262915
},
{
"ts": "2025-10-19T00:00:00",
"o": 330,
"h": 340,
"l": 325,
"c": 330,
"v": 651756.98984375
},
{
"ts": "2025-10-18T20:00:00",
"o": 327,
"h": 333,
"l": 327,
"c": 327,
"v": 34706.72863817
},
{
"ts": "2025-10-18T16:00:00",
"o": 327,
"h": 329,
"l": 327,
"c": 327,
"v": 7885.01463525
},
{
"ts": "2025-10-18T12:00:00",
"o": 328,
"h": 330,
"l": 328,
"c": 328,
"v": 33414.6487057
},
{
"ts": "2025-10-18T08:00:00",
"o": 328,
"h": 330,
"l": 328,
"c": 330,
"v": 9725.56499707
},
{
"ts": "2025-10-18T04:00:00",
"o": 329,
"h": 332,
"l": 328,
"c": 331,
"v": 21467.51583623
},
{
"ts": "2025-10-18T00:00:00",
"o": 332,
"h": 337,
"l": 327,
"c": 329,
"v": 340564.66966493
},
{
"ts": "2025-10-17T20:00:00",
"o": 331,
"h": 335,
"l": 329,
"c": 329,
"v": 36154.33889341
},
{
"ts": "2025-10-17T16:00:00",
"o": 331,
"h": 332,
"l": 328,
"c": 331,
"v": 18130.932918
},
{
"ts": "2025-10-17T12:00:00",
"o": 330,
"h": 333,
"l": 325,
"c": 331,
"v": 54089.29446869
},
{
"ts": "2025-10-17T08:00:00",
"o": 330,
"h": 332,
"l": 318,
"c": 331,
"v": 467131.35694074
},
{
"ts": "2025-10-17T04:00:00",
"o": 344,
"h": 344,
"l": 329,
"c": 329,
"v": 237672.59283167
},
{
"ts": "2025-10-17T00:00:00",
"o": 342,
"h": 358,
"l": 336,
"c": 344,
"v": 900066.54463178
},
{
"ts": "2025-10-16T20:00:00",
"o": 348,
"h": 348,
"l": 336,
"c": 341,
"v": 196691.20271603
},
{
"ts": "2025-10-16T16:00:00",
"o": 347,
"h": 349,
"l": 345,
"c": 345,
"v": 18277.88278037
},
{
"ts": "2025-10-16T12:00:00",
"o": 350,
"h": 353,
"l": 347,
"c": 349,
"v": 44665.78766332
},
{
"ts": "2025-10-16T08:00:00",
"o": 352,
"h": 354,
"l": 347,
"c": 350,
"v": 232361.37884932
},
{
"ts": "2025-10-16T04:00:00",
"o": 354,
"h": 354,
"l": 348,
"c": 348,
"v": 63516.14552254
},
{
"ts": "2025-10-16T00:00:00",
"o": 350,
"h": 354,
"l": 348,
"c": 352,
"v": 37774.98825828
},
{
"ts": "2025-10-15T20:00:00",
"o": 353,
"h": 355,
"l": 348,
"c": 350,
"v": 76224.91284114
},
{
"ts": "2025-10-15T16:00:00",
"o": 356,
"h": 358,
"l": 351,
"c": 353,
"v": 71477.20217277
},
{
"ts": "2025-10-15T12:00:00",
"o": 359,
"h": 369,
"l": 355,
"c": 356,
"v": 358245.40979539
},
{
"ts": "2025-10-15T08:00:00",
"o": 359,
"h": 359,
"l": 357,
"c": 359,
"v": 25441.7338266
},
{
"ts": "2025-10-15T04:00:00",
"o": 359,
"h": 359,
"l": 356,
"c": 359,
"v": 65432.45818341
},
{
"ts": "2025-10-15T00:00:00",
"o": 358,
"h": 364,
"l": 357,
"c": 359,
"v": 130284.67223414
},
{
"ts": "2025-10-14T20:00:00",
"o": 358,
"h": 363,
"l": 356,
"c": 358,
"v": 40986.33473511
},
{
"ts": "2025-10-14T16:00:00",
"o": 357,
"h": 361,
"l": 356,
"c": 358,
"v": 79352.70699137
},
{
"ts": "2025-10-14T12:00:00",
"o": 352,
"h": 363,
"l": 351,
"c": 358,
"v": 74163.89670404
},
{
"ts": "2025-10-14T08:00:00",
"o": 358,
"h": 358,
"l": 351,
"c": 351,
"v": 157982.97801095
},
{
"ts": "2025-10-14T04:00:00",
"o": 365,
"h": 365,
"l": 352,
"c": 356,
"v": 293753.17654698
},
{
"ts": "2025-10-14T00:00:00",
"o": 359,
"h": 370,
"l": 358,
"c": 365,
"v": 635258.98377684
},
{
"ts": "2025-10-13T20:00:00",
"o": 360,
"h": 362,
"l": 357,
"c": 358,
"v": 91920.56826877
},
{
"ts": "2025-10-13T16:00:00",
"o": 358,
"h": 360,
"l": 357,
"c": 357,
"v": 39111.57282939
},
{
"ts": "2025-10-13T12:00:00",
"o": 353,
"h": 360,
"l": 351,
"c": 358,
"v": 177139.42730733
},
{
"ts": "2025-10-13T08:00:00",
"o": 356,
"h": 360,
"l": 352,
"c": 352,
"v": 171643.3424859
},
{
"ts": "2025-10-13T04:00:00",
"o": 354,
"h": 358,
"l": 354,
"c": 354,
"v": 63218.40132093
},
{
"ts": "2025-10-13T00:00:00",
"o": 357,
"h": 362,
"l": 354,
"c": 354,
"v": 281883.97637831
},
{
"ts": "2025-10-12T20:00:00",
"o": 354,
"h": 361,
"l": 351,
"c": 357,
"v": 218766.96798653
},
{
"ts": "2025-10-12T16:00:00",
"o": 351,
"h": 355,
"l": 349,
"c": 355,
"v": 45248.04653329
},
{
"ts": "2025-10-12T12:00:00",
"o": 343,
"h": 352,
"l": 341,
"c": 352,
"v": 304257.94888054
},
{
"ts": "2025-10-12T08:00:00",
"o": 345,
"h": 345,
"l": 341,
"c": 343,
"v": 37374.78275454
},
{
"ts": "2025-10-12T04:00:00",
"o": 339,
"h": 345,
"l": 339,
"c": 342,
"v": 28011.18927959
},
{
"ts": "2025-10-12T00:00:00",
"o": 348,
"h": 348,
"l": 337,
"c": 339,
"v": 182928.62130177
},
{
"ts": "2025-10-11T20:00:00",
"o": 348,
"h": 350,
"l": 343,
"c": 344,
"v": 79010.35436646
},
{
"ts": "2025-10-11T16:00:00",
"o": 350,
"h": 351,
"l": 347,
"c": 350,
"v": 9396.17399699
},
{
"ts": "2025-10-11T12:00:00",
"o": 349,
"h": 356,
"l": 344,
"c": 351,
"v": 106180.69116121
},
{
"ts": "2025-10-11T08:00:00",
"o": 341,
"h": 360,
"l": 339,
"c": 349,
"v": 180052.2146789
},
{
"ts": "2025-10-11T04:00:00",
"o": 339,
"h": 348,
"l": 335,
"c": 343,
"v": 210762.78329978
},
{
"ts": "2025-10-11T00:00:00",
"o": 348,
"h": 356,
"l": 305,
"c": 339,
"v": 975597.75359214
},
{
"ts": "2025-10-10T20:00:00",
"o": 374,
"h": 374,
"l": 327,
"c": 350,
"v": 1170483.7972379
},
{
"ts": "2025-10-10T16:00:00",
"o": 374,
"h": 376,
"l": 371,
"c": 374,
"v": 72083.05545595
},
{
"ts": "2025-10-10T12:00:00",
"o": 378,
"h": 379,
"l": 373,
"c": 376,
"v": 138067.87286974
},
{
"ts": "2025-10-10T08:00:00",
"o": 376,
"h": 378,
"l": 375,
"c": 378,
"v": 131375.9469089
},
{
"ts": "2025-10-10T04:00:00",
"o": 378,
"h": 379,
"l": 375,
"c": 376,
"v": 152515.48370608
},
{
"ts": "2025-10-10T00:00:00",
"o": 380,
"h": 382,
"l": 375,
"c": 378,
"v": 187876.49266045
},
{
"ts": "2025-10-09T20:00:00",
"o": 380,
"h": 382,
"l": 379,
"c": 380,
"v": 62681.63768852
},
{
"ts": "2025-10-09T16:00:00",
"o": 380,
"h": 381,
"l": 379,
"c": 380,
"v": 7331.07873169
},
{
"ts": "2025-10-09T12:00:00",
"o": 381,
"h": 381,
"l": 378,
"c": 381,
"v": 195632.99817624
},
{
"ts": "2025-10-09T08:00:00",
"o": 382,
"h": 386,
"l": 380,
"c": 380,
"v": 267650.55725918
},
{
"ts": "2025-10-09T04:00:00",
"o": 386,
"h": 387,
"l": 380,
"c": 381,
"v": 336936.481273
},
{
"ts": "2025-10-09T00:00:00",
"o": 378,
"h": 389,
"l": 376,
"c": 386,
"v": 901521.96837975
},
{
"ts": "2025-10-08T20:00:00",
"o": 381,
"h": 381,
"l": 377,
"c": 377,
"v": 100164.81123455
},
{
"ts": "2025-10-08T16:00:00",
"o": 380,
"h": 381,
"l": 376,
"c": 381,
"v": 102953.93129061
},
{
"ts": "2025-10-08T12:00:00",
"o": 382,
"h": 382,
"l": 378,
"c": 380,
"v": 75728.45082631
},
{
"ts": "2025-10-08T08:00:00",
"o": 380,
"h": 381,
"l": 379,
"c": 380,
"v": 19704.14152067
},
{
"ts": "2025-10-08T04:00:00",
"o": 381,
"h": 383,
"l": 379,
"c": 381,
"v": 30291.27074854
},
{
"ts": "2025-10-08T00:00:00",
"o": 381,
"h": 382,
"l": 380,
"c": 381,
"v": 78824.96864519
},
{
"ts": "2025-10-07T20:00:00",
"o": 381,
"h": 382,
"l": 380,
"c": 381,
"v": 46106.2293951
},
{
"ts": "2025-10-07T16:00:00",
"o": 384,
"h": 385,
"l": 380,
"c": 381,
"v": 63772.72621276
},
{
"ts": "2025-10-07T12:00:00",
"o": 385,
"h": 386,
"l": 380,
"c": 384,
"v": 179051.47569627
},
{
"ts": "2025-10-07T08:00:00",
"o": 383,
"h": 385,
"l": 382,
"c": 385,
"v": 104592.05528671
},
{
"ts": "2025-10-07T04:00:00",
"o": 383,
"h": 385,
"l": 382,
"c": 384,
"v": 116138.21397995
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 319,
"h": 322,
"l": 319,
"c": 321,
"v": 6267.82153828
},
{
"ts": "2025-10-31T00:00:00",
"o": 317,
"h": 324,
"l": 313,
"c": 319,
"v": 200882.93943146
},
{
"ts": "2025-10-30T00:00:00",
"o": 326,
"h": 329,
"l": 315,
"c": 318,
"v": 368590.73586575
},
{
"ts": "2025-10-29T00:00:00",
"o": 329,
"h": 332,
"l": 324,
"c": 328,
"v": 206415.24803924
},
{
"ts": "2025-10-28T00:00:00",
"o": 335,
"h": 336,
"l": 325,
"c": 326,
"v": 381249.49502753
},
{
"ts": "2025-10-27T00:00:00",
"o": 328,
"h": 339,
"l": 324,
"c": 335,
"v": 694281.6394797
},
{
"ts": "2025-10-26T00:00:00",
"o": 321,
"h": 330,
"l": 320,
"c": 328,
"v": 191904.54913989
},
{
"ts": "2025-10-25T00:00:00",
"o": 323,
"h": 326,
"l": 318,
"c": 320,
"v": 288478.48337552
},
{
"ts": "2025-10-24T00:00:00",
"o": 324,
"h": 328,
"l": 321,
"c": 323,
"v": 262694.89996004
},
{
"ts": "2025-10-23T00:00:00",
"o": 323,
"h": 329,
"l": 319,
"c": 324,
"v": 125807.01879289
},
{
"ts": "2025-10-22T00:00:00",
"o": 325,
"h": 329,
"l": 319,
"c": 323,
"v": 216482.66735225
},
{
"ts": "2025-10-21T00:00:00",
"o": 331,
"h": 337,
"l": 323,
"c": 325,
"v": 526536.23068505
},
{
"ts": "2025-10-20T00:00:00",
"o": 332,
"h": 337,
"l": 330,
"c": 331,
"v": 404525.8649758
},
{
"ts": "2025-10-19T00:00:00",
"o": 330,
"h": 340,
"l": 325,
"c": 330,
"v": 1181124.14573347
},
{
"ts": "2025-10-18T00:00:00",
"o": 332,
"h": 337,
"l": 327,
"c": 327,
"v": 447764.14247735
},
{
"ts": "2025-10-17T00:00:00",
"o": 342,
"h": 358,
"l": 318,
"c": 329,
"v": 1713245.06068429
},
{
"ts": "2025-10-16T00:00:00",
"o": 350,
"h": 354,
"l": 336,
"c": 341,
"v": 593287.38578986
},
{
"ts": "2025-10-15T00:00:00",
"o": 358,
"h": 369,
"l": 348,
"c": 350,
"v": 727106.38905345
},
{
"ts": "2025-10-14T00:00:00",
"o": 359,
"h": 370,
"l": 351,
"c": 358,
"v": 1281498.07676529
},
{
"ts": "2025-10-13T00:00:00",
"o": 357,
"h": 362,
"l": 351,
"c": 358,
"v": 824917.28859063
},
{
"ts": "2025-10-12T00:00:00",
"o": 348,
"h": 361,
"l": 337,
"c": 357,
"v": 816587.55673626
},
{
"ts": "2025-10-11T00:00:00",
"o": 348,
"h": 360,
"l": 305,
"c": 344,
"v": 1560999.97109548
},
{
"ts": "2025-10-10T00:00:00",
"o": 380,
"h": 382,
"l": 327,
"c": 350,
"v": 1852402.64883902
},
{
"ts": "2025-10-09T00:00:00",
"o": 378,
"h": 389,
"l": 376,
"c": 380,
"v": 1771754.72150838
},
{
"ts": "2025-10-08T00:00:00",
"o": 381,
"h": 383,
"l": 376,
"c": 377,
"v": 407667.57426587
},
{
"ts": "2025-10-07T00:00:00",
"o": 388,
"h": 388,
"l": 380,
"c": 381,
"v": 655732.00207278
},
{
"ts": "2025-10-06T00:00:00",
"o": 383,
"h": 390,
"l": 383,
"c": 389,
"v": 176774.37818165
},
{
"ts": "2025-10-05T00:00:00",
"o": 385,
"h": 389,
"l": 380,
"c": 383,
"v": 425887.31478106
},
{
"ts": "2025-10-04T00:00:00",
"o": 386,
"h": 388,
"l": 382,
"c": 385,
"v": 452172.45917794
},
{
"ts": "2025-10-03T00:00:00",
"o": 383,
"h": 387,
"l": 380,
"c": 384,
"v": 494677.49128844
},
{
"ts": "2025-10-02T00:00:00",
"o": 384,
"h": 387,
"l": 379,
"c": 383,
"v": 757263.62786623
},
{
"ts": "2025-10-01T00:00:00",
"o": 375,
"h": 385,
"l": 373,
"c": 384,
"v": 854110.57197063
},
{
"ts": "2025-09-30T00:00:00",
"o": 377,
"h": 392,
"l": 371,
"c": 375,
"v": 2803837.80649375
},
{
"ts": "2025-09-29T00:00:00",
"o": 375,
"h": 387,
"l": 373,
"c": 377,
"v": 691888.19027401
},
{
"ts": "2025-09-28T00:00:00",
"o": 375,
"h": 379,
"l": 371,
"c": 376,
"v": 306439.8395315
},
{
"ts": "2025-09-27T00:00:00",
"o": 383,
"h": 389,
"l": 373,
"c": 375,
"v": 742583.97290961
},
{
"ts": "2025-09-26T00:00:00",
"o": 379,
"h": 388,
"l": 377,
"c": 380,
"v": 1062908.19283777
},
{
"ts": "2025-09-25T00:00:00",
"o": 389,
"h": 390,
"l": 377,
"c": 379,
"v": 757173.32762461
},
{
"ts": "2025-09-24T00:00:00",
"o": 390,
"h": 390,
"l": 385,
"c": 389,
"v": 328113.1778651
},
{
"ts": "2025-09-23T00:00:00",
"o": 388,
"h": 397,
"l": 385,
"c": 390,
"v": 896312.79384873
},
{
"ts": "2025-09-22T00:00:00",
"o": 405,
"h": 407,
"l": 383,
"c": 390,
"v": 1811361.23629944
},
{
"ts": "2025-09-21T00:00:00",
"o": 407,
"h": 422,
"l": 401,
"c": 408,
"v": 2443018.25689596
},
{
"ts": "2025-09-20T00:00:00",
"o": 406,
"h": 408,
"l": 404,
"c": 408,
"v": 288866.9589315
},
{
"ts": "2025-09-19T00:00:00",
"o": 412,
"h": 413,
"l": 405,
"c": 406,
"v": 568666.64242538
},
{
"ts": "2025-09-18T00:00:00",
"o": 408,
"h": 425,
"l": 404,
"c": 413,
"v": 2217380.68038239
},
{
"ts": "2025-09-17T00:00:00",
"o": 408,
"h": 409,
"l": 402,
"c": 409,
"v": 320126.33502167
},
{
"ts": "2025-09-16T00:00:00",
"o": 406,
"h": 409,
"l": 402,
"c": 408,
"v": 272651.5227376
},
{
"ts": "2025-09-15T00:00:00",
"o": 412,
"h": 414,
"l": 402,
"c": 406,
"v": 554669.08554923
},
{
"ts": "2025-09-14T00:00:00",
"o": 416,
"h": 418,
"l": 410,
"c": 412,
"v": 692013.52690845
},
{
"ts": "2025-09-13T00:00:00",
"o": 414,
"h": 417,
"l": 411,
"c": 416,
"v": 924118.82067215
},
{
"ts": "2025-09-12T00:00:00",
"o": 410,
"h": 415,
"l": 407,
"c": 415,
"v": 649532.29455867
},
{
"ts": "2025-09-11T00:00:00",
"o": 412,
"h": 415,
"l": 406,
"c": 412,
"v": 652516.02304191
},
{
"ts": "2025-09-10T00:00:00",
"o": 409,
"h": 414,
"l": 408,
"c": 412,
"v": 550625.72852611
},
{
"ts": "2025-09-09T00:00:00",
"o": 408,
"h": 413,
"l": 406,
"c": 411,
"v": 549814.75853794
},
{
"ts": "2025-09-08T00:00:00",
"o": 402,
"h": 409,
"l": 402,
"c": 407,
"v": 343845.62069882
},
{
"ts": "2025-09-07T00:00:00",
"o": 403,
"h": 407,
"l": 402,
"c": 403,
"v": 260865.45354446
},
{
"ts": "2025-09-06T00:00:00",
"o": 408,
"h": 408,
"l": 400,
"c": 404,
"v": 266973.4635936
},
{
"ts": "2025-09-05T00:00:00",
"o": 406,
"h": 412,
"l": 404,
"c": 406,
"v": 337905.91375292
},
{
"ts": "2025-09-04T00:00:00",
"o": 412,
"h": 412,
"l": 404,
"c": 405,
"v": 314493.58363295
},
{
"ts": "2025-09-03T00:00:00",
"o": 412,
"h": 413,
"l": 408,
"c": 412,
"v": 225391.53919641
},
{
"ts": "2025-09-02T00:00:00",
"o": 408,
"h": 414,
"l": 405,
"c": 412,
"v": 297143.31657907
},
{
"ts": "2025-09-01T00:00:00",
"o": 413,
"h": 417,
"l": 404,
"c": 408,
"v": 705240.85274146
},
{
"ts": "2025-08-31T00:00:00",
"o": 414,
"h": 420,
"l": 411,
"c": 413,
"v": 425944.7091693
},
{
"ts": "2025-08-30T00:00:00",
"o": 414,
"h": 421,
"l": 413,
"c": 414,
"v": 1137102.3933773
},
{
"ts": "2025-08-29T00:00:00",
"o": 427,
"h": 438,
"l": 412,
"c": 414,
"v": 2866736.21243929
},
{
"ts": "2025-08-28T00:00:00",
"o": 421,
"h": 441,
"l": 416,
"c": 427,
"v": 2273336.49340765
},
{
"ts": "2025-08-27T00:00:00",
"o": 422,
"h": 424,
"l": 416,
"c": 418,
"v": 340324.06606078
},
{
"ts": "2025-08-26T00:00:00",
"o": 413,
"h": 424,
"l": 407,
"c": 421,
"v": 724821.89117332
},
{
"ts": "2025-08-25T00:00:00",
"o": 423,
"h": 426,
"l": 411,
"c": 415,
"v": 1083491.23834559
},
{
"ts": "2025-08-24T00:00:00",
"o": 424,
"h": 425,
"l": 414,
"c": 423,
"v": 509917.06076801
},
{
"ts": "2025-08-23T00:00:00",
"o": 426,
"h": 432,
"l": 420,
"c": 424,
"v": 501206.76432268
},
{
"ts": "2025-08-22T00:00:00",
"o": 416,
"h": 429,
"l": 409,
"c": 426,
"v": 976219.14276807
},
{
"ts": "2025-08-21T00:00:00",
"o": 420,
"h": 423,
"l": 412,
"c": 416,
"v": 595490.65671851
},
{
"ts": "2025-08-20T00:00:00",
"o": 412,
"h": 422,
"l": 412,
"c": 421,
"v": 547764.09799337
},
{
"ts": "2025-08-19T00:00:00",
"o": 420,
"h": 421,
"l": 410,
"c": 413,
"v": 785401.76761506
},
{
"ts": "2025-08-18T00:00:00",
"o": 429,
"h": 429,
"l": 416,
"c": 420,
"v": 798294.78314924
},
{
"ts": "2025-08-17T00:00:00",
"o": 428,
"h": 430,
"l": 426,
"c": 429,
"v": 390625.82262099
},
{
"ts": "2025-08-16T00:00:00",
"o": 427,
"h": 430,
"l": 423,
"c": 428,
"v": 236690.62636718
},
{
"ts": "2025-08-15T00:00:00",
"o": 426,
"h": 432,
"l": 418,
"c": 427,
"v": 753175.12030234
},
{
"ts": "2025-08-14T00:00:00",
"o": 441,
"h": 449,
"l": 423,
"c": 425,
"v": 2217344.7343216
},
{
"ts": "2025-08-13T00:00:00",
"o": 438,
"h": 443,
"l": 433,
"c": 442,
"v": 837215.71885198
},
{
"ts": "2025-08-12T00:00:00",
"o": 431,
"h": 440,
"l": 428,
"c": 439,
"v": 1564754.88467504
},
{
"ts": "2025-08-11T00:00:00",
"o": 438,
"h": 440,
"l": 429,
"c": 429,
"v": 847946.76544579
},
{
"ts": "2025-08-10T00:00:00",
"o": 436,
"h": 442,
"l": 427,
"c": 438,
"v": 1218986.85548302
},
{
"ts": "2025-08-09T00:00:00",
"o": 427,
"h": 437,
"l": 426,
"c": 436,
"v": 1132838.30843059
},
{
"ts": "2025-08-08T00:00:00",
"o": 428,
"h": 431,
"l": 423,
"c": 428,
"v": 596805.60910738
},
{
"ts": "2025-08-07T00:00:00",
"o": 420,
"h": 430,
"l": 417,
"c": 426,
"v": 785645.79071932
},
{
"ts": "2025-08-06T00:00:00",
"o": 419,
"h": 422,
"l": 414,
"c": 421,
"v": 592290.71312709
},
{
"ts": "2025-08-05T00:00:00",
"o": 429,
"h": 430,
"l": 413,
"c": 419,
"v": 951851.06088437
},
{
"ts": "2025-08-04T00:00:00",
"o": 423,
"h": 431,
"l": 420,
"c": 428,
"v": 634883.86403113
},
{
"ts": "2025-08-03T00:00:00",
"o": 416,
"h": 425,
"l": 410,
"c": 422,
"v": 507304.09472538
},
{
"ts": "2025-08-02T00:00:00",
"o": 426,
"h": 431,
"l": 413,
"c": 414,
"v": 1056185.16764325
},
{
"ts": "2025-08-01T00:00:00",
"o": 443,
"h": 450,
"l": 422,
"c": 427,
"v": 2394471.46525455
},
{
"ts": "2025-07-31T00:00:00",
"o": 459,
"h": 465,
"l": 443,
"c": 444,
"v": 3862495.77226008
},
{
"ts": "2025-07-30T00:00:00",
"o": 442,
"h": 494,
"l": 434,
"c": 460,
"v": 25850597.29189716
},
{
"ts": "2025-07-29T00:00:00",
"o": 446,
"h": 451,
"l": 438,
"c": 441,
"v": 1132323.92348271
},
{
"ts": "2025-07-28T00:00:00",
"o": 456,
"h": 457,
"l": 441,
"c": 447,
"v": 1445465.69280721
},
{
"ts": "2025-07-27T00:00:00",
"o": 442,
"h": 465,
"l": 438,
"c": 455,
"v": 2736669.79991643
},
{
"ts": "2025-07-26T00:00:00",
"o": 443,
"h": 448,
"l": 438,
"c": 443,
"v": 1007176.38480109
},
{
"ts": "2025-07-25T00:00:00",
"o": 446,
"h": 459,
"l": 430,
"c": 443,
"v": 2616014.83173593
},
{
"ts": "2025-07-24T00:00:00",
"o": 461,
"h": 472,
"l": 424,
"c": 446,
"v": 4478553.0583712
},
{
"ts": "2025-07-23T00:00:00",
"o": 483,
"h": 493,
"l": 445,
"c": 461,
"v": 11358272.42568909
},
{
"ts": "2025-07-22T00:00:00",
"o": 472,
"h": 568,
"l": 461,
"c": 484,
"v": 68934215.66136914
},
{
"ts": "2025-07-21T00:00:00",
"o": 468,
"h": 478,
"l": 461,
"c": 471,
"v": 3364275.90394051
},
{
"ts": "2025-07-20T00:00:00",
"o": 456,
"h": 468,
"l": 454,
"c": 468,
"v": 3590497.79450755
},
{
"ts": "2025-07-19T00:00:00",
"o": 448,
"h": 458,
"l": 446,
"c": 455,
"v": 2264465.65982161
},
{
"ts": "2025-07-18T00:00:00",
"o": 446,
"h": 455,
"l": 442,
"c": 448,
"v": 3338169.32603662
},
{
"ts": "2025-07-17T00:00:00",
"o": 449,
"h": 452,
"l": 441,
"c": 446,
"v": 2726056.33945403
},
{
"ts": "2025-07-16T00:00:00",
"o": 451,
"h": 458,
"l": 439,
"c": 449,
"v": 2694202.07062575
},
{
"ts": "2025-07-15T00:00:00",
"o": 450,
"h": 462,
"l": 434,
"c": 451,
"v": 3023004.56867478
},
{
"ts": "2025-07-14T00:00:00",
"o": 447,
"h": 464,
"l": 443,
"c": 451,
"v": 2607994.99356796
},
{
"ts": "2025-07-13T00:00:00",
"o": 449,
"h": 452,
"l": 433,
"c": 449,
"v": 3699347.1407964
},
{
"ts": "2025-07-12T00:00:00",
"o": 427,
"h": 468,
"l": 425,
"c": 449,
"v": 13528821.6731608
},
{
"ts": "2025-07-11T00:00:00",
"o": 424,
"h": 433,
"l": 419,
"c": 428,
"v": 6171849.4735804
},
{
"ts": "2025-07-10T00:00:00",
"o": 418,
"h": 427,
"l": 407,
"c": 425,
"v": 7938697.00855644
},
{
"ts": "2025-07-09T00:00:00",
"o": 427,
"h": 431,
"l": 410,
"c": 418,
"v": 7624739.83622336
},
{
"ts": "2025-07-08T00:00:00",
"o": 471,
"h": 472,
"l": 422,
"c": 427,
"v": 29521811.30030296
},
{
"ts": "2025-07-07T00:00:00",
"o": 411,
"h": 513,
"l": 408,
"c": 471,
"v": 94338470.18710372
},
{
"ts": "2025-07-06T00:00:00",
"o": 417,
"h": 451,
"l": 402,
"c": 411,
"v": 6982921.20112693
},
{
"ts": "2025-07-05T00:00:00",
"o": 439,
"h": 439,
"l": 414,
"c": 419,
"v": 1338859.69194551
},
{
"ts": "2025-07-04T00:00:00",
"o": 415,
"h": 442,
"l": 405,
"c": 439,
"v": 5256157.33510574
},
{
"ts": "2025-07-03T00:00:00",
"o": 412,
"h": 415,
"l": 403,
"c": 412,
"v": 1500817.55856859
},
{
"ts": "2025-07-02T00:00:00",
"o": 380,
"h": 418,
"l": 375,
"c": 413,
"v": 8151344.87393754
},
{
"ts": "2025-07-01T00:00:00",
"o": 374,
"h": 382,
"l": 374,
"c": 379,
"v": 679422.3339973
},
{
"ts": "2025-06-30T00:00:00",
"o": 383,
"h": 383,
"l": 375,
"c": 377,
"v": 585236.11985384
},
{
"ts": "2025-06-29T00:00:00",
"o": 378,
"h": 383,
"l": 373,
"c": 381,
"v": 624899.27400671
},
{
"ts": "2025-06-28T00:00:00",
"o": 374,
"h": 380,
"l": 372,
"c": 376,
"v": 232293.33271432
},
{
"ts": "2025-06-27T00:00:00",
"o": 377,
"h": 380,
"l": 361,
"c": 374,
"v": 305198.94272223
},
{
"ts": "2025-06-26T00:00:00",
"o": 394,
"h": 397,
"l": 361,
"c": 374,
"v": 1477752.13719774
},
{
"ts": "2025-06-25T00:00:00",
"o": 387,
"h": 413,
"l": 382,
"c": 392,
"v": 3465568.81942309
},
{
"ts": "2025-06-24T00:00:00",
"o": 381,
"h": 408,
"l": 381,
"c": 387,
"v": 5141097.00504858
},
{
"ts": "2025-06-23T00:00:00",
"o": 366,
"h": 387,
"l": 361,
"c": 381,
"v": 1060171.822177
},
{
"ts": "2025-06-22T00:00:00",
"o": 392,
"h": 398,
"l": 356,
"c": 367,
"v": 2150820.01669616
},
{
"ts": "2025-06-21T00:00:00",
"o": 408,
"h": 411,
"l": 382,
"c": 391,
"v": 862978.05767359
},
{
"ts": "2025-06-20T00:00:00",
"o": 410,
"h": 412,
"l": 397,
"c": 408,
"v": 785835.58805252
},
{
"ts": "2025-06-19T00:00:00",
"o": 410,
"h": 415,
"l": 408,
"c": 410,
"v": 327576.5694257
},
{
"ts": "2025-06-18T00:00:00",
"o": 414,
"h": 415,
"l": 407,
"c": 410,
"v": 381274.07437444
},
{
"ts": "2025-06-17T00:00:00",
"o": 420,
"h": 425,
"l": 407,
"c": 414,
"v": 525117.91922974
},
{
"ts": "2025-06-16T00:00:00",
"o": 425,
"h": 433,
"l": 419,
"c": 419,
"v": 603407.6914947
},
{
"ts": "2025-06-15T00:00:00",
"o": 423,
"h": 430,
"l": 420,
"c": 424,
"v": 180703.57353909
},
{
"ts": "2025-06-14T00:00:00",
"o": 426,
"h": 429,
"l": 421,
"c": 424,
"v": 236390.90805098
},
{
"ts": "2025-06-13T00:00:00",
"o": 435,
"h": 435,
"l": 402,
"c": 423,
"v": 926759.29682543
},
{
"ts": "2025-06-12T00:00:00",
"o": 444,
"h": 444,
"l": 431,
"c": 435,
"v": 505889.90347856
},
{
"ts": "2025-06-11T00:00:00",
"o": 444,
"h": 447,
"l": 439,
"c": 444,
"v": 376675.71128908
},
{
"ts": "2025-06-10T00:00:00",
"o": 442,
"h": 450,
"l": 437,
"c": 444,
"v": 980288.01538829
},
{
"ts": "2025-06-09T00:00:00",
"o": 432,
"h": 445,
"l": 428,
"c": 442,
"v": 525342.3108811
},
{
"ts": "2025-06-08T00:00:00",
"o": 430,
"h": 439,
"l": 429,
"c": 433,
"v": 438586.84263621
},
{
"ts": "2025-06-07T00:00:00",
"o": 426,
"h": 433,
"l": 426,
"c": 429,
"v": 324243.90835989
},
{
"ts": "2025-06-06T00:00:00",
"o": 422,
"h": 435,
"l": 420,
"c": 426,
"v": 325511.26300383
},
{
"ts": "2025-06-05T00:00:00",
"o": 441,
"h": 443,
"l": 417,
"c": 422,
"v": 1138819.3097819
}
]
},
"orderbook": {
"market": "KRW-GRS",
"timestamp": 1761963376088,
"total_ask_size": 448141.1344897,
"total_bid_size": 171934.33577354,
"units": [
{
"ask_price": 321,
"bid_price": 319,
"ask_size": 48.485261,
"bid_size": 15940.45234932
},
{
"ask_price": 322,
"bid_price": 318,
"ask_size": 3473.18223088,
"bid_size": 1675.52021494
},
{
"ask_price": 323,
"bid_price": 317,
"ask_size": 3682.51514505,
"bid_size": 9954.8251519
},
{
"ask_price": 324,
"bid_price": 316,
"ask_size": 18227.93975441,
"bid_size": 456.69427974
},
{
"ask_price": 325,
"bid_price": 315,
"ask_size": 4320.94637856,
"bid_size": 47.62222221
}
]
},
"micro": {
"last_price": 321,
"best_bid": 319,
"best_ask": 321,
"mid": 320,
"spread_abs": 2,
"spread_bps": 62.5,
"ob_imbalance_topN": 0.029016207411149356,
"h1_return": -0.003105590062111801,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 318.3,
"upper": 322.4036569057366,
"lower": 314.1963430942634,
"bandwidth_pct": 2.578483761066047,
"position_0to1": 0.8289748707092917
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-GRT",
"last": {
"price": 91.1,
"ts": "2025-11-01T02:16:54.646Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 91.3,
"h": 91.4,
"l": 91,
"c": 91.1,
"v": 47278.98221
},
{
"ts": "2025-11-01T01:00:00",
"o": 91.8,
"h": 92,
"l": 91.4,
"c": 91.4,
"v": 185506.35492873
},
{
"ts": "2025-11-01T00:00:00",
"o": 92,
"h": 92,
"l": 91.4,
"c": 91.8,
"v": 242318.33539396
},
{
"ts": "2025-10-31T23:00:00",
"o": 92.1,
"h": 92.2,
"l": 91.9,
"c": 92,
"v": 236052.79027553
},
{
"ts": "2025-10-31T22:00:00",
"o": 92.3,
"h": 92.4,
"l": 91.7,
"c": 92.2,
"v": 989939.93147163
},
{
"ts": "2025-10-31T21:00:00",
"o": 92,
"h": 92.3,
"l": 91.9,
"c": 92.3,
"v": 40355.17071463
},
{
"ts": "2025-10-31T20:00:00",
"o": 92.8,
"h": 92.8,
"l": 92,
"c": 92,
"v": 56092.60226993
},
{
"ts": "2025-10-31T19:00:00",
"o": 91.5,
"h": 93.2,
"l": 91.3,
"c": 93,
"v": 54116.61704003
},
{
"ts": "2025-10-31T18:00:00",
"o": 92,
"h": 92.4,
"l": 91.5,
"c": 91.7,
"v": 320354.81113923
},
{
"ts": "2025-10-31T17:00:00",
"o": 91.5,
"h": 91.7,
"l": 90.7,
"c": 91.6,
"v": 358274.70144015
},
{
"ts": "2025-10-31T16:00:00",
"o": 93,
"h": 93.1,
"l": 91.3,
"c": 91.5,
"v": 296853.67019487
},
{
"ts": "2025-10-31T15:00:00",
"o": 93.6,
"h": 94,
"l": 92.9,
"c": 93.2,
"v": 191842.54220607
},
{
"ts": "2025-10-31T14:00:00",
"o": 93.5,
"h": 93.6,
"l": 93,
"c": 93.6,
"v": 194588.64744263
},
{
"ts": "2025-10-31T13:00:00",
"o": 92.7,
"h": 93.5,
"l": 92.5,
"c": 93.4,
"v": 422502.5066216
},
{
"ts": "2025-10-31T12:00:00",
"o": 93.1,
"h": 93.5,
"l": 92.6,
"c": 92.8,
"v": 376612.40741216
},
{
"ts": "2025-10-31T11:00:00",
"o": 91.7,
"h": 93,
"l": 91.6,
"c": 93,
"v": 277929.08908347
},
{
"ts": "2025-10-31T10:00:00",
"o": 92.2,
"h": 92.3,
"l": 91.7,
"c": 91.9,
"v": 180594.48209908
},
{
"ts": "2025-10-31T09:00:00",
"o": 92.4,
"h": 92.4,
"l": 92,
"c": 92.3,
"v": 148560.45093671
},
{
"ts": "2025-10-31T08:00:00",
"o": 92.1,
"h": 92.4,
"l": 91.5,
"c": 92.4,
"v": 781693.66796096
},
{
"ts": "2025-10-31T07:00:00",
"o": 91.7,
"h": 92.2,
"l": 91.5,
"c": 92.1,
"v": 741056.96307347
},
{
"ts": "2025-10-31T06:00:00",
"o": 92,
"h": 92.2,
"l": 91.6,
"c": 91.8,
"v": 537497.2514749
},
{
"ts": "2025-10-31T05:00:00",
"o": 92.8,
"h": 93,
"l": 91.9,
"c": 92.1,
"v": 196775.36484359
},
{
"ts": "2025-10-31T04:00:00",
"o": 92.6,
"h": 93.3,
"l": 92.6,
"c": 93,
"v": 73752.79989481
},
{
"ts": "2025-10-31T03:00:00",
"o": 92.1,
"h": 92.6,
"l": 92.1,
"c": 92.6,
"v": 176581.29612119
},
{
"ts": "2025-10-31T02:00:00",
"o": 92.4,
"h": 92.4,
"l": 91.7,
"c": 92.1,
"v": 522993.39223283
},
{
"ts": "2025-10-31T01:00:00",
"o": 92.2,
"h": 92.8,
"l": 92.1,
"c": 92.7,
"v": 347530.01701943
},
{
"ts": "2025-10-31T00:00:00",
"o": 92.3,
"h": 92.5,
"l": 91.8,
"c": 92.2,
"v": 1043835.33118702
},
{
"ts": "2025-10-30T23:00:00",
"o": 91.9,
"h": 92.5,
"l": 91.6,
"c": 92.3,
"v": 257841.12431718
},
{
"ts": "2025-10-30T22:00:00",
"o": 91.4,
"h": 91.8,
"l": 91,
"c": 91.8,
"v": 844811.52840545
},
{
"ts": "2025-10-30T21:00:00",
"o": 90.8,
"h": 91.6,
"l": 90.4,
"c": 91.5,
"v": 385900.08418543
},
{
"ts": "2025-10-30T20:00:00",
"o": 90.1,
"h": 90.7,
"l": 89.4,
"c": 90.7,
"v": 799231.88604937
},
{
"ts": "2025-10-30T19:00:00",
"o": 90.5,
"h": 91,
"l": 90.1,
"c": 90.5,
"v": 1102264.21608934
},
{
"ts": "2025-10-30T18:00:00",
"o": 91.6,
"h": 91.8,
"l": 90.4,
"c": 90.5,
"v": 878297.41932717
},
{
"ts": "2025-10-30T17:00:00",
"o": 91.8,
"h": 92.2,
"l": 91,
"c": 91.7,
"v": 837528.1405299
},
{
"ts": "2025-10-30T16:00:00",
"o": 91,
"h": 92,
"l": 90.8,
"c": 91.7,
"v": 383340.82229913
},
{
"ts": "2025-10-30T15:00:00",
"o": 91.8,
"h": 92,
"l": 90.8,
"c": 91.1,
"v": 1202059.55446543
},
{
"ts": "2025-10-30T14:00:00",
"o": 91.6,
"h": 92.2,
"l": 91,
"c": 91.8,
"v": 1449879.47722581
},
{
"ts": "2025-10-30T13:00:00",
"o": 92.3,
"h": 92.7,
"l": 91,
"c": 91.4,
"v": 1385469.74046351
},
{
"ts": "2025-10-30T12:00:00",
"o": 93.2,
"h": 93.3,
"l": 91.6,
"c": 92.4,
"v": 1734240.83753365
},
{
"ts": "2025-10-30T11:00:00",
"o": 93.4,
"h": 93.7,
"l": 92.9,
"c": 93.2,
"v": 963947.13282218
},
{
"ts": "2025-10-30T10:00:00",
"o": 93.4,
"h": 93.9,
"l": 93,
"c": 93.1,
"v": 507030.42404152
},
{
"ts": "2025-10-30T09:00:00",
"o": 94.3,
"h": 94.3,
"l": 93.3,
"c": 93.6,
"v": 296503.5263423
},
{
"ts": "2025-10-30T08:00:00",
"o": 94.9,
"h": 95.1,
"l": 94.1,
"c": 94.3,
"v": 153434.06674824
},
{
"ts": "2025-10-30T07:00:00",
"o": 94.3,
"h": 95.2,
"l": 94,
"c": 94.7,
"v": 272995.18830766
},
{
"ts": "2025-10-30T06:00:00",
"o": 94.2,
"h": 94.7,
"l": 93.5,
"c": 94.4,
"v": 346444.51782362
},
{
"ts": "2025-10-30T05:00:00",
"o": 93.1,
"h": 94.7,
"l": 92.7,
"c": 94.7,
"v": 1250465.38238984
},
{
"ts": "2025-10-30T04:00:00",
"o": 94.6,
"h": 94.6,
"l": 92,
"c": 93,
"v": 2791782.43205417
},
{
"ts": "2025-10-30T03:00:00",
"o": 95.6,
"h": 95.6,
"l": 94.6,
"c": 94.7,
"v": 245472.12745833
},
{
"ts": "2025-10-30T02:00:00",
"o": 94.8,
"h": 95.9,
"l": 94.8,
"c": 95.7,
"v": 776298.73480509
},
{
"ts": "2025-10-30T01:00:00",
"o": 95.2,
"h": 95.5,
"l": 94.6,
"c": 95.4,
"v": 478357.37064663
},
{
"ts": "2025-10-30T00:00:00",
"o": 95,
"h": 95.7,
"l": 94.4,
"c": 95.5,
"v": 556253.77477246
},
{
"ts": "2025-10-29T23:00:00",
"o": 96.2,
"h": 96.2,
"l": 94.5,
"c": 95.1,
"v": 1000781.07294034
},
{
"ts": "2025-10-29T22:00:00",
"o": 96.9,
"h": 96.9,
"l": 96,
"c": 96.3,
"v": 516528.82602076
},
{
"ts": "2025-10-29T21:00:00",
"o": 97.9,
"h": 97.9,
"l": 93,
"c": 96.9,
"v": 1473597.15314161
},
{
"ts": "2025-10-29T20:00:00",
"o": 97.5,
"h": 98.7,
"l": 96.9,
"c": 97.9,
"v": 828621.95932148
},
{
"ts": "2025-10-29T19:00:00",
"o": 96.4,
"h": 97.9,
"l": 96.4,
"c": 97.5,
"v": 469513.0230027
},
{
"ts": "2025-10-29T18:00:00",
"o": 97.3,
"h": 97.7,
"l": 93.6,
"c": 96.8,
"v": 2433899.63169307
},
{
"ts": "2025-10-29T17:00:00",
"o": 95.3,
"h": 97.6,
"l": 94.6,
"c": 97.6,
"v": 889576.86287041
},
{
"ts": "2025-10-29T16:00:00",
"o": 94.7,
"h": 95.4,
"l": 94.3,
"c": 95,
"v": 361726.33423617
},
{
"ts": "2025-10-29T15:00:00",
"o": 95.6,
"h": 95.7,
"l": 94.1,
"c": 94.4,
"v": 345053.90953515
},
{
"ts": "2025-10-29T14:00:00",
"o": 96,
"h": 96.1,
"l": 95.2,
"c": 95.5,
"v": 388693.78310602
},
{
"ts": "2025-10-29T13:00:00",
"o": 95.6,
"h": 96.8,
"l": 95.5,
"c": 96.3,
"v": 921103.08440136
},
{
"ts": "2025-10-29T12:00:00",
"o": 95.3,
"h": 95.6,
"l": 95.2,
"c": 95.2,
"v": 363119.39137054
},
{
"ts": "2025-10-29T11:00:00",
"o": 94.8,
"h": 95.6,
"l": 94.8,
"c": 95.4,
"v": 176628.85152148
},
{
"ts": "2025-10-29T10:00:00",
"o": 94.4,
"h": 95.2,
"l": 94.2,
"c": 94.4,
"v": 851558.78791183
},
{
"ts": "2025-10-29T09:00:00",
"o": 94.3,
"h": 94.5,
"l": 94,
"c": 94.4,
"v": 488809.38219064
},
{
"ts": "2025-10-29T08:00:00",
"o": 94.7,
"h": 94.7,
"l": 94.2,
"c": 94.3,
"v": 378850.31254735
},
{
"ts": "2025-10-29T07:00:00",
"o": 94.3,
"h": 94.9,
"l": 94.1,
"c": 94.8,
"v": 702304.75315846
},
{
"ts": "2025-10-29T06:00:00",
"o": 93.9,
"h": 94.6,
"l": 93.7,
"c": 94.5,
"v": 362206.40855499
},
{
"ts": "2025-10-29T05:00:00",
"o": 93.8,
"h": 94,
"l": 93.5,
"c": 93.6,
"v": 211404.61077262
},
{
"ts": "2025-10-29T04:00:00",
"o": 93.5,
"h": 94,
"l": 93.4,
"c": 93.5,
"v": 328882.67140648
},
{
"ts": "2025-10-29T03:00:00",
"o": 93.8,
"h": 93.8,
"l": 93.2,
"c": 93.6,
"v": 135101.53096537
},
{
"ts": "2025-10-29T02:00:00",
"o": 93.3,
"h": 93.8,
"l": 93.3,
"c": 93.5,
"v": 615709.35174232
},
{
"ts": "2025-10-29T01:00:00",
"o": 93.2,
"h": 93.8,
"l": 93,
"c": 93.4,
"v": 273793.34518668
},
{
"ts": "2025-10-29T00:00:00",
"o": 92.9,
"h": 93.8,
"l": 92.8,
"c": 93.1,
"v": 929118.18975973
},
{
"ts": "2025-10-28T23:00:00",
"o": 93.6,
"h": 93.6,
"l": 93,
"c": 93,
"v": 523820.62221293
},
{
"ts": "2025-10-28T22:00:00",
"o": 93.1,
"h": 93.9,
"l": 93,
"c": 93.6,
"v": 626308.95919412
},
{
"ts": "2025-10-28T21:00:00",
"o": 93.1,
"h": 93.7,
"l": 92.4,
"c": 93.4,
"v": 1037280.40813431
},
{
"ts": "2025-10-28T20:00:00",
"o": 93.9,
"h": 94,
"l": 92.6,
"c": 93.3,
"v": 894054.1673425
},
{
"ts": "2025-10-28T19:00:00",
"o": 94.9,
"h": 95,
"l": 93.6,
"c": 93.9,
"v": 670426.79724925
},
{
"ts": "2025-10-28T18:00:00",
"o": 95.3,
"h": 95.4,
"l": 94.7,
"c": 94.7,
"v": 521076.08663998
},
{
"ts": "2025-10-28T17:00:00",
"o": 95.6,
"h": 95.7,
"l": 95.2,
"c": 95.5,
"v": 23628.77010293
},
{
"ts": "2025-10-28T16:00:00",
"o": 95.3,
"h": 95.9,
"l": 95.2,
"c": 95.9,
"v": 190347.40010987
},
{
"ts": "2025-10-28T15:00:00",
"o": 95.9,
"h": 95.9,
"l": 94.9,
"c": 95.4,
"v": 859447.79003229
},
{
"ts": "2025-10-28T14:00:00",
"o": 96.1,
"h": 96.5,
"l": 94.5,
"c": 95.9,
"v": 1182043.81379231
},
{
"ts": "2025-10-28T13:00:00",
"o": 95.9,
"h": 96.9,
"l": 95.9,
"c": 96,
"v": 394989.39291393
},
{
"ts": "2025-10-28T12:00:00",
"o": 95.3,
"h": 96.3,
"l": 95.2,
"c": 95.9,
"v": 249796.45208477
},
{
"ts": "2025-10-28T11:00:00",
"o": 95.7,
"h": 96.2,
"l": 95.3,
"c": 95.3,
"v": 409085.90073917
},
{
"ts": "2025-10-28T10:00:00",
"o": 95.6,
"h": 95.7,
"l": 95.3,
"c": 95.7,
"v": 158767.99804992
},
{
"ts": "2025-10-28T09:00:00",
"o": 96.1,
"h": 96.1,
"l": 95.4,
"c": 95.6,
"v": 186566.01278237
},
{
"ts": "2025-10-28T08:00:00",
"o": 96,
"h": 96.2,
"l": 95.6,
"c": 96.2,
"v": 193698.15578359
},
{
"ts": "2025-10-28T07:00:00",
"o": 96.9,
"h": 97.2,
"l": 95.6,
"c": 96.1,
"v": 496999.63688812
},
{
"ts": "2025-10-28T06:00:00",
"o": 95.4,
"h": 97,
"l": 95,
"c": 97,
"v": 216787.91175561
},
{
"ts": "2025-10-28T05:00:00",
"o": 96.3,
"h": 96.6,
"l": 94.9,
"c": 95,
"v": 457237.65452948
},
{
"ts": "2025-10-28T04:00:00",
"o": 95.9,
"h": 96.5,
"l": 95.8,
"c": 96.5,
"v": 285815.46440698
},
{
"ts": "2025-10-28T03:00:00",
"o": 96.3,
"h": 96.8,
"l": 95.5,
"c": 96,
"v": 840519.85196794
},
{
"ts": "2025-10-28T02:00:00",
"o": 96.9,
"h": 97.2,
"l": 95.9,
"c": 96.1,
"v": 348042.62325322
},
{
"ts": "2025-10-28T01:00:00",
"o": 96.5,
"h": 97.4,
"l": 96.4,
"c": 96.9,
"v": 285499.02907885
},
{
"ts": "2025-10-28T00:00:00",
"o": 96.4,
"h": 96.5,
"l": 95.9,
"c": 96.5,
"v": 572689.29516428
},
{
"ts": "2025-10-27T23:00:00",
"o": 96.1,
"h": 96.6,
"l": 95.7,
"c": 96.2,
"v": 1011431.72928118
},
{
"ts": "2025-10-27T22:00:00",
"o": 96.3,
"h": 97,
"l": 95.9,
"c": 96.1,
"v": 683690.36276335
},
{
"ts": "2025-10-27T21:00:00",
"o": 96.3,
"h": 96.8,
"l": 96,
"c": 96.3,
"v": 326282.33647997
},
{
"ts": "2025-10-27T20:00:00",
"o": 96.7,
"h": 97.1,
"l": 96.3,
"c": 96.3,
"v": 305193.47320125
},
{
"ts": "2025-10-27T19:00:00",
"o": 97.7,
"h": 97.7,
"l": 96.9,
"c": 96.9,
"v": 112867.63168705
},
{
"ts": "2025-10-27T18:00:00",
"o": 98.4,
"h": 98.4,
"l": 97.6,
"c": 98.1,
"v": 136300.46650729
},
{
"ts": "2025-10-27T17:00:00",
"o": 97.9,
"h": 98.7,
"l": 97.9,
"c": 98.6,
"v": 163576.55526562
},
{
"ts": "2025-10-27T16:00:00",
"o": 96.8,
"h": 98.2,
"l": 96.8,
"c": 98.2,
"v": 287521.8614513
},
{
"ts": "2025-10-27T15:00:00",
"o": 95.9,
"h": 96.8,
"l": 95.9,
"c": 96.4,
"v": 144881.2469155
},
{
"ts": "2025-10-27T14:00:00",
"o": 96.3,
"h": 96.3,
"l": 95.5,
"c": 96,
"v": 420475.55246903
},
{
"ts": "2025-10-27T13:00:00",
"o": 96.1,
"h": 96.6,
"l": 95.2,
"c": 96.2,
"v": 710848.22150725
},
{
"ts": "2025-10-27T12:00:00",
"o": 97,
"h": 97.1,
"l": 96,
"c": 96.1,
"v": 330956.5752008
},
{
"ts": "2025-10-27T11:00:00",
"o": 97,
"h": 97.2,
"l": 96.5,
"c": 97,
"v": 246426.15365502
},
{
"ts": "2025-10-27T10:00:00",
"o": 96.6,
"h": 97.1,
"l": 96.4,
"c": 96.9,
"v": 205785.07588804
},
{
"ts": "2025-10-27T09:00:00",
"o": 97.8,
"h": 97.8,
"l": 96.3,
"c": 96.6,
"v": 959888.6405384
},
{
"ts": "2025-10-27T08:00:00",
"o": 98.7,
"h": 99,
"l": 97.5,
"c": 97.5,
"v": 460906.34581794
},
{
"ts": "2025-10-27T07:00:00",
"o": 98.6,
"h": 98.8,
"l": 97.8,
"c": 98.4,
"v": 571363.53599994
},
{
"ts": "2025-10-27T06:00:00",
"o": 98.7,
"h": 99,
"l": 98.1,
"c": 98.7,
"v": 624696.28154965
},
{
"ts": "2025-10-27T05:00:00",
"o": 99,
"h": 99.8,
"l": 98.7,
"c": 98.7,
"v": 397003.31217792
},
{
"ts": "2025-10-27T04:00:00",
"o": 98.8,
"h": 99,
"l": 98.5,
"c": 99,
"v": 367633.9164679
},
{
"ts": "2025-10-27T03:00:00",
"o": 99.2,
"h": 99.4,
"l": 98.7,
"c": 98.8,
"v": 544585.82744329
},
{
"ts": "2025-10-27T02:00:00",
"o": 99.4,
"h": 99.8,
"l": 99.1,
"c": 99.6,
"v": 524357.77763607
},
{
"ts": "2025-10-27T01:00:00",
"o": 99,
"h": 99.8,
"l": 98.7,
"c": 99.8,
"v": 578106.76610794
},
{
"ts": "2025-10-27T00:00:00",
"o": 98.4,
"h": 99.2,
"l": 98.2,
"c": 99,
"v": 514030.73867265
},
{
"ts": "2025-10-26T23:00:00",
"o": 99,
"h": 99.1,
"l": 98.5,
"c": 98.5,
"v": 335208.20779972
},
{
"ts": "2025-10-26T22:00:00",
"o": 98,
"h": 99.8,
"l": 98,
"c": 99,
"v": 791160.53399099
},
{
"ts": "2025-10-26T21:00:00",
"o": 97.4,
"h": 97.8,
"l": 97.2,
"c": 97.8,
"v": 127574.60260203
},
{
"ts": "2025-10-26T20:00:00",
"o": 97.5,
"h": 97.5,
"l": 96.8,
"c": 97.4,
"v": 377886.43797126
},
{
"ts": "2025-10-26T19:00:00",
"o": 97.7,
"h": 97.7,
"l": 97.4,
"c": 97.5,
"v": 26470.06597045
},
{
"ts": "2025-10-26T18:00:00",
"o": 97.7,
"h": 98.3,
"l": 97.7,
"c": 97.8,
"v": 18280.6313762
},
{
"ts": "2025-10-26T17:00:00",
"o": 97.8,
"h": 97.9,
"l": 97.6,
"c": 97.9,
"v": 51440.28440626
},
{
"ts": "2025-10-26T16:00:00",
"o": 98,
"h": 98,
"l": 97.5,
"c": 97.7,
"v": 67398.65449473
},
{
"ts": "2025-10-26T15:00:00",
"o": 97.8,
"h": 98,
"l": 97.5,
"c": 98,
"v": 212383.16356396
},
{
"ts": "2025-10-26T14:00:00",
"o": 98.4,
"h": 98.4,
"l": 97.6,
"c": 97.8,
"v": 616235.74733435
},
{
"ts": "2025-10-26T13:00:00",
"o": 98.4,
"h": 98.8,
"l": 98.2,
"c": 98.4,
"v": 791217.10925728
},
{
"ts": "2025-10-26T12:00:00",
"o": 98.5,
"h": 98.5,
"l": 98,
"c": 98.4,
"v": 453279.35965818
},
{
"ts": "2025-10-26T11:00:00",
"o": 97.3,
"h": 98.4,
"l": 97,
"c": 98.4,
"v": 585418.86057332
},
{
"ts": "2025-10-26T10:00:00",
"o": 98,
"h": 98,
"l": 97.4,
"c": 97.4,
"v": 256948.6339826
},
{
"ts": "2025-10-26T09:00:00",
"o": 97.2,
"h": 98.1,
"l": 96.6,
"c": 98,
"v": 1019075.83484836
},
{
"ts": "2025-10-26T08:00:00",
"o": 97,
"h": 97.3,
"l": 96.7,
"c": 97.2,
"v": 1035137.89790577
},
{
"ts": "2025-10-26T07:00:00",
"o": 96.8,
"h": 97.1,
"l": 96.7,
"c": 97.1,
"v": 276150.64365744
},
{
"ts": "2025-10-26T06:00:00",
"o": 96.7,
"h": 96.8,
"l": 96.4,
"c": 96.6,
"v": 360532.41660248
},
{
"ts": "2025-10-26T05:00:00",
"o": 96,
"h": 96.6,
"l": 96,
"c": 96.6,
"v": 188388.49769432
},
{
"ts": "2025-10-26T04:00:00",
"o": 95.7,
"h": 96.3,
"l": 95.6,
"c": 96,
"v": 445790.76757879
},
{
"ts": "2025-10-26T03:00:00",
"o": 95.8,
"h": 96,
"l": 95.6,
"c": 95.7,
"v": 175555.03810279
},
{
"ts": "2025-10-26T02:00:00",
"o": 96,
"h": 96.2,
"l": 95.5,
"c": 95.8,
"v": 392620.06510554
},
{
"ts": "2025-10-26T01:00:00",
"o": 96.5,
"h": 96.6,
"l": 95.9,
"c": 95.9,
"v": 234396.33186694
},
{
"ts": "2025-10-26T00:00:00",
"o": 96.4,
"h": 96.5,
"l": 95.9,
"c": 96.5,
"v": 567777.17771702
},
{
"ts": "2025-10-25T23:00:00",
"o": 96.3,
"h": 96.4,
"l": 96.2,
"c": 96.2,
"v": 103763.06035107
},
{
"ts": "2025-10-25T16:00:00",
"o": 96.3,
"h": 96.5,
"l": 96.1,
"c": 96.2,
"v": 203571.97232888
},
{
"ts": "2025-10-25T15:00:00",
"o": 96.3,
"h": 96.4,
"l": 96.1,
"c": 96.3,
"v": 531703.25929661
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 92,
"h": 92,
"l": 91,
"c": 91.1,
"v": 475103.67253269
},
{
"ts": "2025-10-31T20:00:00",
"o": 92.8,
"h": 92.8,
"l": 91.7,
"c": 92,
"v": 1322440.49473172
},
{
"ts": "2025-10-31T16:00:00",
"o": 93,
"h": 93.2,
"l": 90.7,
"c": 93,
"v": 1029599.79981428
},
{
"ts": "2025-10-31T12:00:00",
"o": 93.1,
"h": 94,
"l": 92.5,
"c": 93.2,
"v": 1185546.10368246
},
{
"ts": "2025-10-31T08:00:00",
"o": 92.1,
"h": 93,
"l": 91.5,
"c": 93,
"v": 1388777.69008022
},
{
"ts": "2025-10-31T04:00:00",
"o": 92.6,
"h": 93.3,
"l": 91.5,
"c": 92.1,
"v": 1549082.37928677
},
{
"ts": "2025-10-31T00:00:00",
"o": 92.3,
"h": 92.8,
"l": 91.7,
"c": 92.6,
"v": 2090940.03656047
},
{
"ts": "2025-10-30T20:00:00",
"o": 90.1,
"h": 92.5,
"l": 89.4,
"c": 92.3,
"v": 2287784.62295743
},
{
"ts": "2025-10-30T16:00:00",
"o": 91,
"h": 92.2,
"l": 90.1,
"c": 90.5,
"v": 3201430.59824554
},
{
"ts": "2025-10-30T12:00:00",
"o": 93.2,
"h": 93.3,
"l": 90.8,
"c": 91.1,
"v": 5771649.6096884
},
{
"ts": "2025-10-30T08:00:00",
"o": 94.9,
"h": 95.1,
"l": 92.9,
"c": 93.2,
"v": 1920915.14995424
},
{
"ts": "2025-10-30T04:00:00",
"o": 94.6,
"h": 95.2,
"l": 92,
"c": 94.7,
"v": 4661687.52057529
},
{
"ts": "2025-10-30T00:00:00",
"o": 95,
"h": 95.9,
"l": 94.4,
"c": 94.7,
"v": 2056382.00768251
},
{
"ts": "2025-10-29T20:00:00",
"o": 97.5,
"h": 98.7,
"l": 93,
"c": 95.1,
"v": 3819529.01142419
},
{
"ts": "2025-10-29T16:00:00",
"o": 94.7,
"h": 97.9,
"l": 93.6,
"c": 97.5,
"v": 4154715.85180235
},
{
"ts": "2025-10-29T12:00:00",
"o": 95.3,
"h": 96.8,
"l": 94.1,
"c": 94.4,
"v": 2017970.16841307
},
{
"ts": "2025-10-29T08:00:00",
"o": 94.7,
"h": 95.6,
"l": 94,
"c": 95.4,
"v": 1895847.3341713
},
{
"ts": "2025-10-29T04:00:00",
"o": 93.5,
"h": 94.9,
"l": 93.4,
"c": 94.8,
"v": 1604798.44389255
},
{
"ts": "2025-10-29T00:00:00",
"o": 92.9,
"h": 93.8,
"l": 92.8,
"c": 93.6,
"v": 1953722.4176541
},
{
"ts": "2025-10-28T20:00:00",
"o": 93.9,
"h": 94,
"l": 92.4,
"c": 93,
"v": 3081464.15688386
},
{
"ts": "2025-10-28T16:00:00",
"o": 95.3,
"h": 95.9,
"l": 93.6,
"c": 93.9,
"v": 1405479.05410203
},
{
"ts": "2025-10-28T12:00:00",
"o": 95.3,
"h": 96.9,
"l": 94.5,
"c": 95.4,
"v": 2686277.4488233
},
{
"ts": "2025-10-28T08:00:00",
"o": 96,
"h": 96.2,
"l": 95.3,
"c": 95.3,
"v": 948118.06735505
},
{
"ts": "2025-10-28T04:00:00",
"o": 95.9,
"h": 97.2,
"l": 94.9,
"c": 96.1,
"v": 1456840.66758019
},
{
"ts": "2025-10-28T00:00:00",
"o": 96.4,
"h": 97.4,
"l": 95.5,
"c": 96,
"v": 2046750.79946429
},
{
"ts": "2025-10-27T20:00:00",
"o": 96.7,
"h": 97.1,
"l": 95.7,
"c": 96.2,
"v": 2326597.90172575
},
{
"ts": "2025-10-27T16:00:00",
"o": 96.8,
"h": 98.7,
"l": 96.8,
"c": 96.9,
"v": 700266.51491126
},
{
"ts": "2025-10-27T12:00:00",
"o": 97,
"h": 97.1,
"l": 95.2,
"c": 96.4,
"v": 1607161.59609258
},
{
"ts": "2025-10-27T08:00:00",
"o": 98.7,
"h": 99,
"l": 96.3,
"c": 97,
"v": 1873006.2158994
},
{
"ts": "2025-10-27T04:00:00",
"o": 98.8,
"h": 99.8,
"l": 97.8,
"c": 98.4,
"v": 1960697.04619541
},
{
"ts": "2025-10-27T00:00:00",
"o": 98.4,
"h": 99.8,
"l": 98.2,
"c": 98.8,
"v": 2161081.10985995
},
{
"ts": "2025-10-26T20:00:00",
"o": 97.5,
"h": 99.8,
"l": 96.8,
"c": 98.5,
"v": 1631829.782364
},
{
"ts": "2025-10-26T16:00:00",
"o": 98,
"h": 98.3,
"l": 97.4,
"c": 97.5,
"v": 163589.63624764
},
{
"ts": "2025-10-26T12:00:00",
"o": 98.5,
"h": 98.8,
"l": 97.5,
"c": 98,
"v": 2073115.37981377
},
{
"ts": "2025-10-26T08:00:00",
"o": 97,
"h": 98.4,
"l": 96.6,
"c": 98.4,
"v": 2896581.22731005
},
{
"ts": "2025-10-26T04:00:00",
"o": 95.7,
"h": 97.1,
"l": 95.6,
"c": 97.1,
"v": 1270862.32553303
},
{
"ts": "2025-10-26T00:00:00",
"o": 96.4,
"h": 96.6,
"l": 95.5,
"c": 95.7,
"v": 1370348.61279229
},
{
"ts": "2025-10-25T20:00:00",
"o": 96.3,
"h": 96.4,
"l": 96.2,
"c": 96.2,
"v": 103763.06035107
},
{
"ts": "2025-10-25T16:00:00",
"o": 96.3,
"h": 96.5,
"l": 96.1,
"c": 96.2,
"v": 203571.97232888
},
{
"ts": "2025-10-25T12:00:00",
"o": 95,
"h": 96.6,
"l": 94.9,
"c": 96.3,
"v": 2360984.10834543
},
{
"ts": "2025-10-25T08:00:00",
"o": 95.2,
"h": 95.7,
"l": 94.7,
"c": 94.9,
"v": 1292246.27957079
},
{
"ts": "2025-10-25T04:00:00",
"o": 95.9,
"h": 95.9,
"l": 94.8,
"c": 95,
"v": 1581197.77544328
},
{
"ts": "2025-10-25T00:00:00",
"o": 96.8,
"h": 97.1,
"l": 95.6,
"c": 95.8,
"v": 859606.14433282
},
{
"ts": "2025-10-24T20:00:00",
"o": 96.5,
"h": 97.4,
"l": 96.5,
"c": 97.1,
"v": 453387.41848766
},
{
"ts": "2025-10-24T16:00:00",
"o": 95.5,
"h": 96.6,
"l": 94.8,
"c": 96.5,
"v": 470020.59834894
},
{
"ts": "2025-10-24T12:00:00",
"o": 96.4,
"h": 98.4,
"l": 94.9,
"c": 95.4,
"v": 2976780.77977443
},
{
"ts": "2025-10-24T08:00:00",
"o": 97.3,
"h": 98,
"l": 95.5,
"c": 96.4,
"v": 2009835.52373142
},
{
"ts": "2025-10-24T04:00:00",
"o": 95.8,
"h": 97.7,
"l": 95.7,
"c": 97.2,
"v": 3508748.26381951
},
{
"ts": "2025-10-24T00:00:00",
"o": 95.5,
"h": 96.5,
"l": 95.4,
"c": 95.6,
"v": 1624286.33745224
},
{
"ts": "2025-10-23T20:00:00",
"o": 95.6,
"h": 95.8,
"l": 94.5,
"c": 95.2,
"v": 410445.82474778
},
{
"ts": "2025-10-23T16:00:00",
"o": 94.9,
"h": 96.4,
"l": 94.3,
"c": 95.6,
"v": 721184.55148192
},
{
"ts": "2025-10-23T12:00:00",
"o": 93,
"h": 95.1,
"l": 92.2,
"c": 94.4,
"v": 1880777.14407423
},
{
"ts": "2025-10-23T08:00:00",
"o": 94,
"h": 94.4,
"l": 92.9,
"c": 93.3,
"v": 2405295.21460297
},
{
"ts": "2025-10-23T04:00:00",
"o": 93.1,
"h": 94.4,
"l": 93,
"c": 94,
"v": 1463469.35025076
},
{
"ts": "2025-10-23T00:00:00",
"o": 93.4,
"h": 93.8,
"l": 92.9,
"c": 93.3,
"v": 2108307.30742872
},
{
"ts": "2025-10-22T20:00:00",
"o": 93.6,
"h": 94,
"l": 91.6,
"c": 93.5,
"v": 3097298.95526691
},
{
"ts": "2025-10-22T16:00:00",
"o": 94.5,
"h": 94.7,
"l": 92.9,
"c": 93.2,
"v": 1211675.79401808
},
{
"ts": "2025-10-22T12:00:00",
"o": 94.5,
"h": 95.9,
"l": 93.8,
"c": 94.7,
"v": 3443438.77429983
},
{
"ts": "2025-10-22T08:00:00",
"o": 94.9,
"h": 95.3,
"l": 93.1,
"c": 94.3,
"v": 3652511.54658721
},
{
"ts": "2025-10-22T04:00:00",
"o": 95.8,
"h": 96.6,
"l": 94.5,
"c": 94.9,
"v": 2048188.40843454
},
{
"ts": "2025-10-22T00:00:00",
"o": 95.6,
"h": 96.3,
"l": 95.1,
"c": 95.8,
"v": 2143595.9640938
},
{
"ts": "2025-10-21T20:00:00",
"o": 98.7,
"h": 98.7,
"l": 95.1,
"c": 95.3,
"v": 2572047.17279652
},
{
"ts": "2025-10-21T16:00:00",
"o": 101,
"h": 102,
"l": 98.6,
"c": 99.1,
"v": 3591358.30534202
},
{
"ts": "2025-10-21T12:00:00",
"o": 97.3,
"h": 102,
"l": 96.6,
"c": 101,
"v": 4158352.15028901
},
{
"ts": "2025-10-21T08:00:00",
"o": 96.7,
"h": 97.5,
"l": 95.4,
"c": 97.5,
"v": 1236623.45688191
},
{
"ts": "2025-10-21T04:00:00",
"o": 96.4,
"h": 96.8,
"l": 94.9,
"c": 96.7,
"v": 3598057.72837953
},
{
"ts": "2025-10-21T00:00:00",
"o": 98.4,
"h": 98.7,
"l": 96.4,
"c": 96.7,
"v": 2002462.12523608
},
{
"ts": "2025-10-20T20:00:00",
"o": 98.7,
"h": 99.9,
"l": 98.4,
"c": 98.4,
"v": 482319.31995243
},
{
"ts": "2025-10-20T16:00:00",
"o": 99.1,
"h": 99.1,
"l": 97.5,
"c": 98.7,
"v": 1367772.27227159
},
{
"ts": "2025-10-20T12:00:00",
"o": 99.7,
"h": 101,
"l": 99.2,
"c": 99.2,
"v": 1452384.22063103
},
{
"ts": "2025-10-20T08:00:00",
"o": 100,
"h": 101,
"l": 99,
"c": 99.7,
"v": 3740765.27813895
},
{
"ts": "2025-10-20T04:00:00",
"o": 99.5,
"h": 101,
"l": 98.7,
"c": 100,
"v": 4276562.44359521
},
{
"ts": "2025-10-20T00:00:00",
"o": 97.1,
"h": 99.5,
"l": 95.3,
"c": 99.5,
"v": 1663074.4492906
},
{
"ts": "2025-10-19T20:00:00",
"o": 97.9,
"h": 98.4,
"l": 97.1,
"c": 97.1,
"v": 575181.20341024
},
{
"ts": "2025-10-19T16:00:00",
"o": 97.9,
"h": 99,
"l": 97.6,
"c": 98,
"v": 884591.7216996
},
{
"ts": "2025-10-19T12:00:00",
"o": 96.8,
"h": 98.6,
"l": 96.1,
"c": 98.2,
"v": 1441776.87213549
},
{
"ts": "2025-10-19T08:00:00",
"o": 94.7,
"h": 97.5,
"l": 93.8,
"c": 96.7,
"v": 3622400.10174282
},
{
"ts": "2025-10-19T04:00:00",
"o": 96,
"h": 96,
"l": 94.2,
"c": 94.4,
"v": 795774.51541596
},
{
"ts": "2025-10-19T00:00:00",
"o": 95.3,
"h": 95.9,
"l": 94.5,
"c": 95.9,
"v": 1063560.17813957
},
{
"ts": "2025-10-18T20:00:00",
"o": 95.8,
"h": 95.8,
"l": 95,
"c": 95.3,
"v": 451509.91676407
},
{
"ts": "2025-10-18T16:00:00",
"o": 94.9,
"h": 95.9,
"l": 94.1,
"c": 95.8,
"v": 561190.08414739
},
{
"ts": "2025-10-18T12:00:00",
"o": 95.8,
"h": 96.5,
"l": 94.4,
"c": 95,
"v": 2694914.68717286
},
{
"ts": "2025-10-18T08:00:00",
"o": 95.7,
"h": 96.4,
"l": 95.3,
"c": 96.2,
"v": 964890.29132918
},
{
"ts": "2025-10-18T04:00:00",
"o": 96.2,
"h": 97.2,
"l": 95.3,
"c": 95.7,
"v": 965681.59921094
},
{
"ts": "2025-10-18T00:00:00",
"o": 95.2,
"h": 96.9,
"l": 95,
"c": 96.2,
"v": 1460584.09779426
},
{
"ts": "2025-10-17T20:00:00",
"o": 95.5,
"h": 97.2,
"l": 95.1,
"c": 95.5,
"v": 972795.63921594
},
{
"ts": "2025-10-17T16:00:00",
"o": 96.4,
"h": 97.4,
"l": 95.2,
"c": 96,
"v": 1400793.91590281
},
{
"ts": "2025-10-17T12:00:00",
"o": 96.4,
"h": 96.6,
"l": 94,
"c": 96.3,
"v": 3392217.30354084
},
{
"ts": "2025-10-17T08:00:00",
"o": 92.7,
"h": 96.6,
"l": 91.2,
"c": 96.4,
"v": 8055585.70141154
},
{
"ts": "2025-10-17T04:00:00",
"o": 99.3,
"h": 99.4,
"l": 92.5,
"c": 92.7,
"v": 11517427.78507902
},
{
"ts": "2025-10-17T00:00:00",
"o": 97.8,
"h": 99.4,
"l": 97.6,
"c": 99.3,
"v": 3385235.88949302
},
{
"ts": "2025-10-16T20:00:00",
"o": 98.5,
"h": 98.8,
"l": 96.9,
"c": 97.8,
"v": 2020996.86745835
},
{
"ts": "2025-10-16T16:00:00",
"o": 98.7,
"h": 101,
"l": 97.5,
"c": 98.9,
"v": 3885936.32597578
},
{
"ts": "2025-10-16T12:00:00",
"o": 102,
"h": 103,
"l": 98.3,
"c": 99,
"v": 2939676.63920007
},
{
"ts": "2025-10-16T08:00:00",
"o": 101,
"h": 103,
"l": 98.2,
"c": 102,
"v": 3013640.11242435
},
{
"ts": "2025-10-16T04:00:00",
"o": 102,
"h": 102,
"l": 100,
"c": 100,
"v": 1185822.09029322
},
{
"ts": "2025-10-16T00:00:00",
"o": 101,
"h": 103,
"l": 100,
"c": 102,
"v": 1742370.5747375
},
{
"ts": "2025-10-15T20:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 101,
"v": 3684749.90467992
},
{
"ts": "2025-10-15T16:00:00",
"o": 101,
"h": 102,
"l": 100,
"c": 101,
"v": 1056324.33531513
},
{
"ts": "2025-10-15T12:00:00",
"o": 104,
"h": 104,
"l": 101,
"c": 102,
"v": 4039187.99746264
},
{
"ts": "2025-10-15T08:00:00",
"o": 105,
"h": 107,
"l": 103,
"c": 104,
"v": 2387207.97341248
},
{
"ts": "2025-10-15T04:00:00",
"o": 104,
"h": 106,
"l": 103,
"c": 106,
"v": 1573600.34662886
},
{
"ts": "2025-10-15T00:00:00",
"o": 106,
"h": 106,
"l": 104,
"c": 104,
"v": 1176004.92546659
},
{
"ts": "2025-10-14T20:00:00",
"o": 105,
"h": 106,
"l": 104,
"c": 106,
"v": 1099120.98314185
},
{
"ts": "2025-10-14T16:00:00",
"o": 106,
"h": 107,
"l": 104,
"c": 105,
"v": 1753509.11091167
},
{
"ts": "2025-10-14T12:00:00",
"o": 103,
"h": 106,
"l": 101,
"c": 105,
"v": 3830985.2898214
},
{
"ts": "2025-10-14T08:00:00",
"o": 101,
"h": 103,
"l": 100,
"c": 103,
"v": 4150702.67416939
},
{
"ts": "2025-10-14T04:00:00",
"o": 106,
"h": 106,
"l": 100,
"c": 101,
"v": 7141701.62963292
},
{
"ts": "2025-10-14T00:00:00",
"o": 110,
"h": 111,
"l": 106,
"c": 106,
"v": 3447946.44614127
},
{
"ts": "2025-10-13T20:00:00",
"o": 109,
"h": 111,
"l": 108,
"c": 110,
"v": 1780846.41908758
},
{
"ts": "2025-10-13T16:00:00",
"o": 107,
"h": 110,
"l": 105,
"c": 110,
"v": 4599078.31092516
},
{
"ts": "2025-10-13T12:00:00",
"o": 104,
"h": 107,
"l": 103,
"c": 107,
"v": 1866675.91980438
},
{
"ts": "2025-10-13T08:00:00",
"o": 105,
"h": 107,
"l": 102,
"c": 105,
"v": 3292650.37501551
},
{
"ts": "2025-10-13T04:00:00",
"o": 104,
"h": 106,
"l": 102,
"c": 104,
"v": 1904307.28755058
},
{
"ts": "2025-10-13T00:00:00",
"o": 105,
"h": 105,
"l": 103,
"c": 103,
"v": 1999311.86421135
},
{
"ts": "2025-10-12T20:00:00",
"o": 105,
"h": 106,
"l": 103,
"c": 105,
"v": 1881698.42585726
},
{
"ts": "2025-10-12T16:00:00",
"o": 103,
"h": 105,
"l": 102,
"c": 105,
"v": 3274630.98517003
},
{
"ts": "2025-10-12T12:00:00",
"o": 98.4,
"h": 104,
"l": 97.2,
"c": 103,
"v": 6000531.12578198
},
{
"ts": "2025-10-12T08:00:00",
"o": 98.3,
"h": 99.1,
"l": 96.7,
"c": 98.4,
"v": 2231718.09424677
},
{
"ts": "2025-10-12T04:00:00",
"o": 96,
"h": 100,
"l": 96,
"c": 98.3,
"v": 3692327.87343061
},
{
"ts": "2025-10-12T00:00:00",
"o": 96.6,
"h": 97.2,
"l": 93,
"c": 96.1,
"v": 2934419.87424201
},
{
"ts": "2025-10-11T20:00:00",
"o": 96.9,
"h": 97.3,
"l": 94.8,
"c": 96.4,
"v": 2207486.45373396
},
{
"ts": "2025-10-11T16:00:00",
"o": 101,
"h": 102,
"l": 96.3,
"c": 97.2,
"v": 1769698.80207008
},
{
"ts": "2025-10-11T12:00:00",
"o": 102,
"h": 102,
"l": 98.3,
"c": 101,
"v": 4989193.1350284
},
{
"ts": "2025-10-11T08:00:00",
"o": 98.4,
"h": 102,
"l": 98,
"c": 101,
"v": 4710791.6595144
},
{
"ts": "2025-10-11T04:00:00",
"o": 96.2,
"h": 98.9,
"l": 95.9,
"c": 98,
"v": 5892407.92237548
},
{
"ts": "2025-10-11T00:00:00",
"o": 97.5,
"h": 98.8,
"l": 90,
"c": 96.2,
"v": 16826658.93112159
},
{
"ts": "2025-10-10T20:00:00",
"o": 115,
"h": 115,
"l": 92,
"c": 96.8,
"v": 37303829.72391677
},
{
"ts": "2025-10-10T16:00:00",
"o": 116,
"h": 118,
"l": 115,
"c": 116,
"v": 5640600.20890196
},
{
"ts": "2025-10-10T12:00:00",
"o": 120,
"h": 121,
"l": 116,
"c": 117,
"v": 8828898.38811723
},
{
"ts": "2025-10-10T08:00:00",
"o": 117,
"h": 120,
"l": 117,
"c": 119,
"v": 2374044.90949979
},
{
"ts": "2025-10-10T04:00:00",
"o": 119,
"h": 120,
"l": 117,
"c": 117,
"v": 2569886.91300344
},
{
"ts": "2025-10-10T00:00:00",
"o": 119,
"h": 120,
"l": 117,
"c": 119,
"v": 2147650.15017197
},
{
"ts": "2025-10-09T20:00:00",
"o": 118,
"h": 120,
"l": 118,
"c": 119,
"v": 1072073.47822851
},
{
"ts": "2025-10-09T16:00:00",
"o": 117,
"h": 119,
"l": 117,
"c": 119,
"v": 676135.47522531
},
{
"ts": "2025-10-09T12:00:00",
"o": 118,
"h": 119,
"l": 116,
"c": 118,
"v": 2440031.67289952
},
{
"ts": "2025-10-09T08:00:00",
"o": 118,
"h": 119,
"l": 117,
"c": 118,
"v": 2425625.84586512
},
{
"ts": "2025-10-09T04:00:00",
"o": 119,
"h": 120,
"l": 118,
"c": 118,
"v": 1094689.53536019
},
{
"ts": "2025-10-09T00:00:00",
"o": 120,
"h": 120,
"l": 117,
"c": 119,
"v": 4860876.32637781
},
{
"ts": "2025-10-08T20:00:00",
"o": 121,
"h": 121,
"l": 119,
"c": 120,
"v": 2126341.23623535
},
{
"ts": "2025-10-08T16:00:00",
"o": 120,
"h": 122,
"l": 120,
"c": 121,
"v": 1317035.34978378
},
{
"ts": "2025-10-08T12:00:00",
"o": 119,
"h": 121,
"l": 119,
"c": 119,
"v": 631952.18906703
},
{
"ts": "2025-10-08T08:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 119,
"v": 1476037.94284654
},
{
"ts": "2025-10-08T04:00:00",
"o": 118,
"h": 120,
"l": 118,
"c": 120,
"v": 1055736.45832353
},
{
"ts": "2025-10-08T00:00:00",
"o": 119,
"h": 121,
"l": 118,
"c": 118,
"v": 1647116.50683379
},
{
"ts": "2025-10-07T20:00:00",
"o": 120,
"h": 120,
"l": 118,
"c": 119,
"v": 599552.51410878
},
{
"ts": "2025-10-07T16:00:00",
"o": 119,
"h": 120,
"l": 118,
"c": 119,
"v": 2124197.76872557
},
{
"ts": "2025-10-07T12:00:00",
"o": 122,
"h": 123,
"l": 118,
"c": 119,
"v": 4604884.07499326
},
{
"ts": "2025-10-07T08:00:00",
"o": 121,
"h": 122,
"l": 119,
"c": 122,
"v": 2875725.90290042
},
{
"ts": "2025-10-07T04:00:00",
"o": 122,
"h": 124,
"l": 120,
"c": 121,
"v": 3830812.60346065
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 92,
"h": 92,
"l": 91,
"c": 91.1,
"v": 475103.67253269
},
{
"ts": "2025-10-31T00:00:00",
"o": 92.3,
"h": 94,
"l": 90.7,
"c": 92,
"v": 8566386.50415592
},
{
"ts": "2025-10-30T00:00:00",
"o": 95,
"h": 95.9,
"l": 89.4,
"c": 92.3,
"v": 19899849.50910341
},
{
"ts": "2025-10-29T00:00:00",
"o": 92.9,
"h": 98.7,
"l": 92.8,
"c": 95.1,
"v": 15446583.22735756
},
{
"ts": "2025-10-28T00:00:00",
"o": 96.4,
"h": 97.4,
"l": 92.4,
"c": 93,
"v": 11624930.19420872
},
{
"ts": "2025-10-27T00:00:00",
"o": 98.4,
"h": 99.8,
"l": 95.2,
"c": 96.2,
"v": 10628810.38468435
},
{
"ts": "2025-10-26T00:00:00",
"o": 96.4,
"h": 99.8,
"l": 95.5,
"c": 98.5,
"v": 9406326.96406078
},
{
"ts": "2025-10-25T00:00:00",
"o": 96.8,
"h": 97.1,
"l": 94.7,
"c": 96.2,
"v": 6401369.34037227
},
{
"ts": "2025-10-24T00:00:00",
"o": 95.5,
"h": 98.4,
"l": 94.8,
"c": 97.1,
"v": 11043058.9216142
},
{
"ts": "2025-10-23T00:00:00",
"o": 93.4,
"h": 96.4,
"l": 92.2,
"c": 95.2,
"v": 8989479.39258638
},
{
"ts": "2025-10-22T00:00:00",
"o": 95.6,
"h": 96.6,
"l": 91.6,
"c": 93.5,
"v": 15596709.44270037
},
{
"ts": "2025-10-21T00:00:00",
"o": 98.4,
"h": 102,
"l": 94.9,
"c": 95.3,
"v": 17158900.93892507
},
{
"ts": "2025-10-20T00:00:00",
"o": 97.1,
"h": 101,
"l": 95.3,
"c": 98.4,
"v": 12982877.98387981
},
{
"ts": "2025-10-19T00:00:00",
"o": 95.3,
"h": 99,
"l": 93.8,
"c": 97.1,
"v": 8383284.59254368
},
{
"ts": "2025-10-18T00:00:00",
"o": 95.2,
"h": 97.2,
"l": 94.1,
"c": 95.3,
"v": 7098770.6764187
},
{
"ts": "2025-10-17T00:00:00",
"o": 97.8,
"h": 99.4,
"l": 91.2,
"c": 95.5,
"v": 28724056.23464317
},
{
"ts": "2025-10-16T00:00:00",
"o": 101,
"h": 103,
"l": 96.9,
"c": 97.8,
"v": 14788442.61008927
},
{
"ts": "2025-10-15T00:00:00",
"o": 106,
"h": 107,
"l": 100,
"c": 101,
"v": 13917075.48296562
},
{
"ts": "2025-10-14T00:00:00",
"o": 110,
"h": 111,
"l": 100,
"c": 106,
"v": 21423966.1338185
},
{
"ts": "2025-10-13T00:00:00",
"o": 105,
"h": 111,
"l": 102,
"c": 110,
"v": 15442870.17659456
},
{
"ts": "2025-10-12T00:00:00",
"o": 96.6,
"h": 106,
"l": 93,
"c": 105,
"v": 20015326.37872866
},
{
"ts": "2025-10-11T00:00:00",
"o": 97.5,
"h": 102,
"l": 90,
"c": 96.4,
"v": 36396236.90384391
},
{
"ts": "2025-10-10T00:00:00",
"o": 119,
"h": 121,
"l": 92,
"c": 96.8,
"v": 58864910.29361116
},
{
"ts": "2025-10-09T00:00:00",
"o": 120,
"h": 120,
"l": 116,
"c": 119,
"v": 12569432.33395646
},
{
"ts": "2025-10-08T00:00:00",
"o": 119,
"h": 122,
"l": 118,
"c": 120,
"v": 8254219.68309002
},
{
"ts": "2025-10-07T00:00:00",
"o": 123,
"h": 124,
"l": 118,
"c": 119,
"v": 15548205.7994173
},
{
"ts": "2025-10-06T00:00:00",
"o": 120,
"h": 124,
"l": 118,
"c": 123,
"v": 10845078.14702138
},
{
"ts": "2025-10-05T00:00:00",
"o": 120,
"h": 124,
"l": 118,
"c": 119,
"v": 14702857.21720782
},
{
"ts": "2025-10-04T00:00:00",
"o": 122,
"h": 122,
"l": 117,
"c": 120,
"v": 15961061.5941031
},
{
"ts": "2025-10-03T00:00:00",
"o": 126,
"h": 126,
"l": 121,
"c": 122,
"v": 13082677.93843589
},
{
"ts": "2025-10-02T00:00:00",
"o": 121,
"h": 126,
"l": 119,
"c": 126,
"v": 9099934.48635136
},
{
"ts": "2025-10-01T00:00:00",
"o": 115,
"h": 121,
"l": 114,
"c": 121,
"v": 19585822.57622826
},
{
"ts": "2025-09-30T00:00:00",
"o": 116,
"h": 117,
"l": 113,
"c": 115,
"v": 9751363.07664204
},
{
"ts": "2025-09-29T00:00:00",
"o": 119,
"h": 119,
"l": 114,
"c": 117,
"v": 11175150.49044134
},
{
"ts": "2025-09-28T00:00:00",
"o": 117,
"h": 119,
"l": 114,
"c": 119,
"v": 8079475.78503572
},
{
"ts": "2025-09-27T00:00:00",
"o": 119,
"h": 119,
"l": 116,
"c": 117,
"v": 5747666.99864562
},
{
"ts": "2025-09-26T00:00:00",
"o": 116,
"h": 119,
"l": 115,
"c": 119,
"v": 11475826.36133773
},
{
"ts": "2025-09-25T00:00:00",
"o": 119,
"h": 119,
"l": 114,
"c": 116,
"v": 20124450.99067143
},
{
"ts": "2025-09-24T00:00:00",
"o": 119,
"h": 122,
"l": 118,
"c": 119,
"v": 16732322.94132078
},
{
"ts": "2025-09-23T00:00:00",
"o": 122,
"h": 122,
"l": 118,
"c": 120,
"v": 15822935.17518481
},
{
"ts": "2025-09-22T00:00:00",
"o": 129,
"h": 130,
"l": 118,
"c": 121,
"v": 37050444.44695183
},
{
"ts": "2025-09-21T00:00:00",
"o": 132,
"h": 133,
"l": 129,
"c": 130,
"v": 8049777.54127391
},
{
"ts": "2025-09-20T00:00:00",
"o": 131,
"h": 133,
"l": 129,
"c": 132,
"v": 6111494.01155547
},
{
"ts": "2025-09-19T00:00:00",
"o": 137,
"h": 139,
"l": 129,
"c": 131,
"v": 17981781.28748033
},
{
"ts": "2025-09-18T00:00:00",
"o": 135,
"h": 138,
"l": 133,
"c": 137,
"v": 11927034.66108932
},
{
"ts": "2025-09-17T00:00:00",
"o": 132,
"h": 136,
"l": 129,
"c": 135,
"v": 10022857.16749551
},
{
"ts": "2025-09-16T00:00:00",
"o": 130,
"h": 133,
"l": 127,
"c": 132,
"v": 7727461.72197113
},
{
"ts": "2025-09-15T00:00:00",
"o": 134,
"h": 136,
"l": 127,
"c": 130,
"v": 18271188.79309625
},
{
"ts": "2025-09-14T00:00:00",
"o": 139,
"h": 140,
"l": 133,
"c": 134,
"v": 12680245.17856077
},
{
"ts": "2025-09-13T00:00:00",
"o": 139,
"h": 143,
"l": 138,
"c": 140,
"v": 15211415.61185927
},
{
"ts": "2025-09-12T00:00:00",
"o": 138,
"h": 141,
"l": 136,
"c": 140,
"v": 17153265.66886998
},
{
"ts": "2025-09-11T00:00:00",
"o": 136,
"h": 140,
"l": 133,
"c": 139,
"v": 23390647.88081783
},
{
"ts": "2025-09-10T00:00:00",
"o": 139,
"h": 140,
"l": 134,
"c": 137,
"v": 25326936.6011593
},
{
"ts": "2025-09-09T00:00:00",
"o": 128,
"h": 143,
"l": 127,
"c": 139,
"v": 69432229.49991378
},
{
"ts": "2025-09-08T00:00:00",
"o": 124,
"h": 129,
"l": 123,
"c": 128,
"v": 17919287.82124724
},
{
"ts": "2025-09-07T00:00:00",
"o": 122,
"h": 125,
"l": 122,
"c": 124,
"v": 8735788.5731405
},
{
"ts": "2025-09-06T00:00:00",
"o": 124,
"h": 125,
"l": 122,
"c": 123,
"v": 5239784.57516653
},
{
"ts": "2025-09-05T00:00:00",
"o": 121,
"h": 127,
"l": 121,
"c": 124,
"v": 14759668.62971035
},
{
"ts": "2025-09-04T00:00:00",
"o": 125,
"h": 125,
"l": 120,
"c": 122,
"v": 11949787.71974411
},
{
"ts": "2025-09-03T00:00:00",
"o": 125,
"h": 126,
"l": 123,
"c": 124,
"v": 12170087.75958406
},
{
"ts": "2025-09-02T00:00:00",
"o": 121,
"h": 125,
"l": 120,
"c": 125,
"v": 25019990.49508174
},
{
"ts": "2025-09-01T00:00:00",
"o": 124,
"h": 127,
"l": 120,
"c": 122,
"v": 24746184.79710533
},
{
"ts": "2025-08-31T00:00:00",
"o": 125,
"h": 128,
"l": 123,
"c": 124,
"v": 14013899.19808411
},
{
"ts": "2025-08-30T00:00:00",
"o": 123,
"h": 125,
"l": 121,
"c": 125,
"v": 8432270.69018887
},
{
"ts": "2025-08-29T00:00:00",
"o": 130,
"h": 131,
"l": 121,
"c": 124,
"v": 32594874.67102894
},
{
"ts": "2025-08-28T00:00:00",
"o": 126,
"h": 132,
"l": 125,
"c": 131,
"v": 20148345.44724299
},
{
"ts": "2025-08-27T00:00:00",
"o": 126,
"h": 128,
"l": 124,
"c": 126,
"v": 14862294.48572632
},
{
"ts": "2025-08-26T00:00:00",
"o": 123,
"h": 127,
"l": 121,
"c": 126,
"v": 13092113.75198487
},
{
"ts": "2025-08-25T00:00:00",
"o": 131,
"h": 133,
"l": 120,
"c": 123,
"v": 21979612.70592719
},
{
"ts": "2025-08-24T00:00:00",
"o": 133,
"h": 135,
"l": 126,
"c": 130,
"v": 24190471.00412561
},
{
"ts": "2025-08-23T00:00:00",
"o": 133,
"h": 135,
"l": 129,
"c": 133,
"v": 14350980.48810327
},
{
"ts": "2025-08-22T00:00:00",
"o": 126,
"h": 136,
"l": 121,
"c": 134,
"v": 24766081.99060259
},
{
"ts": "2025-08-21T00:00:00",
"o": 129,
"h": 130,
"l": 125,
"c": 126,
"v": 9910100.37715769
},
{
"ts": "2025-08-20T00:00:00",
"o": 124,
"h": 130,
"l": 123,
"c": 129,
"v": 14881218.44642406
},
{
"ts": "2025-08-19T00:00:00",
"o": 126,
"h": 129,
"l": 123,
"c": 124,
"v": 19596769.21136394
},
{
"ts": "2025-08-18T00:00:00",
"o": 131,
"h": 131,
"l": 125,
"c": 126,
"v": 22716618.32731379
},
{
"ts": "2025-08-17T00:00:00",
"o": 132,
"h": 135,
"l": 130,
"c": 131,
"v": 15643496.09319638
},
{
"ts": "2025-08-16T00:00:00",
"o": 130,
"h": 133,
"l": 128,
"c": 132,
"v": 11807179.54550451
},
{
"ts": "2025-08-15T00:00:00",
"o": 129,
"h": 132,
"l": 124,
"c": 130,
"v": 22982575.32803352
},
{
"ts": "2025-08-14T00:00:00",
"o": 138,
"h": 142,
"l": 126,
"c": 130,
"v": 40091345.11801182
},
{
"ts": "2025-08-13T00:00:00",
"o": 139,
"h": 143,
"l": 136,
"c": 138,
"v": 26336455.60821784
},
{
"ts": "2025-08-12T00:00:00",
"o": 129,
"h": 139,
"l": 127,
"c": 139,
"v": 22998064.81814132
},
{
"ts": "2025-08-11T00:00:00",
"o": 136,
"h": 140,
"l": 127,
"c": 129,
"v": 35213815.01259003
},
{
"ts": "2025-08-10T00:00:00",
"o": 138,
"h": 140,
"l": 131,
"c": 137,
"v": 24307713.1208418
},
{
"ts": "2025-08-09T00:00:00",
"o": 132,
"h": 139,
"l": 130,
"c": 138,
"v": 21350872.39593729
},
{
"ts": "2025-08-08T00:00:00",
"o": 132,
"h": 133,
"l": 128,
"c": 132,
"v": 26690784.48855265
},
{
"ts": "2025-08-07T00:00:00",
"o": 127,
"h": 133,
"l": 126,
"c": 131,
"v": 21047496.79450098
},
{
"ts": "2025-08-06T00:00:00",
"o": 126,
"h": 130,
"l": 122,
"c": 128,
"v": 12629318.05274098
},
{
"ts": "2025-08-05T00:00:00",
"o": 131,
"h": 131,
"l": 123,
"c": 126,
"v": 21604197.25986835
},
{
"ts": "2025-08-04T00:00:00",
"o": 128,
"h": 133,
"l": 127,
"c": 131,
"v": 18957094.27375607
},
{
"ts": "2025-08-03T00:00:00",
"o": 124,
"h": 129,
"l": 122,
"c": 129,
"v": 10571797.65465621
},
{
"ts": "2025-08-02T00:00:00",
"o": 126,
"h": 129,
"l": 121,
"c": 124,
"v": 15577299.09513878
},
{
"ts": "2025-08-01T00:00:00",
"o": 131,
"h": 132,
"l": 124,
"c": 127,
"v": 33310597.34110091
},
{
"ts": "2025-07-31T00:00:00",
"o": 139,
"h": 141,
"l": 131,
"c": 132,
"v": 21829209.05916432
},
{
"ts": "2025-07-30T00:00:00",
"o": 141,
"h": 142,
"l": 133,
"c": 139,
"v": 22220058.733974
},
{
"ts": "2025-07-29T00:00:00",
"o": 142,
"h": 147,
"l": 139,
"c": 142,
"v": 22921262.72929977
},
{
"ts": "2025-07-28T00:00:00",
"o": 150,
"h": 153,
"l": 140,
"c": 141,
"v": 29318450.91408659
},
{
"ts": "2025-07-27T00:00:00",
"o": 143,
"h": 150,
"l": 143,
"c": 150,
"v": 20175902.33493766
},
{
"ts": "2025-07-26T00:00:00",
"o": 144,
"h": 146,
"l": 142,
"c": 144,
"v": 17646704.69896697
},
{
"ts": "2025-07-25T00:00:00",
"o": 140,
"h": 144,
"l": 135,
"c": 144,
"v": 32021256.30699454
},
{
"ts": "2025-07-24T00:00:00",
"o": 139,
"h": 147,
"l": 133,
"c": 140,
"v": 69763815.62899046
},
{
"ts": "2025-07-23T00:00:00",
"o": 153,
"h": 155,
"l": 135,
"c": 141,
"v": 56642477.35304346
},
{
"ts": "2025-07-22T00:00:00",
"o": 157,
"h": 158,
"l": 147,
"c": 154,
"v": 57167958.51993595
},
{
"ts": "2025-07-21T00:00:00",
"o": 158,
"h": 163,
"l": 154,
"c": 157,
"v": 33416137.81146118
},
{
"ts": "2025-07-20T00:00:00",
"o": 150,
"h": 161,
"l": 149,
"c": 158,
"v": 29079189.70736609
},
{
"ts": "2025-07-19T00:00:00",
"o": 146,
"h": 151,
"l": 143,
"c": 150,
"v": 30297285.14768015
},
{
"ts": "2025-07-18T00:00:00",
"o": 145,
"h": 156,
"l": 143,
"c": 146,
"v": 48014061.20005408
},
{
"ts": "2025-07-17T00:00:00",
"o": 141,
"h": 146,
"l": 138,
"c": 145,
"v": 37225885.99508133
},
{
"ts": "2025-07-16T00:00:00",
"o": 141,
"h": 146,
"l": 138,
"c": 141,
"v": 25585424.26303789
},
{
"ts": "2025-07-15T00:00:00",
"o": 136,
"h": 142,
"l": 130,
"c": 142,
"v": 32104675.73778014
},
{
"ts": "2025-07-14T00:00:00",
"o": 136,
"h": 143,
"l": 134,
"c": 135,
"v": 37358435.23784577
},
{
"ts": "2025-07-13T00:00:00",
"o": 131,
"h": 138,
"l": 130,
"c": 136,
"v": 21179494.05770304
},
{
"ts": "2025-07-12T00:00:00",
"o": 130,
"h": 133,
"l": 126,
"c": 130,
"v": 32550868.55499412
},
{
"ts": "2025-07-11T00:00:00",
"o": 131,
"h": 137,
"l": 127,
"c": 129,
"v": 42295302.54285203
},
{
"ts": "2025-07-10T00:00:00",
"o": 122,
"h": 132,
"l": 121,
"c": 130,
"v": 19097873.59374992
},
{
"ts": "2025-07-09T00:00:00",
"o": 115,
"h": 124,
"l": 115,
"c": 123,
"v": 19741927.87865247
},
{
"ts": "2025-07-08T00:00:00",
"o": 114,
"h": 117,
"l": 111,
"c": 116,
"v": 15242283.46471215
},
{
"ts": "2025-07-07T00:00:00",
"o": 116,
"h": 117,
"l": 112,
"c": 114,
"v": 16912822.23780475
},
{
"ts": "2025-07-06T00:00:00",
"o": 113,
"h": 118,
"l": 112,
"c": 116,
"v": 12374913.47215516
},
{
"ts": "2025-07-05T00:00:00",
"o": 112,
"h": 114,
"l": 111,
"c": 113,
"v": 10255697.23761441
},
{
"ts": "2025-07-04T00:00:00",
"o": 119,
"h": 121,
"l": 111,
"c": 112,
"v": 29758985.06002045
},
{
"ts": "2025-07-03T00:00:00",
"o": 118,
"h": 121,
"l": 117,
"c": 119,
"v": 18025802.21808232
},
{
"ts": "2025-07-02T00:00:00",
"o": 110,
"h": 120,
"l": 108,
"c": 118,
"v": 18419591.15525723
},
{
"ts": "2025-07-01T00:00:00",
"o": 114,
"h": 115,
"l": 108,
"c": 110,
"v": 23119710.29472144
},
{
"ts": "2025-06-30T00:00:00",
"o": 120,
"h": 121,
"l": 114,
"c": 114,
"v": 15210575.18740738
},
{
"ts": "2025-06-29T00:00:00",
"o": 115,
"h": 121,
"l": 114,
"c": 120,
"v": 9809648.21690446
},
{
"ts": "2025-06-28T00:00:00",
"o": 112,
"h": 116,
"l": 111,
"c": 115,
"v": 6763552.00194106
},
{
"ts": "2025-06-27T00:00:00",
"o": 109,
"h": 113,
"l": 107,
"c": 112,
"v": 12896401.12623066
},
{
"ts": "2025-06-26T00:00:00",
"o": 112,
"h": 115,
"l": 108,
"c": 109,
"v": 22165264.87411743
},
{
"ts": "2025-06-25T00:00:00",
"o": 116,
"h": 117,
"l": 110,
"c": 112,
"v": 20691810.89440734
},
{
"ts": "2025-06-24T00:00:00",
"o": 113,
"h": 118,
"l": 112,
"c": 116,
"v": 22912433.82105745
},
{
"ts": "2025-06-23T00:00:00",
"o": 103,
"h": 114,
"l": 101,
"c": 113,
"v": 50074165.87986754
},
{
"ts": "2025-06-22T00:00:00",
"o": 107,
"h": 109,
"l": 96.98,
"c": 103,
"v": 70045510.49905331
},
{
"ts": "2025-06-21T00:00:00",
"o": 111,
"h": 114,
"l": 105,
"c": 107,
"v": 31139370.1273047
},
{
"ts": "2025-06-20T00:00:00",
"o": 117,
"h": 118,
"l": 110,
"c": 112,
"v": 23642189.84359439
},
{
"ts": "2025-06-19T00:00:00",
"o": 118,
"h": 119,
"l": 114,
"c": 116,
"v": 10967951.2077063
},
{
"ts": "2025-06-18T00:00:00",
"o": 117,
"h": 118,
"l": 111,
"c": 118,
"v": 22093989.58303869
},
{
"ts": "2025-06-17T00:00:00",
"o": 120,
"h": 122,
"l": 114,
"c": 117,
"v": 27021433.62153987
},
{
"ts": "2025-06-16T00:00:00",
"o": 119,
"h": 126,
"l": 118,
"c": 121,
"v": 17240907.21651644
},
{
"ts": "2025-06-15T00:00:00",
"o": 122,
"h": 122,
"l": 118,
"c": 120,
"v": 9969812.94476223
},
{
"ts": "2025-06-14T00:00:00",
"o": 122,
"h": 123,
"l": 118,
"c": 122,
"v": 10513189.84150615
},
{
"ts": "2025-06-13T00:00:00",
"o": 124,
"h": 124,
"l": 115,
"c": 123,
"v": 45665235.52069899
},
{
"ts": "2025-06-12T00:00:00",
"o": 134,
"h": 135,
"l": 124,
"c": 124,
"v": 36600471.85252806
},
{
"ts": "2025-06-11T00:00:00",
"o": 140,
"h": 142,
"l": 132,
"c": 135,
"v": 17408511.4401957
},
{
"ts": "2025-06-10T00:00:00",
"o": 133,
"h": 140,
"l": 131,
"c": 140,
"v": 17111808.74263569
},
{
"ts": "2025-06-09T00:00:00",
"o": 127,
"h": 134,
"l": 123,
"c": 133,
"v": 21685683.36143223
},
{
"ts": "2025-06-08T00:00:00",
"o": 128,
"h": 130,
"l": 125,
"c": 127,
"v": 14583863.86206426
},
{
"ts": "2025-06-07T00:00:00",
"o": 125,
"h": 130,
"l": 124,
"c": 128,
"v": 15011965.94406504
},
{
"ts": "2025-06-06T00:00:00",
"o": 122,
"h": 129,
"l": 121,
"c": 125,
"v": 17117716.48868897
},
{
"ts": "2025-06-05T00:00:00",
"o": 131,
"h": 133,
"l": 120,
"c": 122,
"v": 28741504.92866279
}
]
},
"orderbook": {
"market": "KRW-GRT",
"timestamp": 1761963433184,
"total_ask_size": 1403419.50071838,
"total_bid_size": 1457712.61809731,
"units": [
{
"ask_price": 91.2,
"bid_price": 91.1,
"ask_size": 147.00238524,
"bid_size": 479.3427253
},
{
"ask_price": 91.4,
"bid_price": 91,
"ask_size": 200588.52519064,
"bid_size": 111043.36449518
},
{
"ask_price": 91.5,
"bid_price": 90.9,
"ask_size": 83490.04960095,
"bid_size": 129471.87801264
},
{
"ask_price": 91.6,
"bid_price": 90.8,
"ask_size": 36020,
"bid_size": 115108.93688611
},
{
"ask_price": 91.7,
"bid_price": 90.7,
"ask_size": 169323.06475265,
"bid_size": 9094.76276989
}
]
},
"micro": {
"last_price": 91.1,
"best_bid": 91.1,
"best_ask": 91.2,
"mid": 91.15,
"spread_abs": 0.10000000000000853,
"spread_bps": 10.970927043336097,
"ob_imbalance_topN": 0.14550206979025296,
"h1_return": -0.05399792315680169,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 92.265,
"upper": 93.62922138965786,
"lower": 90.90077861034214,
"bandwidth_pct": 2.957180707002345,
"position_0to1": 0.07301651739525017
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-HBAR",
"last": {
"price": 297,
"ts": "2025-11-01T02:15:41.421Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 297,
"h": 298,
"l": 295,
"c": 297,
"v": 1116273.63828481
},
{
"ts": "2025-11-01T01:00:00",
"o": 300,
"h": 302,
"l": 297,
"c": 297,
"v": 3227663.28935546
},
{
"ts": "2025-11-01T00:00:00",
"o": 302,
"h": 303,
"l": 299,
"c": 299,
"v": 3254310.38623207
},
{
"ts": "2025-10-31T23:00:00",
"o": 299,
"h": 306,
"l": 298,
"c": 302,
"v": 5218102.01144673
},
{
"ts": "2025-10-31T22:00:00",
"o": 296,
"h": 299,
"l": 294,
"c": 298,
"v": 2631748.05865472
},
{
"ts": "2025-10-31T21:00:00",
"o": 295,
"h": 296,
"l": 294,
"c": 295,
"v": 1355219.68701175
},
{
"ts": "2025-10-31T20:00:00",
"o": 295,
"h": 298,
"l": 293,
"c": 294,
"v": 1157443.35700122
},
{
"ts": "2025-10-31T19:00:00",
"o": 289,
"h": 297,
"l": 288,
"c": 296,
"v": 1232504.48241071
},
{
"ts": "2025-10-31T18:00:00",
"o": 290,
"h": 293,
"l": 288,
"c": 289,
"v": 850170.63025697
},
{
"ts": "2025-10-31T17:00:00",
"o": 288,
"h": 291,
"l": 286,
"c": 290,
"v": 2088431.40639692
},
{
"ts": "2025-10-31T16:00:00",
"o": 293,
"h": 293,
"l": 288,
"c": 289,
"v": 1407605.68178358
},
{
"ts": "2025-10-31T15:00:00",
"o": 296,
"h": 297,
"l": 289,
"c": 293,
"v": 4619494.65926231
},
{
"ts": "2025-10-31T14:00:00",
"o": 295,
"h": 298,
"l": 295,
"c": 296,
"v": 3540340.77920987
},
{
"ts": "2025-10-31T13:00:00",
"o": 295,
"h": 296,
"l": 292,
"c": 295,
"v": 2224297.10776521
},
{
"ts": "2025-10-31T12:00:00",
"o": 294,
"h": 298,
"l": 293,
"c": 295,
"v": 6431783.24639458
},
{
"ts": "2025-10-31T11:00:00",
"o": 289,
"h": 294,
"l": 288,
"c": 294,
"v": 3732591.02405385
},
{
"ts": "2025-10-31T10:00:00",
"o": 286,
"h": 290,
"l": 286,
"c": 289,
"v": 2606248.48306838
},
{
"ts": "2025-10-31T09:00:00",
"o": 290,
"h": 290,
"l": 286,
"c": 286,
"v": 2187040.92947006
},
{
"ts": "2025-10-31T08:00:00",
"o": 289,
"h": 290,
"l": 286,
"c": 289,
"v": 3161153.73360023
},
{
"ts": "2025-10-31T07:00:00",
"o": 288,
"h": 291,
"l": 287,
"c": 289,
"v": 2395923.18851854
},
{
"ts": "2025-10-31T06:00:00",
"o": 289,
"h": 291,
"l": 288,
"c": 288,
"v": 3177210.23694653
},
{
"ts": "2025-10-31T05:00:00",
"o": 291,
"h": 291,
"l": 288,
"c": 289,
"v": 2093004.47610104
},
{
"ts": "2025-10-31T04:00:00",
"o": 289,
"h": 292,
"l": 289,
"c": 290,
"v": 3865116.22556465
},
{
"ts": "2025-10-31T03:00:00",
"o": 292,
"h": 292,
"l": 287,
"c": 289,
"v": 6811934.00601568
},
{
"ts": "2025-10-31T02:00:00",
"o": 297,
"h": 297,
"l": 291,
"c": 291,
"v": 5598814.03457836
},
{
"ts": "2025-10-31T01:00:00",
"o": 298,
"h": 300,
"l": 295,
"c": 297,
"v": 7112040.65029645
},
{
"ts": "2025-10-31T00:00:00",
"o": 298,
"h": 299,
"l": 295,
"c": 298,
"v": 3903638.9133447
},
{
"ts": "2025-10-30T23:00:00",
"o": 299,
"h": 300,
"l": 297,
"c": 298,
"v": 4355879.08899811
},
{
"ts": "2025-10-30T22:00:00",
"o": 299,
"h": 300,
"l": 296,
"c": 299,
"v": 3348204.90487551
},
{
"ts": "2025-10-30T21:00:00",
"o": 291,
"h": 299,
"l": 289,
"c": 299,
"v": 3252538.31457065
},
{
"ts": "2025-10-30T20:00:00",
"o": 290,
"h": 292,
"l": 287,
"c": 291,
"v": 3844524.90611177
},
{
"ts": "2025-10-30T19:00:00",
"o": 293,
"h": 294,
"l": 288,
"c": 289,
"v": 1722250.73649106
},
{
"ts": "2025-10-30T18:00:00",
"o": 293,
"h": 295,
"l": 292,
"c": 293,
"v": 2808224.15264252
},
{
"ts": "2025-10-30T17:00:00",
"o": 293,
"h": 296,
"l": 289,
"c": 293,
"v": 4094428.11642952
},
{
"ts": "2025-10-30T16:00:00",
"o": 290,
"h": 294,
"l": 288,
"c": 293,
"v": 5040877.68175188
},
{
"ts": "2025-10-30T15:00:00",
"o": 294,
"h": 294,
"l": 290,
"c": 291,
"v": 4195882.2194684
},
{
"ts": "2025-10-30T14:00:00",
"o": 297,
"h": 299,
"l": 291,
"c": 294,
"v": 7426139.68123946
},
{
"ts": "2025-10-30T13:00:00",
"o": 300,
"h": 302,
"l": 296,
"c": 296,
"v": 9735644.57023651
},
{
"ts": "2025-10-30T12:00:00",
"o": 304,
"h": 305,
"l": 298,
"c": 300,
"v": 8861792.28444256
},
{
"ts": "2025-10-30T11:00:00",
"o": 303,
"h": 308,
"l": 302,
"c": 304,
"v": 3541668.66711116
},
{
"ts": "2025-10-30T10:00:00",
"o": 307,
"h": 308,
"l": 302,
"c": 303,
"v": 3105762.85488979
},
{
"ts": "2025-10-30T09:00:00",
"o": 309,
"h": 310,
"l": 305,
"c": 307,
"v": 4095915.1544744
},
{
"ts": "2025-10-30T08:00:00",
"o": 309,
"h": 311,
"l": 307,
"c": 309,
"v": 4123678.0955575
},
{
"ts": "2025-10-30T07:00:00",
"o": 311,
"h": 314,
"l": 309,
"c": 309,
"v": 7238793.85396182
},
{
"ts": "2025-10-30T06:00:00",
"o": 307,
"h": 315,
"l": 306,
"c": 311,
"v": 24235105.42904054
},
{
"ts": "2025-10-30T05:00:00",
"o": 299,
"h": 307,
"l": 298,
"c": 306,
"v": 8890578.76757008
},
{
"ts": "2025-10-30T04:00:00",
"o": 304,
"h": 305,
"l": 295,
"c": 300,
"v": 16998061.02370098
},
{
"ts": "2025-10-30T03:00:00",
"o": 306,
"h": 307,
"l": 302,
"c": 303,
"v": 3893418.00514845
},
{
"ts": "2025-10-30T02:00:00",
"o": 306,
"h": 308,
"l": 303,
"c": 306,
"v": 4222489.27105039
},
{
"ts": "2025-10-30T01:00:00",
"o": 306,
"h": 310,
"l": 304,
"c": 306,
"v": 10703778.17158141
},
{
"ts": "2025-10-30T00:00:00",
"o": 301,
"h": 308,
"l": 298,
"c": 307,
"v": 8580029.74435162
},
{
"ts": "2025-10-29T23:00:00",
"o": 303,
"h": 304,
"l": 298,
"c": 301,
"v": 7663751.65998325
},
{
"ts": "2025-10-29T22:00:00",
"o": 306,
"h": 308,
"l": 303,
"c": 304,
"v": 5866323.33935537
},
{
"ts": "2025-10-29T21:00:00",
"o": 304,
"h": 306,
"l": 302,
"c": 305,
"v": 2732020.79152039
},
{
"ts": "2025-10-29T20:00:00",
"o": 300,
"h": 305,
"l": 298,
"c": 304,
"v": 2706947.24410752
},
{
"ts": "2025-10-29T19:00:00",
"o": 300,
"h": 304,
"l": 296,
"c": 299,
"v": 2603314.34698131
},
{
"ts": "2025-10-29T18:00:00",
"o": 304,
"h": 304,
"l": 292,
"c": 300,
"v": 8132087.68380595
},
{
"ts": "2025-10-29T17:00:00",
"o": 297,
"h": 304,
"l": 295,
"c": 303,
"v": 2312733.42414305
},
{
"ts": "2025-10-29T16:00:00",
"o": 295,
"h": 297,
"l": 292,
"c": 297,
"v": 3461835.94497181
},
{
"ts": "2025-10-29T15:00:00",
"o": 297,
"h": 298,
"l": 293,
"c": 294,
"v": 3191378.75778516
},
{
"ts": "2025-10-29T14:00:00",
"o": 298,
"h": 299,
"l": 295,
"c": 297,
"v": 4075881.70351989
},
{
"ts": "2025-10-29T13:00:00",
"o": 299,
"h": 304,
"l": 295,
"c": 298,
"v": 15347742.96863845
},
{
"ts": "2025-10-29T12:00:00",
"o": 294,
"h": 300,
"l": 293,
"c": 299,
"v": 8475635.61308744
},
{
"ts": "2025-10-29T11:00:00",
"o": 291,
"h": 295,
"l": 290,
"c": 294,
"v": 4306736.49812589
},
{
"ts": "2025-10-29T10:00:00",
"o": 293,
"h": 296,
"l": 290,
"c": 291,
"v": 5649384.05718742
},
{
"ts": "2025-10-29T09:00:00",
"o": 290,
"h": 294,
"l": 290,
"c": 294,
"v": 4289326.02108159
},
{
"ts": "2025-10-29T08:00:00",
"o": 291,
"h": 293,
"l": 288,
"c": 289,
"v": 3841937.60736826
},
{
"ts": "2025-10-29T07:00:00",
"o": 288,
"h": 294,
"l": 288,
"c": 291,
"v": 3066693.72249408
},
{
"ts": "2025-10-29T06:00:00",
"o": 289,
"h": 290,
"l": 287,
"c": 288,
"v": 2441622.45324336
},
{
"ts": "2025-10-29T05:00:00",
"o": 289,
"h": 290,
"l": 288,
"c": 289,
"v": 2100413.43102633
},
{
"ts": "2025-10-29T04:00:00",
"o": 291,
"h": 292,
"l": 288,
"c": 289,
"v": 3758751.55692208
},
{
"ts": "2025-10-29T03:00:00",
"o": 288,
"h": 293,
"l": 286,
"c": 291,
"v": 3786044.78859366
},
{
"ts": "2025-10-29T02:00:00",
"o": 289,
"h": 292,
"l": 287,
"c": 288,
"v": 3559419.56119009
},
{
"ts": "2025-10-29T01:00:00",
"o": 288,
"h": 293,
"l": 288,
"c": 290,
"v": 5378024.37424232
},
{
"ts": "2025-10-29T00:00:00",
"o": 290,
"h": 292,
"l": 287,
"c": 289,
"v": 8347359.8711358
},
{
"ts": "2025-10-28T23:00:00",
"o": 292,
"h": 293,
"l": 289,
"c": 290,
"v": 6398016.40708189
},
{
"ts": "2025-10-28T22:00:00",
"o": 294,
"h": 295,
"l": 291,
"c": 293,
"v": 3605055.53737958
},
{
"ts": "2025-10-28T21:00:00",
"o": 290,
"h": 296,
"l": 288,
"c": 294,
"v": 6022816.55299977
},
{
"ts": "2025-10-28T20:00:00",
"o": 294,
"h": 295,
"l": 289,
"c": 291,
"v": 5633444.50043531
},
{
"ts": "2025-10-28T19:00:00",
"o": 299,
"h": 299,
"l": 292,
"c": 294,
"v": 3130006.34614838
},
{
"ts": "2025-10-28T18:00:00",
"o": 299,
"h": 301,
"l": 296,
"c": 298,
"v": 1878341.17223457
},
{
"ts": "2025-10-28T17:00:00",
"o": 297,
"h": 300,
"l": 295,
"c": 299,
"v": 2822176.52615539
},
{
"ts": "2025-10-28T16:00:00",
"o": 301,
"h": 302,
"l": 296,
"c": 297,
"v": 3267977.7396786
},
{
"ts": "2025-10-28T15:00:00",
"o": 298,
"h": 304,
"l": 297,
"c": 301,
"v": 6831133.22974914
},
{
"ts": "2025-10-28T14:00:00",
"o": 307,
"h": 307,
"l": 293,
"c": 298,
"v": 17390868.26930626
},
{
"ts": "2025-10-28T13:00:00",
"o": 310,
"h": 310,
"l": 303,
"c": 307,
"v": 11742972.82202384
},
{
"ts": "2025-10-28T12:00:00",
"o": 307,
"h": 312,
"l": 304,
"c": 310,
"v": 21133359.37668561
},
{
"ts": "2025-10-28T11:00:00",
"o": 304,
"h": 308,
"l": 300,
"c": 307,
"v": 14481750.95076591
},
{
"ts": "2025-10-28T10:00:00",
"o": 309,
"h": 310,
"l": 301,
"c": 305,
"v": 14251458.29633866
},
{
"ts": "2025-10-28T09:00:00",
"o": 312,
"h": 314,
"l": 308,
"c": 308,
"v": 10280763.06942195
},
{
"ts": "2025-10-28T08:00:00",
"o": 313,
"h": 319,
"l": 308,
"c": 311,
"v": 24717570.23011056
},
{
"ts": "2025-10-28T07:00:00",
"o": 323,
"h": 325,
"l": 310,
"c": 314,
"v": 34014767.25302996
},
{
"ts": "2025-10-28T06:00:00",
"o": 298,
"h": 324,
"l": 296,
"c": 324,
"v": 41511065.69019854
},
{
"ts": "2025-10-28T05:00:00",
"o": 297,
"h": 306,
"l": 296,
"c": 298,
"v": 20134716.2434615
},
{
"ts": "2025-10-28T04:00:00",
"o": 293,
"h": 300,
"l": 291,
"c": 297,
"v": 12573317.79720297
},
{
"ts": "2025-10-28T03:00:00",
"o": 289,
"h": 295,
"l": 287,
"c": 293,
"v": 11557180.7574762
},
{
"ts": "2025-10-28T02:00:00",
"o": 292,
"h": 293,
"l": 286,
"c": 289,
"v": 13164325.87310166
},
{
"ts": "2025-10-28T01:00:00",
"o": 282,
"h": 293,
"l": 282,
"c": 292,
"v": 24571660.01616181
},
{
"ts": "2025-10-28T00:00:00",
"o": 273,
"h": 282,
"l": 272,
"c": 282,
"v": 6322823.68602572
},
{
"ts": "2025-10-27T23:00:00",
"o": 270,
"h": 274,
"l": 269,
"c": 273,
"v": 1791890.05587697
},
{
"ts": "2025-10-27T22:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 269,
"v": 1092077.62487446
},
{
"ts": "2025-10-27T21:00:00",
"o": 269,
"h": 271,
"l": 267,
"c": 270,
"v": 1360074.0054437
},
{
"ts": "2025-10-27T20:00:00",
"o": 270,
"h": 270,
"l": 267,
"c": 270,
"v": 755843.06815385
},
{
"ts": "2025-10-27T19:00:00",
"o": 271,
"h": 271,
"l": 268,
"c": 270,
"v": 581907.8524229
},
{
"ts": "2025-10-27T18:00:00",
"o": 268,
"h": 271,
"l": 267,
"c": 270,
"v": 973674.26002576
},
{
"ts": "2025-10-27T17:00:00",
"o": 270,
"h": 271,
"l": 267,
"c": 268,
"v": 335536.19454502
},
{
"ts": "2025-10-27T16:00:00",
"o": 266,
"h": 271,
"l": 265,
"c": 271,
"v": 2451710.44286008
},
{
"ts": "2025-10-27T15:00:00",
"o": 262,
"h": 268,
"l": 262,
"c": 266,
"v": 2021237.35585283
},
{
"ts": "2025-10-27T14:00:00",
"o": 264,
"h": 264,
"l": 261,
"c": 262,
"v": 513477.44842409
},
{
"ts": "2025-10-27T13:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 264,
"v": 839102.87299918
},
{
"ts": "2025-10-27T12:00:00",
"o": 265,
"h": 265,
"l": 262,
"c": 263,
"v": 1002186.24858521
},
{
"ts": "2025-10-27T11:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 265,
"v": 893263.75436515
},
{
"ts": "2025-10-27T10:00:00",
"o": 264,
"h": 265,
"l": 263,
"c": 265,
"v": 995043.03524961
},
{
"ts": "2025-10-27T09:00:00",
"o": 266,
"h": 267,
"l": 263,
"c": 264,
"v": 1218744.61044505
},
{
"ts": "2025-10-27T08:00:00",
"o": 269,
"h": 270,
"l": 266,
"c": 266,
"v": 1560219.68499905
},
{
"ts": "2025-10-27T07:00:00",
"o": 271,
"h": 272,
"l": 267,
"c": 269,
"v": 1562331.38862818
},
{
"ts": "2025-10-27T06:00:00",
"o": 269,
"h": 271,
"l": 268,
"c": 271,
"v": 1468884.71976527
},
{
"ts": "2025-10-27T05:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 269,
"v": 792319.54868645
},
{
"ts": "2025-10-27T04:00:00",
"o": 268,
"h": 270,
"l": 267,
"c": 270,
"v": 1218448.89936439
},
{
"ts": "2025-10-27T03:00:00",
"o": 271,
"h": 271,
"l": 267,
"c": 268,
"v": 1901024.37926413
},
{
"ts": "2025-10-27T02:00:00",
"o": 272,
"h": 272,
"l": 269,
"c": 271,
"v": 1203756.7381226
},
{
"ts": "2025-10-27T01:00:00",
"o": 268,
"h": 272,
"l": 268,
"c": 272,
"v": 1165687.7591627
},
{
"ts": "2025-10-27T00:00:00",
"o": 266,
"h": 269,
"l": 266,
"c": 269,
"v": 1002944.5422755
},
{
"ts": "2025-10-26T23:00:00",
"o": 268,
"h": 269,
"l": 266,
"c": 267,
"v": 721765.64521773
},
{
"ts": "2025-10-26T22:00:00",
"o": 264,
"h": 268,
"l": 264,
"c": 268,
"v": 1092257.23655739
},
{
"ts": "2025-10-26T21:00:00",
"o": 263,
"h": 264,
"l": 262,
"c": 264,
"v": 490808.87200473
},
{
"ts": "2025-10-26T20:00:00",
"o": 264,
"h": 265,
"l": 262,
"c": 263,
"v": 399341.38299969
},
{
"ts": "2025-10-26T19:00:00",
"o": 266,
"h": 266,
"l": 264,
"c": 264,
"v": 140940.40289681
},
{
"ts": "2025-10-26T18:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 266,
"v": 330600.84952347
},
{
"ts": "2025-10-26T17:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 265,
"v": 106803.47105303
},
{
"ts": "2025-10-26T16:00:00",
"o": 267,
"h": 267,
"l": 266,
"c": 266,
"v": 343788.09889938
},
{
"ts": "2025-10-26T15:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 267,
"v": 505074.77416153
},
{
"ts": "2025-10-26T14:00:00",
"o": 267,
"h": 267,
"l": 265,
"c": 266,
"v": 362923.52724644
},
{
"ts": "2025-10-26T13:00:00",
"o": 267,
"h": 268,
"l": 265,
"c": 267,
"v": 1334910.83377221
},
{
"ts": "2025-10-26T12:00:00",
"o": 265,
"h": 267,
"l": 264,
"c": 267,
"v": 1358087.73328501
},
{
"ts": "2025-10-26T11:00:00",
"o": 263,
"h": 265,
"l": 261,
"c": 265,
"v": 2039374.2524288
},
{
"ts": "2025-10-26T10:00:00",
"o": 264,
"h": 264,
"l": 261,
"c": 262,
"v": 842786.47104647
},
{
"ts": "2025-10-26T09:00:00",
"o": 261,
"h": 264,
"l": 259,
"c": 264,
"v": 803608.15493571
},
{
"ts": "2025-10-26T08:00:00",
"o": 260,
"h": 261,
"l": 259,
"c": 261,
"v": 796140.53627332
},
{
"ts": "2025-10-26T07:00:00",
"o": 259,
"h": 260,
"l": 258,
"c": 259,
"v": 238311.18529704
},
{
"ts": "2025-10-26T06:00:00",
"o": 259,
"h": 259,
"l": 257,
"c": 259,
"v": 468461.14719002
},
{
"ts": "2025-10-26T05:00:00",
"o": 257,
"h": 259,
"l": 256,
"c": 258,
"v": 463991.76781056
},
{
"ts": "2025-10-26T04:00:00",
"o": 255,
"h": 257,
"l": 255,
"c": 256,
"v": 148048.66501106
},
{
"ts": "2025-10-26T03:00:00",
"o": 256,
"h": 257,
"l": 255,
"c": 255,
"v": 336387.66549923
},
{
"ts": "2025-10-26T02:00:00",
"o": 258,
"h": 258,
"l": 256,
"c": 256,
"v": 475344.63311331
},
{
"ts": "2025-10-26T01:00:00",
"o": 258,
"h": 259,
"l": 256,
"c": 258,
"v": 1069395.37190757
},
{
"ts": "2025-10-26T00:00:00",
"o": 257,
"h": 259,
"l": 256,
"c": 258,
"v": 1906589.72023329
},
{
"ts": "2025-10-25T23:00:00",
"o": 258,
"h": 258,
"l": 257,
"c": 257,
"v": 314926.62554634
},
{
"ts": "2025-10-25T17:00:00",
"o": 258,
"h": 258,
"l": 258,
"c": 258,
"v": 2231
},
{
"ts": "2025-10-25T16:00:00",
"o": 257,
"h": 258,
"l": 257,
"c": 258,
"v": 448680.32809738
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 302,
"h": 303,
"l": 295,
"c": 297,
"v": 7598247.31387234
},
{
"ts": "2025-10-31T20:00:00",
"o": 295,
"h": 306,
"l": 293,
"c": 302,
"v": 10362513.11411442
},
{
"ts": "2025-10-31T16:00:00",
"o": 293,
"h": 297,
"l": 286,
"c": 296,
"v": 5578712.20084818
},
{
"ts": "2025-10-31T12:00:00",
"o": 294,
"h": 298,
"l": 289,
"c": 293,
"v": 16815915.79263197
},
{
"ts": "2025-10-31T08:00:00",
"o": 289,
"h": 294,
"l": 286,
"c": 294,
"v": 11687034.17019252
},
{
"ts": "2025-10-31T04:00:00",
"o": 289,
"h": 292,
"l": 287,
"c": 289,
"v": 11531254.12713076
},
{
"ts": "2025-10-31T00:00:00",
"o": 298,
"h": 300,
"l": 287,
"c": 289,
"v": 23426427.60423519
},
{
"ts": "2025-10-30T20:00:00",
"o": 290,
"h": 300,
"l": 287,
"c": 298,
"v": 14801147.21455604
},
{
"ts": "2025-10-30T16:00:00",
"o": 290,
"h": 296,
"l": 288,
"c": 289,
"v": 13665780.68731498
},
{
"ts": "2025-10-30T12:00:00",
"o": 304,
"h": 305,
"l": 290,
"c": 291,
"v": 30219458.75538693
},
{
"ts": "2025-10-30T08:00:00",
"o": 309,
"h": 311,
"l": 302,
"c": 304,
"v": 14867024.77203285
},
{
"ts": "2025-10-30T04:00:00",
"o": 304,
"h": 315,
"l": 295,
"c": 309,
"v": 57362539.07427342
},
{
"ts": "2025-10-30T00:00:00",
"o": 301,
"h": 310,
"l": 298,
"c": 303,
"v": 27399715.19213187
},
{
"ts": "2025-10-29T20:00:00",
"o": 300,
"h": 308,
"l": 298,
"c": 301,
"v": 18969043.03496653
},
{
"ts": "2025-10-29T16:00:00",
"o": 295,
"h": 304,
"l": 292,
"c": 299,
"v": 16509971.39990212
},
{
"ts": "2025-10-29T12:00:00",
"o": 294,
"h": 304,
"l": 293,
"c": 294,
"v": 31090639.04303094
},
{
"ts": "2025-10-29T08:00:00",
"o": 291,
"h": 296,
"l": 288,
"c": 294,
"v": 18087384.18376316
},
{
"ts": "2025-10-29T04:00:00",
"o": 291,
"h": 294,
"l": 287,
"c": 291,
"v": 11367481.16368585
},
{
"ts": "2025-10-29T00:00:00",
"o": 290,
"h": 293,
"l": 286,
"c": 291,
"v": 21070848.59516187
},
{
"ts": "2025-10-28T20:00:00",
"o": 294,
"h": 296,
"l": 288,
"c": 290,
"v": 21659332.99789655
},
{
"ts": "2025-10-28T16:00:00",
"o": 301,
"h": 302,
"l": 292,
"c": 294,
"v": 11098501.78421694
},
{
"ts": "2025-10-28T12:00:00",
"o": 307,
"h": 312,
"l": 293,
"c": 301,
"v": 57098333.69776485
},
{
"ts": "2025-10-28T08:00:00",
"o": 313,
"h": 319,
"l": 300,
"c": 307,
"v": 63731542.54663708
},
{
"ts": "2025-10-28T04:00:00",
"o": 293,
"h": 325,
"l": 291,
"c": 314,
"v": 108233866.98389298
},
{
"ts": "2025-10-28T00:00:00",
"o": 273,
"h": 295,
"l": 272,
"c": 293,
"v": 55615990.33276539
},
{
"ts": "2025-10-27T20:00:00",
"o": 270,
"h": 274,
"l": 267,
"c": 273,
"v": 4999884.75434898
},
{
"ts": "2025-10-27T16:00:00",
"o": 266,
"h": 271,
"l": 265,
"c": 270,
"v": 4342828.74985376
},
{
"ts": "2025-10-27T12:00:00",
"o": 265,
"h": 268,
"l": 261,
"c": 266,
"v": 4376003.92586131
},
{
"ts": "2025-10-27T08:00:00",
"o": 269,
"h": 270,
"l": 263,
"c": 265,
"v": 4667271.08505886
},
{
"ts": "2025-10-27T04:00:00",
"o": 268,
"h": 272,
"l": 267,
"c": 269,
"v": 5041984.55644429
},
{
"ts": "2025-10-27T00:00:00",
"o": 266,
"h": 272,
"l": 266,
"c": 268,
"v": 5273413.41882493
},
{
"ts": "2025-10-26T20:00:00",
"o": 264,
"h": 269,
"l": 262,
"c": 267,
"v": 2704173.13677954
},
{
"ts": "2025-10-26T16:00:00",
"o": 267,
"h": 267,
"l": 264,
"c": 264,
"v": 922132.82237269
},
{
"ts": "2025-10-26T12:00:00",
"o": 265,
"h": 268,
"l": 264,
"c": 267,
"v": 3560996.86846519
},
{
"ts": "2025-10-26T08:00:00",
"o": 260,
"h": 265,
"l": 259,
"c": 265,
"v": 4481909.4146843
},
{
"ts": "2025-10-26T04:00:00",
"o": 255,
"h": 260,
"l": 255,
"c": 259,
"v": 1318812.76530868
},
{
"ts": "2025-10-26T00:00:00",
"o": 257,
"h": 259,
"l": 255,
"c": 255,
"v": 3787717.3907534
},
{
"ts": "2025-10-25T20:00:00",
"o": 258,
"h": 258,
"l": 257,
"c": 257,
"v": 314926.62554634
},
{
"ts": "2025-10-25T16:00:00",
"o": 257,
"h": 258,
"l": 257,
"c": 258,
"v": 450911.32809738
},
{
"ts": "2025-10-25T12:00:00",
"o": 254,
"h": 259,
"l": 254,
"c": 256,
"v": 6275568.18112282
},
{
"ts": "2025-10-25T08:00:00",
"o": 253,
"h": 255,
"l": 251,
"c": 254,
"v": 2311507.72473656
},
{
"ts": "2025-10-25T04:00:00",
"o": 255,
"h": 256,
"l": 252,
"c": 253,
"v": 1906945.86602415
},
{
"ts": "2025-10-25T00:00:00",
"o": 255,
"h": 256,
"l": 253,
"c": 255,
"v": 3449534.60137055
},
{
"ts": "2025-10-24T20:00:00",
"o": 254,
"h": 256,
"l": 253,
"c": 255,
"v": 1521602.64387949
},
{
"ts": "2025-10-24T16:00:00",
"o": 251,
"h": 254,
"l": 250,
"c": 253,
"v": 1047147.77013803
},
{
"ts": "2025-10-24T12:00:00",
"o": 253,
"h": 258,
"l": 250,
"c": 252,
"v": 5764094.04450888
},
{
"ts": "2025-10-24T08:00:00",
"o": 254,
"h": 257,
"l": 251,
"c": 253,
"v": 4345957.95348896
},
{
"ts": "2025-10-24T04:00:00",
"o": 248,
"h": 255,
"l": 248,
"c": 254,
"v": 6465407.39267426
},
{
"ts": "2025-10-24T00:00:00",
"o": 248,
"h": 250,
"l": 247,
"c": 248,
"v": 6149876.08160697
},
{
"ts": "2025-10-23T20:00:00",
"o": 248,
"h": 250,
"l": 246,
"c": 249,
"v": 6485762.03826663
},
{
"ts": "2025-10-23T16:00:00",
"o": 245,
"h": 251,
"l": 244,
"c": 248,
"v": 4812753.11241289
},
{
"ts": "2025-10-23T12:00:00",
"o": 253,
"h": 255,
"l": 245,
"c": 246,
"v": 7438241.95569501
},
{
"ts": "2025-10-23T08:00:00",
"o": 254,
"h": 256,
"l": 253,
"c": 253,
"v": 2460470.22320407
},
{
"ts": "2025-10-23T04:00:00",
"o": 252,
"h": 256,
"l": 251,
"c": 254,
"v": 2829354.13999381
},
{
"ts": "2025-10-23T00:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 252,
"v": 1490597.04888548
},
{
"ts": "2025-10-22T20:00:00",
"o": 253,
"h": 253,
"l": 247,
"c": 252,
"v": 3495531.33242995
},
{
"ts": "2025-10-22T16:00:00",
"o": 255,
"h": 256,
"l": 250,
"c": 253,
"v": 2564143.60666009
},
{
"ts": "2025-10-22T12:00:00",
"o": 256,
"h": 258,
"l": 253,
"c": 255,
"v": 3182926.60789919
},
{
"ts": "2025-10-22T08:00:00",
"o": 258,
"h": 258,
"l": 253,
"c": 255,
"v": 4936223.80263601
},
{
"ts": "2025-10-22T04:00:00",
"o": 258,
"h": 260,
"l": 255,
"c": 258,
"v": 2570280.79525671
},
{
"ts": "2025-10-22T00:00:00",
"o": 257,
"h": 259,
"l": 256,
"c": 258,
"v": 3983509.93789432
},
{
"ts": "2025-10-21T20:00:00",
"o": 264,
"h": 264,
"l": 256,
"c": 257,
"v": 3621812.25709566
},
{
"ts": "2025-10-21T16:00:00",
"o": 269,
"h": 269,
"l": 263,
"c": 264,
"v": 3044173.68028708
},
{
"ts": "2025-10-21T12:00:00",
"o": 260,
"h": 271,
"l": 258,
"c": 269,
"v": 7872128.23046504
},
{
"ts": "2025-10-21T08:00:00",
"o": 259,
"h": 262,
"l": 256,
"c": 260,
"v": 3411793.93709267
},
{
"ts": "2025-10-21T04:00:00",
"o": 258,
"h": 259,
"l": 254,
"c": 258,
"v": 6020867.67376317
},
{
"ts": "2025-10-21T00:00:00",
"o": 263,
"h": 264,
"l": 258,
"c": 258,
"v": 4975763.58701671
},
{
"ts": "2025-10-20T20:00:00",
"o": 266,
"h": 267,
"l": 263,
"c": 264,
"v": 4295161.94194198
},
{
"ts": "2025-10-20T16:00:00",
"o": 266,
"h": 267,
"l": 262,
"c": 266,
"v": 2679785.58722202
},
{
"ts": "2025-10-20T12:00:00",
"o": 266,
"h": 272,
"l": 265,
"c": 265,
"v": 6037501.69928903
},
{
"ts": "2025-10-20T08:00:00",
"o": 267,
"h": 271,
"l": 264,
"c": 266,
"v": 5768217.85901638
},
{
"ts": "2025-10-20T04:00:00",
"o": 264,
"h": 269,
"l": 262,
"c": 266,
"v": 7944925.65055435
},
{
"ts": "2025-10-20T00:00:00",
"o": 258,
"h": 264,
"l": 253,
"c": 263,
"v": 6114018.61605277
},
{
"ts": "2025-10-19T20:00:00",
"o": 261,
"h": 261,
"l": 258,
"c": 258,
"v": 2742298.36484561
},
{
"ts": "2025-10-19T16:00:00",
"o": 260,
"h": 263,
"l": 258,
"c": 261,
"v": 1597018.06874318
},
{
"ts": "2025-10-19T12:00:00",
"o": 254,
"h": 261,
"l": 252,
"c": 259,
"v": 7051235.80830504
},
{
"ts": "2025-10-19T08:00:00",
"o": 251,
"h": 256,
"l": 247,
"c": 254,
"v": 6466982.62481208
},
{
"ts": "2025-10-19T04:00:00",
"o": 253,
"h": 253,
"l": 249,
"c": 250,
"v": 2771133.0554045
},
{
"ts": "2025-10-19T00:00:00",
"o": 253,
"h": 254,
"l": 251,
"c": 252,
"v": 2173159.15265635
},
{
"ts": "2025-10-18T20:00:00",
"o": 253,
"h": 254,
"l": 252,
"c": 253,
"v": 1617323.27635019
},
{
"ts": "2025-10-18T16:00:00",
"o": 252,
"h": 253,
"l": 250,
"c": 253,
"v": 960646.01099325
},
{
"ts": "2025-10-18T12:00:00",
"o": 255,
"h": 256,
"l": 251,
"c": 251,
"v": 2583008.00236799
},
{
"ts": "2025-10-18T08:00:00",
"o": 253,
"h": 255,
"l": 252,
"c": 254,
"v": 3015474.58366201
},
{
"ts": "2025-10-18T04:00:00",
"o": 253,
"h": 254,
"l": 249,
"c": 252,
"v": 5158447.46344065
},
{
"ts": "2025-10-18T00:00:00",
"o": 250,
"h": 254,
"l": 249,
"c": 253,
"v": 7833689.61901153
},
{
"ts": "2025-10-17T20:00:00",
"o": 249,
"h": 255,
"l": 249,
"c": 250,
"v": 4574202.71633925
},
{
"ts": "2025-10-17T16:00:00",
"o": 247,
"h": 251,
"l": 244,
"c": 249,
"v": 4165761.18683846
},
{
"ts": "2025-10-17T12:00:00",
"o": 251,
"h": 253,
"l": 239,
"c": 247,
"v": 14532029.83164195
},
{
"ts": "2025-10-17T08:00:00",
"o": 244,
"h": 253,
"l": 240,
"c": 250,
"v": 16417657.3734259
},
{
"ts": "2025-10-17T04:00:00",
"o": 262,
"h": 263,
"l": 242,
"c": 243,
"v": 18080217.25386361
},
{
"ts": "2025-10-17T00:00:00",
"o": 262,
"h": 265,
"l": 260,
"c": 262,
"v": 5369097.81126543
},
{
"ts": "2025-10-16T20:00:00",
"o": 263,
"h": 264,
"l": 259,
"c": 261,
"v": 8100080.13429027
},
{
"ts": "2025-10-16T16:00:00",
"o": 267,
"h": 270,
"l": 260,
"c": 263,
"v": 9720252.13537416
},
{
"ts": "2025-10-16T12:00:00",
"o": 277,
"h": 279,
"l": 266,
"c": 267,
"v": 7348001.30673106
},
{
"ts": "2025-10-16T08:00:00",
"o": 273,
"h": 278,
"l": 267,
"c": 276,
"v": 6722491.32930214
},
{
"ts": "2025-10-16T04:00:00",
"o": 273,
"h": 274,
"l": 271,
"c": 272,
"v": 3589883.68381258
},
{
"ts": "2025-10-16T00:00:00",
"o": 273,
"h": 275,
"l": 271,
"c": 273,
"v": 3961278.31531713
},
{
"ts": "2025-10-15T20:00:00",
"o": 275,
"h": 276,
"l": 271,
"c": 273,
"v": 2811675.70402525
},
{
"ts": "2025-10-15T16:00:00",
"o": 276,
"h": 277,
"l": 273,
"c": 275,
"v": 2664099.29208556
},
{
"ts": "2025-10-15T12:00:00",
"o": 283,
"h": 283,
"l": 275,
"c": 277,
"v": 6985141.96393337
},
{
"ts": "2025-10-15T08:00:00",
"o": 285,
"h": 287,
"l": 282,
"c": 283,
"v": 5265783.99081925
},
{
"ts": "2025-10-15T04:00:00",
"o": 284,
"h": 286,
"l": 281,
"c": 285,
"v": 2973707.65343132
},
{
"ts": "2025-10-15T00:00:00",
"o": 286,
"h": 287,
"l": 282,
"c": 284,
"v": 4681029.07336695
},
{
"ts": "2025-10-14T20:00:00",
"o": 282,
"h": 287,
"l": 279,
"c": 285,
"v": 2115489.56829474
},
{
"ts": "2025-10-14T16:00:00",
"o": 282,
"h": 285,
"l": 278,
"c": 280,
"v": 4591635.36318218
},
{
"ts": "2025-10-14T12:00:00",
"o": 275,
"h": 282,
"l": 269,
"c": 281,
"v": 6835681.24097526
},
{
"ts": "2025-10-14T08:00:00",
"o": 273,
"h": 277,
"l": 269,
"c": 275,
"v": 5129999.07310619
},
{
"ts": "2025-10-14T04:00:00",
"o": 283,
"h": 284,
"l": 269,
"c": 273,
"v": 14321329.29271479
},
{
"ts": "2025-10-14T00:00:00",
"o": 289,
"h": 291,
"l": 282,
"c": 284,
"v": 8936817.29215376
},
{
"ts": "2025-10-13T20:00:00",
"o": 287,
"h": 291,
"l": 286,
"c": 289,
"v": 3914123.66178043
},
{
"ts": "2025-10-13T16:00:00",
"o": 284,
"h": 289,
"l": 282,
"c": 288,
"v": 3638922.42490584
},
{
"ts": "2025-10-13T12:00:00",
"o": 280,
"h": 287,
"l": 279,
"c": 283,
"v": 4570338.63833765
},
{
"ts": "2025-10-13T08:00:00",
"o": 282,
"h": 285,
"l": 276,
"c": 280,
"v": 7428210.86511452
},
{
"ts": "2025-10-13T04:00:00",
"o": 277,
"h": 285,
"l": 277,
"c": 281,
"v": 4958569.91888305
},
{
"ts": "2025-10-13T00:00:00",
"o": 280,
"h": 282,
"l": 276,
"c": 277,
"v": 6038536.98229337
},
{
"ts": "2025-10-12T20:00:00",
"o": 282,
"h": 283,
"l": 277,
"c": 280,
"v": 6226350.04329058
},
{
"ts": "2025-10-12T16:00:00",
"o": 276,
"h": 283,
"l": 275,
"c": 281,
"v": 8105085.67838825
},
{
"ts": "2025-10-12T12:00:00",
"o": 261,
"h": 278,
"l": 258,
"c": 276,
"v": 10436632.79834085
},
{
"ts": "2025-10-12T08:00:00",
"o": 263,
"h": 265,
"l": 259,
"c": 261,
"v": 5514854.02195644
},
{
"ts": "2025-10-12T04:00:00",
"o": 259,
"h": 266,
"l": 258,
"c": 264,
"v": 6520040.0388408
},
{
"ts": "2025-10-12T00:00:00",
"o": 259,
"h": 260,
"l": 252,
"c": 259,
"v": 7829510.42369677
},
{
"ts": "2025-10-11T20:00:00",
"o": 258,
"h": 260,
"l": 252,
"c": 258,
"v": 5343898.81935725
},
{
"ts": "2025-10-11T16:00:00",
"o": 267,
"h": 268,
"l": 256,
"c": 258,
"v": 3061919.23899889
},
{
"ts": "2025-10-11T12:00:00",
"o": 266,
"h": 268,
"l": 260,
"c": 267,
"v": 9092169.64394141
},
{
"ts": "2025-10-11T08:00:00",
"o": 259,
"h": 270,
"l": 258,
"c": 267,
"v": 11143855.15822939
},
{
"ts": "2025-10-11T04:00:00",
"o": 258,
"h": 262,
"l": 255,
"c": 258,
"v": 8354750.5106916
},
{
"ts": "2025-10-11T00:00:00",
"o": 254,
"h": 267,
"l": 242,
"c": 258,
"v": 33917416.65739382
},
{
"ts": "2025-10-10T20:00:00",
"o": 301,
"h": 304,
"l": 239,
"c": 254,
"v": 84470728.11422434
},
{
"ts": "2025-10-10T16:00:00",
"o": 306,
"h": 308,
"l": 300,
"c": 301,
"v": 8146844.926214
},
{
"ts": "2025-10-10T12:00:00",
"o": 313,
"h": 315,
"l": 304,
"c": 306,
"v": 13443686.70277314
},
{
"ts": "2025-10-10T08:00:00",
"o": 310,
"h": 314,
"l": 310,
"c": 313,
"v": 3050770.73218257
},
{
"ts": "2025-10-10T04:00:00",
"o": 312,
"h": 314,
"l": 310,
"c": 310,
"v": 5947352.90086762
},
{
"ts": "2025-10-10T00:00:00",
"o": 312,
"h": 313,
"l": 308,
"c": 312,
"v": 4296572.00825165
},
{
"ts": "2025-10-09T20:00:00",
"o": 310,
"h": 313,
"l": 309,
"c": 311,
"v": 2085394.33113725
},
{
"ts": "2025-10-09T16:00:00",
"o": 309,
"h": 311,
"l": 308,
"c": 309,
"v": 2550097.97891085
},
{
"ts": "2025-10-09T12:00:00",
"o": 311,
"h": 316,
"l": 307,
"c": 309,
"v": 8910280.65844275
},
{
"ts": "2025-10-09T08:00:00",
"o": 310,
"h": 312,
"l": 306,
"c": 311,
"v": 8859771.88405506
},
{
"ts": "2025-10-09T04:00:00",
"o": 312,
"h": 313,
"l": 309,
"c": 310,
"v": 7103245.60761545
},
{
"ts": "2025-10-09T00:00:00",
"o": 318,
"h": 318,
"l": 310,
"c": 312,
"v": 10993755.41295185
},
{
"ts": "2025-10-08T20:00:00",
"o": 318,
"h": 318,
"l": 315,
"c": 318,
"v": 2891240.22742961
},
{
"ts": "2025-10-08T16:00:00",
"o": 316,
"h": 320,
"l": 315,
"c": 318,
"v": 2638799.95272127
},
{
"ts": "2025-10-08T12:00:00",
"o": 316,
"h": 319,
"l": 313,
"c": 316,
"v": 4604303.83996299
},
{
"ts": "2025-10-08T08:00:00",
"o": 316,
"h": 318,
"l": 315,
"c": 316,
"v": 3513539.41736704
},
{
"ts": "2025-10-08T04:00:00",
"o": 317,
"h": 318,
"l": 313,
"c": 316,
"v": 5470841.34888814
},
{
"ts": "2025-10-08T00:00:00",
"o": 316,
"h": 321,
"l": 315,
"c": 316,
"v": 7333259.19473396
},
{
"ts": "2025-10-07T20:00:00",
"o": 315,
"h": 321,
"l": 315,
"c": 316,
"v": 3155183.87091843
},
{
"ts": "2025-10-07T16:00:00",
"o": 313,
"h": 318,
"l": 311,
"c": 315,
"v": 3487832.23076094
},
{
"ts": "2025-10-07T12:00:00",
"o": 323,
"h": 326,
"l": 312,
"c": 313,
"v": 15495473.3115141
},
{
"ts": "2025-10-07T08:00:00",
"o": 322,
"h": 323,
"l": 319,
"c": 322,
"v": 4283927.1775978
},
{
"ts": "2025-10-07T04:00:00",
"o": 325,
"h": 328,
"l": 322,
"c": 322,
"v": 4750084.3632784
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 302,
"h": 303,
"l": 295,
"c": 297,
"v": 7598247.31387234
},
{
"ts": "2025-10-31T00:00:00",
"o": 298,
"h": 306,
"l": 286,
"c": 302,
"v": 79401857.00915304
},
{
"ts": "2025-10-30T00:00:00",
"o": 301,
"h": 315,
"l": 287,
"c": 298,
"v": 158315665.6956961
},
{
"ts": "2025-10-29T00:00:00",
"o": 290,
"h": 308,
"l": 286,
"c": 301,
"v": 117095367.42051047
},
{
"ts": "2025-10-28T00:00:00",
"o": 273,
"h": 325,
"l": 272,
"c": 290,
"v": 317437568.3431738
},
{
"ts": "2025-10-27T00:00:00",
"o": 266,
"h": 274,
"l": 261,
"c": 273,
"v": 28701386.49039213
},
{
"ts": "2025-10-26T00:00:00",
"o": 257,
"h": 269,
"l": 255,
"c": 267,
"v": 16775742.3983638
},
{
"ts": "2025-10-25T00:00:00",
"o": 255,
"h": 259,
"l": 251,
"c": 257,
"v": 14709394.3268978
},
{
"ts": "2025-10-24T00:00:00",
"o": 248,
"h": 258,
"l": 247,
"c": 255,
"v": 25294085.88629659
},
{
"ts": "2025-10-23T00:00:00",
"o": 252,
"h": 256,
"l": 244,
"c": 249,
"v": 25517178.51845789
},
{
"ts": "2025-10-22T00:00:00",
"o": 257,
"h": 260,
"l": 247,
"c": 252,
"v": 20732616.08277627
},
{
"ts": "2025-10-21T00:00:00",
"o": 263,
"h": 271,
"l": 254,
"c": 257,
"v": 28946539.36572033
},
{
"ts": "2025-10-20T00:00:00",
"o": 258,
"h": 272,
"l": 253,
"c": 264,
"v": 32839611.35407653
},
{
"ts": "2025-10-19T00:00:00",
"o": 253,
"h": 263,
"l": 247,
"c": 258,
"v": 22801827.07476676
},
{
"ts": "2025-10-18T00:00:00",
"o": 250,
"h": 256,
"l": 249,
"c": 253,
"v": 21168588.95582562
},
{
"ts": "2025-10-17T00:00:00",
"o": 262,
"h": 265,
"l": 239,
"c": 250,
"v": 63138966.1733746
},
{
"ts": "2025-10-16T00:00:00",
"o": 273,
"h": 279,
"l": 259,
"c": 261,
"v": 39441986.90482734
},
{
"ts": "2025-10-15T00:00:00",
"o": 286,
"h": 287,
"l": 271,
"c": 273,
"v": 25381437.6776617
},
{
"ts": "2025-10-14T00:00:00",
"o": 289,
"h": 291,
"l": 269,
"c": 285,
"v": 41930951.83042692
},
{
"ts": "2025-10-13T00:00:00",
"o": 280,
"h": 291,
"l": 276,
"c": 289,
"v": 30548702.49131486
},
{
"ts": "2025-10-12T00:00:00",
"o": 259,
"h": 283,
"l": 252,
"c": 280,
"v": 44632473.00451369
},
{
"ts": "2025-10-11T00:00:00",
"o": 254,
"h": 270,
"l": 242,
"c": 258,
"v": 70914010.02861236
},
{
"ts": "2025-10-10T00:00:00",
"o": 312,
"h": 315,
"l": 239,
"c": 254,
"v": 119355955.38451332
},
{
"ts": "2025-10-09T00:00:00",
"o": 318,
"h": 318,
"l": 306,
"c": 311,
"v": 40502545.87311321
},
{
"ts": "2025-10-08T00:00:00",
"o": 316,
"h": 321,
"l": 313,
"c": 318,
"v": 26451983.98110301
},
{
"ts": "2025-10-07T00:00:00",
"o": 328,
"h": 329,
"l": 311,
"c": 316,
"v": 36437954.31405189
},
{
"ts": "2025-10-06T00:00:00",
"o": 310,
"h": 332,
"l": 309,
"c": 328,
"v": 39311168.0255574
},
{
"ts": "2025-10-05T00:00:00",
"o": 310,
"h": 322,
"l": 308,
"c": 310,
"v": 26663058.9613854
},
{
"ts": "2025-10-04T00:00:00",
"o": 320,
"h": 321,
"l": 307,
"c": 310,
"v": 22355985.91890855
},
{
"ts": "2025-10-03T00:00:00",
"o": 323,
"h": 325,
"l": 313,
"c": 320,
"v": 35000132.64843702
},
{
"ts": "2025-10-02T00:00:00",
"o": 319,
"h": 326,
"l": 316,
"c": 323,
"v": 37508589.56762582
},
{
"ts": "2025-10-01T00:00:00",
"o": 307,
"h": 319,
"l": 301,
"c": 319,
"v": 43431228.46563755
},
{
"ts": "2025-09-30T00:00:00",
"o": 310,
"h": 311,
"l": 302,
"c": 307,
"v": 24236240.93976254
},
{
"ts": "2025-09-29T00:00:00",
"o": 309,
"h": 315,
"l": 304,
"c": 310,
"v": 27596204.8872319
},
{
"ts": "2025-09-28T00:00:00",
"o": 306,
"h": 310,
"l": 300,
"c": 309,
"v": 14681462.37665753
},
{
"ts": "2025-09-27T00:00:00",
"o": 309,
"h": 310,
"l": 304,
"c": 306,
"v": 11709217.92588709
},
{
"ts": "2025-09-26T00:00:00",
"o": 301,
"h": 311,
"l": 298,
"c": 309,
"v": 26495935.55926656
},
{
"ts": "2025-09-25T00:00:00",
"o": 314,
"h": 315,
"l": 299,
"c": 301,
"v": 39577802.37360323
},
{
"ts": "2025-09-24T00:00:00",
"o": 313,
"h": 321,
"l": 310,
"c": 313,
"v": 25368037.9091797
},
{
"ts": "2025-09-23T00:00:00",
"o": 318,
"h": 321,
"l": 310,
"c": 313,
"v": 25283070.39256179
},
{
"ts": "2025-09-22T00:00:00",
"o": 328,
"h": 329,
"l": 301,
"c": 318,
"v": 66086468.3301968
},
{
"ts": "2025-09-21T00:00:00",
"o": 339,
"h": 340,
"l": 327,
"c": 328,
"v": 24098648.60372293
},
{
"ts": "2025-09-20T00:00:00",
"o": 334,
"h": 345,
"l": 334,
"c": 339,
"v": 25413209.43209229
},
{
"ts": "2025-09-19T00:00:00",
"o": 342,
"h": 347,
"l": 330,
"c": 334,
"v": 32858635.23025032
},
{
"ts": "2025-09-18T00:00:00",
"o": 337,
"h": 350,
"l": 335,
"c": 342,
"v": 42865367.25397878
},
{
"ts": "2025-09-17T00:00:00",
"o": 331,
"h": 341,
"l": 324,
"c": 337,
"v": 29311218.31305624
},
{
"ts": "2025-09-16T00:00:00",
"o": 330,
"h": 333,
"l": 322,
"c": 330,
"v": 19903328.5599082
},
{
"ts": "2025-09-15T00:00:00",
"o": 335,
"h": 338,
"l": 321,
"c": 330,
"v": 29090538.83104779
},
{
"ts": "2025-09-14T00:00:00",
"o": 343,
"h": 345,
"l": 328,
"c": 335,
"v": 29236248.67960161
},
{
"ts": "2025-09-13T00:00:00",
"o": 341,
"h": 353,
"l": 338,
"c": 344,
"v": 44865318.03649707
},
{
"ts": "2025-09-12T00:00:00",
"o": 333,
"h": 342,
"l": 332,
"c": 341,
"v": 37507365.22342738
},
{
"ts": "2025-09-11T00:00:00",
"o": 327,
"h": 336,
"l": 325,
"c": 333,
"v": 38128001.60464802
},
{
"ts": "2025-09-10T00:00:00",
"o": 318,
"h": 329,
"l": 316,
"c": 327,
"v": 30906850.29349009
},
{
"ts": "2025-09-09T00:00:00",
"o": 316,
"h": 326,
"l": 312,
"c": 318,
"v": 40398841.78239185
},
{
"ts": "2025-09-08T00:00:00",
"o": 307,
"h": 317,
"l": 304,
"c": 315,
"v": 33020590.2598145
},
{
"ts": "2025-09-07T00:00:00",
"o": 301,
"h": 310,
"l": 300,
"c": 307,
"v": 23772468.90549679
},
{
"ts": "2025-09-06T00:00:00",
"o": 306,
"h": 308,
"l": 300,
"c": 300,
"v": 14055442.70147287
},
{
"ts": "2025-09-05T00:00:00",
"o": 300,
"h": 312,
"l": 298,
"c": 306,
"v": 32342766.11170847
},
{
"ts": "2025-09-04T00:00:00",
"o": 304,
"h": 306,
"l": 296,
"c": 300,
"v": 47942134.89700804
},
{
"ts": "2025-09-03T00:00:00",
"o": 308,
"h": 312,
"l": 303,
"c": 303,
"v": 25413720.06048568
},
{
"ts": "2025-09-02T00:00:00",
"o": 300,
"h": 308,
"l": 294,
"c": 307,
"v": 39772070.58360062
},
{
"ts": "2025-09-01T00:00:00",
"o": 305,
"h": 311,
"l": 295,
"c": 300,
"v": 44006968.20075261
},
{
"ts": "2025-08-31T00:00:00",
"o": 315,
"h": 319,
"l": 304,
"c": 305,
"v": 23539517.16707239
},
{
"ts": "2025-08-30T00:00:00",
"o": 321,
"h": 321,
"l": 307,
"c": 315,
"v": 39842516.69639366
},
{
"ts": "2025-08-29T00:00:00",
"o": 333,
"h": 335,
"l": 313,
"c": 321,
"v": 89798439.40237421
},
{
"ts": "2025-08-28T00:00:00",
"o": 333,
"h": 337,
"l": 329,
"c": 334,
"v": 29007913.64890426
},
{
"ts": "2025-08-27T00:00:00",
"o": 338,
"h": 340,
"l": 332,
"c": 333,
"v": 19866579.13554196
},
{
"ts": "2025-08-26T00:00:00",
"o": 326,
"h": 343,
"l": 325,
"c": 339,
"v": 34079438.10766096
},
{
"ts": "2025-08-25T00:00:00",
"o": 344,
"h": 348,
"l": 322,
"c": 326,
"v": 38058467.20590747
},
{
"ts": "2025-08-24T00:00:00",
"o": 351,
"h": 359,
"l": 338,
"c": 345,
"v": 39130206.30552022
},
{
"ts": "2025-08-23T00:00:00",
"o": 354,
"h": 355,
"l": 340,
"c": 350,
"v": 30503146.03035543
},
{
"ts": "2025-08-22T00:00:00",
"o": 331,
"h": 358,
"l": 319,
"c": 354,
"v": 56930081.79096933
},
{
"ts": "2025-08-21T00:00:00",
"o": 337,
"h": 339,
"l": 326,
"c": 331,
"v": 25224721.27301887
},
{
"ts": "2025-08-20T00:00:00",
"o": 323,
"h": 338,
"l": 321,
"c": 336,
"v": 33355271.07364091
},
{
"ts": "2025-08-19T00:00:00",
"o": 341,
"h": 344,
"l": 321,
"c": 323,
"v": 40360974.77992208
},
{
"ts": "2025-08-18T00:00:00",
"o": 351,
"h": 352,
"l": 332,
"c": 341,
"v": 37685987.39990983
},
{
"ts": "2025-08-17T00:00:00",
"o": 351,
"h": 360,
"l": 348,
"c": 350,
"v": 30330457.16552816
},
{
"ts": "2025-08-16T00:00:00",
"o": 346,
"h": 355,
"l": 342,
"c": 351,
"v": 25144731.17233352
},
{
"ts": "2025-08-15T00:00:00",
"o": 347,
"h": 358,
"l": 336,
"c": 347,
"v": 48586675.59454211
},
{
"ts": "2025-08-14T00:00:00",
"o": 362,
"h": 377,
"l": 340,
"c": 347,
"v": 139075888.31473103
},
{
"ts": "2025-08-13T00:00:00",
"o": 356,
"h": 365,
"l": 351,
"c": 362,
"v": 54366940.14955454
},
{
"ts": "2025-08-12T00:00:00",
"o": 342,
"h": 361,
"l": 337,
"c": 357,
"v": 44869296.77484907
},
{
"ts": "2025-08-11T00:00:00",
"o": 356,
"h": 370,
"l": 336,
"c": 341,
"v": 75926788.01905283
},
{
"ts": "2025-08-10T00:00:00",
"o": 366,
"h": 373,
"l": 348,
"c": 356,
"v": 53718265.18048826
},
{
"ts": "2025-08-09T00:00:00",
"o": 359,
"h": 371,
"l": 357,
"c": 366,
"v": 55474071.3606986
},
{
"ts": "2025-08-08T00:00:00",
"o": 359,
"h": 368,
"l": 351,
"c": 359,
"v": 85763324.60982278
},
{
"ts": "2025-08-07T00:00:00",
"o": 341,
"h": 359,
"l": 337,
"c": 358,
"v": 60864705.60798192
},
{
"ts": "2025-08-06T00:00:00",
"o": 335,
"h": 348,
"l": 326,
"c": 341,
"v": 49421952.65804831
},
{
"ts": "2025-08-05T00:00:00",
"o": 350,
"h": 352,
"l": 330,
"c": 336,
"v": 49646393.60662865
},
{
"ts": "2025-08-04T00:00:00",
"o": 349,
"h": 358,
"l": 343,
"c": 350,
"v": 71923981.84580342
},
{
"ts": "2025-08-03T00:00:00",
"o": 322,
"h": 352,
"l": 317,
"c": 350,
"v": 54429181.77352987
},
{
"ts": "2025-08-02T00:00:00",
"o": 336,
"h": 342,
"l": 318,
"c": 321,
"v": 57509820.11937316
},
{
"ts": "2025-08-01T00:00:00",
"o": 351,
"h": 358,
"l": 332,
"c": 336,
"v": 103294774.70407595
},
{
"ts": "2025-07-31T00:00:00",
"o": 354,
"h": 385,
"l": 349,
"c": 350,
"v": 105289819.54845317
},
{
"ts": "2025-07-30T00:00:00",
"o": 365.5,
"h": 366,
"l": 343,
"c": 354,
"v": 46989520.87376721
},
{
"ts": "2025-07-29T00:00:00",
"o": 373.8,
"h": 384.1,
"l": 356.1,
"c": 365,
"v": 65824948.22688456
},
{
"ts": "2025-07-28T00:00:00",
"o": 397.8,
"h": 398.5,
"l": 367.1,
"c": 373.4,
"v": 109763538.80554314
},
{
"ts": "2025-07-27T00:00:00",
"o": 381.8,
"h": 416,
"l": 377.3,
"c": 397.7,
"v": 293776792.1887293
},
{
"ts": "2025-07-26T00:00:00",
"o": 352.8,
"h": 396.7,
"l": 348.3,
"c": 381.7,
"v": 252329835.8850277
},
{
"ts": "2025-07-25T00:00:00",
"o": 325.3,
"h": 369,
"l": 319.7,
"c": 352.8,
"v": 215100383.60853377
},
{
"ts": "2025-07-24T00:00:00",
"o": 334.7,
"h": 341,
"l": 313.3,
"c": 325,
"v": 79574290.20210893
},
{
"ts": "2025-07-23T00:00:00",
"o": 373,
"h": 373,
"l": 325.1,
"c": 334.8,
"v": 89453132.74193782
},
{
"ts": "2025-07-22T00:00:00",
"o": 370.4,
"h": 374,
"l": 352,
"c": 373,
"v": 90982976.61864837
},
{
"ts": "2025-07-21T00:00:00",
"o": 369.6,
"h": 390,
"l": 360.2,
"c": 370,
"v": 111343362.64109148
},
{
"ts": "2025-07-20T00:00:00",
"o": 365.4,
"h": 385,
"l": 361.5,
"c": 370,
"v": 83824210.15908477
},
{
"ts": "2025-07-19T00:00:00",
"o": 354.4,
"h": 373.5,
"l": 350,
"c": 365.4,
"v": 95102445.36918975
},
{
"ts": "2025-07-18T00:00:00",
"o": 376.4,
"h": 408.3,
"l": 346.7,
"c": 354.6,
"v": 312650289.60256696
},
{
"ts": "2025-07-17T00:00:00",
"o": 321,
"h": 387.4,
"l": 313.2,
"c": 376.7,
"v": 263690745.4767318
},
{
"ts": "2025-07-16T00:00:00",
"o": 318.4,
"h": 331.4,
"l": 312.9,
"c": 320.8,
"v": 112653846.0807746
},
{
"ts": "2025-07-15T00:00:00",
"o": 324.4,
"h": 330.3,
"l": 306.3,
"c": 318.4,
"v": 145158059.943225
},
{
"ts": "2025-07-14T00:00:00",
"o": 327.9,
"h": 353,
"l": 319.2,
"c": 324.2,
"v": 459423473.5929534
},
{
"ts": "2025-07-13T00:00:00",
"o": 268.5,
"h": 340.4,
"l": 266.9,
"c": 327.7,
"v": 647886946.3520691
},
{
"ts": "2025-07-12T00:00:00",
"o": 260.8,
"h": 279.9,
"l": 255,
"c": 268.5,
"v": 101791786.92656909
},
{
"ts": "2025-07-11T00:00:00",
"o": 255.8,
"h": 283.2,
"l": 253.5,
"c": 260.8,
"v": 151672380.63068497
},
{
"ts": "2025-07-10T00:00:00",
"o": 232.1,
"h": 256.4,
"l": 230.7,
"c": 255.9,
"v": 74968606.05166803
},
{
"ts": "2025-07-09T00:00:00",
"o": 219,
"h": 235,
"l": 218,
"c": 231.7,
"v": 48674391.65088553
},
{
"ts": "2025-07-08T00:00:00",
"o": 216.9,
"h": 221.1,
"l": 212.1,
"c": 219.1,
"v": 12437341.53519305
},
{
"ts": "2025-07-07T00:00:00",
"o": 217,
"h": 219.5,
"l": 213.9,
"c": 216.9,
"v": 12985388.04848469
},
{
"ts": "2025-07-06T00:00:00",
"o": 211.3,
"h": 219.8,
"l": 208.3,
"c": 216.8,
"v": 14717389.61177601
},
{
"ts": "2025-07-05T00:00:00",
"o": 209.6,
"h": 214.4,
"l": 209,
"c": 210.9,
"v": 10090230.1289802
},
{
"ts": "2025-07-04T00:00:00",
"o": 215.8,
"h": 222.3,
"l": 207.5,
"c": 209.2,
"v": 28270789.12498998
},
{
"ts": "2025-07-03T00:00:00",
"o": 210.5,
"h": 220.6,
"l": 209.5,
"c": 215.7,
"v": 22313545.22082626
},
{
"ts": "2025-07-02T00:00:00",
"o": 198.9,
"h": 215.8,
"l": 196.3,
"c": 210.5,
"v": 16622560.26187991
},
{
"ts": "2025-07-01T00:00:00",
"o": 204.2,
"h": 206.5,
"l": 196.7,
"c": 198.6,
"v": 17179291.43313769
},
{
"ts": "2025-06-30T00:00:00",
"o": 208.2,
"h": 209.7,
"l": 201.8,
"c": 204.1,
"v": 12436441.4897302
},
{
"ts": "2025-06-29T00:00:00",
"o": 202.8,
"h": 210.7,
"l": 201.1,
"c": 208.2,
"v": 9555481.36567148
},
{
"ts": "2025-06-28T00:00:00",
"o": 200.7,
"h": 204.2,
"l": 199.6,
"c": 202.8,
"v": 7997189.60896164
},
{
"ts": "2025-06-27T00:00:00",
"o": 196,
"h": 202.8,
"l": 194,
"c": 200.7,
"v": 12835687.64452854
},
{
"ts": "2025-06-26T00:00:00",
"o": 206,
"h": 208.8,
"l": 195.4,
"c": 196,
"v": 19330735.79209621
},
{
"ts": "2025-06-25T00:00:00",
"o": 211.6,
"h": 214,
"l": 205.1,
"c": 206,
"v": 20371419.81120281
},
{
"ts": "2025-06-24T00:00:00",
"o": 210.5,
"h": 213.8,
"l": 207.4,
"c": 211.6,
"v": 23538383.80821697
},
{
"ts": "2025-06-23T00:00:00",
"o": 186.6,
"h": 211.2,
"l": 186.4,
"c": 210.4,
"v": 33902992.70981959
},
{
"ts": "2025-06-22T00:00:00",
"o": 193,
"h": 196.1,
"l": 176.3,
"c": 186.6,
"v": 53698523.0079147
},
{
"ts": "2025-06-21T00:00:00",
"o": 201.5,
"h": 203.5,
"l": 188.3,
"c": 193,
"v": 30830736.74900102
},
{
"ts": "2025-06-20T00:00:00",
"o": 205,
"h": 208.8,
"l": 197,
"c": 201.5,
"v": 21947332.13343841
},
{
"ts": "2025-06-19T00:00:00",
"o": 205,
"h": 207.3,
"l": 201,
"c": 204.7,
"v": 18688982.62684557
},
{
"ts": "2025-06-18T00:00:00",
"o": 207,
"h": 210.7,
"l": 200,
"c": 204.7,
"v": 22870911.30393941
},
{
"ts": "2025-06-17T00:00:00",
"o": 210.9,
"h": 216.1,
"l": 204.3,
"c": 206.6,
"v": 31035805.58559001
},
{
"ts": "2025-06-16T00:00:00",
"o": 213.5,
"h": 224,
"l": 210.5,
"c": 210.8,
"v": 24046651.64986665
},
{
"ts": "2025-06-15T00:00:00",
"o": 215.1,
"h": 215.9,
"l": 209.4,
"c": 213.6,
"v": 19061311.88193438
},
{
"ts": "2025-06-14T00:00:00",
"o": 221.1,
"h": 222.1,
"l": 210.7,
"c": 215.2,
"v": 11175528.85681062
},
{
"ts": "2025-06-13T00:00:00",
"o": 224.5,
"h": 224.5,
"l": 209.5,
"c": 220.8,
"v": 38042568.52932126
},
{
"ts": "2025-06-12T00:00:00",
"o": 238.4,
"h": 238.6,
"l": 223.5,
"c": 224.5,
"v": 28490028.70561729
},
{
"ts": "2025-06-11T00:00:00",
"o": 246.1,
"h": 249.3,
"l": 235.7,
"c": 238.6,
"v": 27018083.67754702
},
{
"ts": "2025-06-10T00:00:00",
"o": 242.8,
"h": 251.9,
"l": 241.8,
"c": 246,
"v": 24379957.31780595
},
{
"ts": "2025-06-09T00:00:00",
"o": 233.2,
"h": 244.2,
"l": 230.7,
"c": 242.8,
"v": 19739612.75298648
},
{
"ts": "2025-06-08T00:00:00",
"o": 234,
"h": 237.5,
"l": 230,
"c": 233.2,
"v": 13669085.43243158
},
{
"ts": "2025-06-07T00:00:00",
"o": 228.6,
"h": 236.5,
"l": 227.7,
"c": 233.8,
"v": 7170828.86684393
},
{
"ts": "2025-06-06T00:00:00",
"o": 222.5,
"h": 234.6,
"l": 220.8,
"c": 228.7,
"v": 14549948.98796641
},
{
"ts": "2025-06-05T00:00:00",
"o": 231.8,
"h": 234.5,
"l": 218.4,
"c": 222.5,
"v": 35507714.88172749
}
]
},
"orderbook": {
"market": "KRW-HBAR",
"timestamp": 1761963341409,
"total_ask_size": 7336071.95227716,
"total_bid_size": 7441960.94568257,
"units": [
{
"ask_price": 297,
"bid_price": 296,
"ask_size": 524799.7457517,
"bid_size": 72754.71446473
},
{
"ask_price": 298,
"bid_price": 295,
"ask_size": 298302.42464623,
"bid_size": 990369.27349853
},
{
"ask_price": 299,
"bid_price": 294,
"ask_size": 270517.63007792,
"bid_size": 617699.19165888
},
{
"ask_price": 300,
"bid_price": 293,
"ask_size": 245933.44878773,
"bid_size": 261040.96482348
},
{
"ask_price": 301,
"bid_price": 292,
"ask_size": 200712.09282957,
"bid_size": 166398.64390357
}
]
},
"micro": {
"last_price": 297,
"best_bid": 296,
"best_ask": 297,
"mid": 296.5,
"spread_abs": 1,
"spread_bps": 33.72681281618887,
"ob_imbalance_topN": -0.15567851636302926,
"h1_return": 0.1511627906976744,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 293.6,
"upper": 301.8073138114733,
"lower": 285.39268618852674,
"bandwidth_pct": 5.590813223074444,
"position_0to1": 0.7071323260021446
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-HIVE",
"last": {
"price": 183,
"ts": "2025-11-01T02:13:51.290Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 185,
"h": 185,
"l": 183,
"c": 183,
"v": 96284.33703455
},
{
"ts": "2025-11-01T01:00:00",
"o": 186,
"h": 186,
"l": 185,
"c": 185,
"v": 30672.38902156
},
{
"ts": "2025-11-01T00:00:00",
"o": 186,
"h": 186,
"l": 185,
"c": 186,
"v": 23793.18729845
},
{
"ts": "2025-10-31T23:00:00",
"o": 185,
"h": 186,
"l": 185,
"c": 185,
"v": 7461.18910651
},
{
"ts": "2025-10-31T22:00:00",
"o": 186,
"h": 186,
"l": 185,
"c": 185,
"v": 14215.4737075
},
{
"ts": "2025-10-31T21:00:00",
"o": 186,
"h": 186,
"l": 184,
"c": 186,
"v": 32788.39608421
},
{
"ts": "2025-10-31T20:00:00",
"o": 186,
"h": 186,
"l": 186,
"c": 186,
"v": 53.76344086
},
{
"ts": "2025-10-31T19:00:00",
"o": 184,
"h": 186,
"l": 184,
"c": 186,
"v": 15009.18384851
},
{
"ts": "2025-10-31T18:00:00",
"o": 185,
"h": 185,
"l": 184,
"c": 185,
"v": 14421.66028288
},
{
"ts": "2025-10-31T17:00:00",
"o": 184,
"h": 184,
"l": 183,
"c": 184,
"v": 64367.79166256
},
{
"ts": "2025-10-31T16:00:00",
"o": 186,
"h": 186,
"l": 184,
"c": 184,
"v": 43699.07875866
},
{
"ts": "2025-10-31T15:00:00",
"o": 186,
"h": 188,
"l": 186,
"c": 187,
"v": 77792.75482653
},
{
"ts": "2025-10-31T14:00:00",
"o": 185,
"h": 187,
"l": 185,
"c": 187,
"v": 58166.23398369
},
{
"ts": "2025-10-31T13:00:00",
"o": 186,
"h": 186,
"l": 185,
"c": 185,
"v": 8528.93047114
},
{
"ts": "2025-10-31T12:00:00",
"o": 186,
"h": 187,
"l": 185,
"c": 186,
"v": 20930.71645556
},
{
"ts": "2025-10-31T11:00:00",
"o": 185,
"h": 185,
"l": 184,
"c": 185,
"v": 50984.99368177
},
{
"ts": "2025-10-31T10:00:00",
"o": 185,
"h": 186,
"l": 185,
"c": 185,
"v": 53231.38728696
},
{
"ts": "2025-10-31T09:00:00",
"o": 185,
"h": 185,
"l": 185,
"c": 185,
"v": 31143.53702461
},
{
"ts": "2025-10-31T08:00:00",
"o": 185,
"h": 185,
"l": 184,
"c": 185,
"v": 48701.48590827
},
{
"ts": "2025-10-31T07:00:00",
"o": 184,
"h": 185,
"l": 184,
"c": 185,
"v": 13862.36061195
},
{
"ts": "2025-10-31T06:00:00",
"o": 185,
"h": 186,
"l": 185,
"c": 185,
"v": 35327.95951932
},
{
"ts": "2025-10-31T05:00:00",
"o": 186,
"h": 187,
"l": 185,
"c": 185,
"v": 46164.73690984
},
{
"ts": "2025-10-31T04:00:00",
"o": 186,
"h": 187,
"l": 186,
"c": 186,
"v": 25548.54759951
},
{
"ts": "2025-10-31T03:00:00",
"o": 186,
"h": 186,
"l": 184,
"c": 185,
"v": 94499.39635711
},
{
"ts": "2025-10-31T02:00:00",
"o": 186,
"h": 186,
"l": 185,
"c": 185,
"v": 45590.69418279
},
{
"ts": "2025-10-31T01:00:00",
"o": 186,
"h": 187,
"l": 186,
"c": 187,
"v": 5021.25032555
},
{
"ts": "2025-10-31T00:00:00",
"o": 186,
"h": 187,
"l": 184,
"c": 187,
"v": 35862.4748266
},
{
"ts": "2025-10-30T23:00:00",
"o": 184,
"h": 186,
"l": 184,
"c": 185,
"v": 91847.45809347
},
{
"ts": "2025-10-30T22:00:00",
"o": 183,
"h": 184,
"l": 183,
"c": 184,
"v": 27082.6098214
},
{
"ts": "2025-10-30T21:00:00",
"o": 183,
"h": 184,
"l": 182,
"c": 183,
"v": 58694.08032595
},
{
"ts": "2025-10-30T20:00:00",
"o": 182,
"h": 182,
"l": 180,
"c": 181,
"v": 66553.14654292
},
{
"ts": "2025-10-30T19:00:00",
"o": 181,
"h": 182,
"l": 181,
"c": 181,
"v": 69657.49873668
},
{
"ts": "2025-10-30T18:00:00",
"o": 183,
"h": 183,
"l": 181,
"c": 181,
"v": 82269.04993294
},
{
"ts": "2025-10-30T17:00:00",
"o": 184,
"h": 184,
"l": 180,
"c": 181,
"v": 130703.91799023
},
{
"ts": "2025-10-30T16:00:00",
"o": 184,
"h": 185,
"l": 183,
"c": 184,
"v": 63938.08493083
},
{
"ts": "2025-10-30T15:00:00",
"o": 185,
"h": 186,
"l": 183,
"c": 184,
"v": 45539.17152486
},
{
"ts": "2025-10-30T14:00:00",
"o": 186,
"h": 187,
"l": 185,
"c": 186,
"v": 56244.11115303
},
{
"ts": "2025-10-30T13:00:00",
"o": 188,
"h": 189,
"l": 185,
"c": 186,
"v": 268009.90196821
},
{
"ts": "2025-10-30T12:00:00",
"o": 189,
"h": 190,
"l": 187,
"c": 188,
"v": 312545.28426042
},
{
"ts": "2025-10-30T11:00:00",
"o": 190,
"h": 190,
"l": 189,
"c": 189,
"v": 57608.28780746
},
{
"ts": "2025-10-30T10:00:00",
"o": 190,
"h": 191,
"l": 188,
"c": 190,
"v": 394218.42339956
},
{
"ts": "2025-10-30T09:00:00",
"o": 192,
"h": 192,
"l": 190,
"c": 191,
"v": 127750.9706375
},
{
"ts": "2025-10-30T08:00:00",
"o": 194,
"h": 194,
"l": 191,
"c": 191,
"v": 105697.85873458
},
{
"ts": "2025-10-30T07:00:00",
"o": 193,
"h": 194,
"l": 193,
"c": 194,
"v": 22231.41126958
},
{
"ts": "2025-10-30T06:00:00",
"o": 194,
"h": 194,
"l": 192,
"c": 194,
"v": 42422.803211
},
{
"ts": "2025-10-30T05:00:00",
"o": 192,
"h": 193,
"l": 190,
"c": 193,
"v": 99878.16219694
},
{
"ts": "2025-10-30T04:00:00",
"o": 194,
"h": 194,
"l": 189,
"c": 193,
"v": 328945.70523823
},
{
"ts": "2025-10-30T03:00:00",
"o": 196,
"h": 196,
"l": 194,
"c": 195,
"v": 65360.94725632
},
{
"ts": "2025-10-30T02:00:00",
"o": 195,
"h": 197,
"l": 195,
"c": 196,
"v": 24138.85866615
},
{
"ts": "2025-10-30T01:00:00",
"o": 196,
"h": 196,
"l": 195,
"c": 196,
"v": 74119.63856862
},
{
"ts": "2025-10-30T00:00:00",
"o": 195,
"h": 196,
"l": 194,
"c": 196,
"v": 211497.97307346
},
{
"ts": "2025-10-29T23:00:00",
"o": 198,
"h": 198,
"l": 195,
"c": 195,
"v": 63913.99914061
},
{
"ts": "2025-10-29T22:00:00",
"o": 199,
"h": 199,
"l": 198,
"c": 198,
"v": 5313.02492722
},
{
"ts": "2025-10-29T21:00:00",
"o": 199,
"h": 200,
"l": 199,
"c": 199,
"v": 12078.61226324
},
{
"ts": "2025-10-29T20:00:00",
"o": 200,
"h": 200,
"l": 198,
"c": 199,
"v": 37969.62559916
},
{
"ts": "2025-10-29T19:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 198,
"v": 41407.75518738
},
{
"ts": "2025-10-29T18:00:00",
"o": 198,
"h": 198,
"l": 192,
"c": 197,
"v": 131098.6879032
},
{
"ts": "2025-10-29T17:00:00",
"o": 195,
"h": 197,
"l": 195,
"c": 197,
"v": 32922.74546186
},
{
"ts": "2025-10-29T16:00:00",
"o": 195,
"h": 196,
"l": 194,
"c": 196,
"v": 31044.52762808
},
{
"ts": "2025-10-29T15:00:00",
"o": 197,
"h": 197,
"l": 194,
"c": 195,
"v": 189611.89454273
},
{
"ts": "2025-10-29T14:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 197,
"v": 69365.61979667
},
{
"ts": "2025-10-29T13:00:00",
"o": 198,
"h": 199,
"l": 198,
"c": 199,
"v": 67748.33196955
},
{
"ts": "2025-10-29T12:00:00",
"o": 198,
"h": 199,
"l": 198,
"c": 199,
"v": 41823.4373431
},
{
"ts": "2025-10-29T11:00:00",
"o": 197,
"h": 198,
"l": 197,
"c": 198,
"v": 15036.16766841
},
{
"ts": "2025-10-29T10:00:00",
"o": 195,
"h": 197,
"l": 195,
"c": 197,
"v": 18512.16112636
},
{
"ts": "2025-10-29T09:00:00",
"o": 196,
"h": 197,
"l": 195,
"c": 195,
"v": 59374.72145871
},
{
"ts": "2025-10-29T08:00:00",
"o": 196,
"h": 197,
"l": 195,
"c": 196,
"v": 34456.01972173
},
{
"ts": "2025-10-29T07:00:00",
"o": 196,
"h": 197,
"l": 195,
"c": 196,
"v": 21899.36969
},
{
"ts": "2025-10-29T06:00:00",
"o": 197,
"h": 197,
"l": 196,
"c": 196,
"v": 40571.99080063
},
{
"ts": "2025-10-29T05:00:00",
"o": 197,
"h": 197,
"l": 196,
"c": 197,
"v": 25942.22454383
},
{
"ts": "2025-10-29T04:00:00",
"o": 197,
"h": 197,
"l": 196,
"c": 197,
"v": 32346.24811087
},
{
"ts": "2025-10-29T03:00:00",
"o": 196,
"h": 197,
"l": 196,
"c": 197,
"v": 41552.4950966
},
{
"ts": "2025-10-29T02:00:00",
"o": 197,
"h": 197,
"l": 196,
"c": 196,
"v": 9124.89452939
},
{
"ts": "2025-10-29T01:00:00",
"o": 196,
"h": 197,
"l": 196,
"c": 197,
"v": 20255.59442169
},
{
"ts": "2025-10-29T00:00:00",
"o": 198,
"h": 198,
"l": 196,
"c": 196,
"v": 112666.7218001
},
{
"ts": "2025-10-28T23:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 197,
"v": 54144.76222714
},
{
"ts": "2025-10-28T22:00:00",
"o": 198,
"h": 199,
"l": 197,
"c": 198,
"v": 22800.68576011
},
{
"ts": "2025-10-28T21:00:00",
"o": 197,
"h": 198,
"l": 195,
"c": 198,
"v": 309248.69978521
},
{
"ts": "2025-10-28T20:00:00",
"o": 198,
"h": 199,
"l": 196,
"c": 197,
"v": 142882.39777047
},
{
"ts": "2025-10-28T19:00:00",
"o": 201,
"h": 201,
"l": 198,
"c": 199,
"v": 86206.69373814
},
{
"ts": "2025-10-28T18:00:00",
"o": 201,
"h": 201,
"l": 199,
"c": 201,
"v": 51975.50865502
},
{
"ts": "2025-10-28T17:00:00",
"o": 201,
"h": 201,
"l": 200,
"c": 200,
"v": 7634.63163982
},
{
"ts": "2025-10-28T16:00:00",
"o": 200,
"h": 201,
"l": 199,
"c": 200,
"v": 15498.38376211
},
{
"ts": "2025-10-28T15:00:00",
"o": 202,
"h": 203,
"l": 200,
"c": 201,
"v": 130647.11652291
},
{
"ts": "2025-10-28T14:00:00",
"o": 202,
"h": 202,
"l": 199,
"c": 201,
"v": 150209.28327307
},
{
"ts": "2025-10-28T13:00:00",
"o": 202,
"h": 202,
"l": 201,
"c": 201,
"v": 39851.49443968
},
{
"ts": "2025-10-28T12:00:00",
"o": 201,
"h": 202,
"l": 200,
"c": 202,
"v": 38184.95951961
},
{
"ts": "2025-10-28T11:00:00",
"o": 201,
"h": 201,
"l": 200,
"c": 201,
"v": 19458.8670426
},
{
"ts": "2025-10-28T10:00:00",
"o": 200,
"h": 201,
"l": 200,
"c": 200,
"v": 35457.05193704
},
{
"ts": "2025-10-28T09:00:00",
"o": 201,
"h": 201,
"l": 200,
"c": 201,
"v": 16144.15354827
},
{
"ts": "2025-10-28T08:00:00",
"o": 200,
"h": 201,
"l": 200,
"c": 201,
"v": 60344.47928905
},
{
"ts": "2025-10-28T07:00:00",
"o": 201,
"h": 202,
"l": 200,
"c": 200,
"v": 94293.27456618
},
{
"ts": "2025-10-28T06:00:00",
"o": 200,
"h": 202,
"l": 199,
"c": 201,
"v": 94690.34782076
},
{
"ts": "2025-10-28T05:00:00",
"o": 200,
"h": 201,
"l": 199,
"c": 199,
"v": 58916.11887541
},
{
"ts": "2025-10-28T04:00:00",
"o": 200,
"h": 201,
"l": 199,
"c": 201,
"v": 60756.21241009
},
{
"ts": "2025-10-28T03:00:00",
"o": 200,
"h": 200,
"l": 199,
"c": 200,
"v": 6740.5261173
},
{
"ts": "2025-10-28T02:00:00",
"o": 201,
"h": 201,
"l": 200,
"c": 200,
"v": 90772.69262596
},
{
"ts": "2025-10-28T01:00:00",
"o": 200,
"h": 201,
"l": 200,
"c": 201,
"v": 126330.21319995
},
{
"ts": "2025-10-28T00:00:00",
"o": 201,
"h": 201,
"l": 200,
"c": 200,
"v": 109630.53652642
},
{
"ts": "2025-10-27T23:00:00",
"o": 200,
"h": 201,
"l": 200,
"c": 200,
"v": 145736.41787709
},
{
"ts": "2025-10-27T22:00:00",
"o": 202,
"h": 203,
"l": 200,
"c": 200,
"v": 106826.96154425
},
{
"ts": "2025-10-27T21:00:00",
"o": 202,
"h": 202,
"l": 201,
"c": 202,
"v": 57459.63766041
},
{
"ts": "2025-10-27T20:00:00",
"o": 202,
"h": 202,
"l": 201,
"c": 201,
"v": 31646.47347048
},
{
"ts": "2025-10-27T19:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 202,
"v": 28151.58924841
},
{
"ts": "2025-10-27T18:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 74434.98203072
},
{
"ts": "2025-10-27T17:00:00",
"o": 201,
"h": 203,
"l": 200,
"c": 203,
"v": 162870.25937723
},
{
"ts": "2025-10-27T16:00:00",
"o": 203,
"h": 204,
"l": 201,
"c": 202,
"v": 307528.99534276
},
{
"ts": "2025-10-27T15:00:00",
"o": 204,
"h": 205,
"l": 203,
"c": 205,
"v": 13701.66054101
},
{
"ts": "2025-10-27T14:00:00",
"o": 205,
"h": 205,
"l": 202,
"c": 203,
"v": 92767.29324709
},
{
"ts": "2025-10-27T13:00:00",
"o": 204,
"h": 205,
"l": 202,
"c": 205,
"v": 63659.7857701
},
{
"ts": "2025-10-27T12:00:00",
"o": 205,
"h": 205,
"l": 203,
"c": 204,
"v": 12787.74590798
},
{
"ts": "2025-10-27T11:00:00",
"o": 206,
"h": 206,
"l": 205,
"c": 205,
"v": 3690.9118573
},
{
"ts": "2025-10-27T10:00:00",
"o": 204,
"h": 206,
"l": 204,
"c": 205,
"v": 35196.67756071
},
{
"ts": "2025-10-27T09:00:00",
"o": 206,
"h": 206,
"l": 203,
"c": 204,
"v": 248943.3070716
},
{
"ts": "2025-10-27T08:00:00",
"o": 208,
"h": 208,
"l": 206,
"c": 207,
"v": 77492.99753993
},
{
"ts": "2025-10-27T07:00:00",
"o": 208,
"h": 209,
"l": 206,
"c": 207,
"v": 76714.64933453
},
{
"ts": "2025-10-27T06:00:00",
"o": 208,
"h": 209,
"l": 207,
"c": 208,
"v": 112849.21114736
},
{
"ts": "2025-10-27T05:00:00",
"o": 207,
"h": 209,
"l": 207,
"c": 208,
"v": 75856.25447886
},
{
"ts": "2025-10-27T04:00:00",
"o": 208,
"h": 208,
"l": 207,
"c": 207,
"v": 5448.98404494
},
{
"ts": "2025-10-27T03:00:00",
"o": 208,
"h": 209,
"l": 207,
"c": 207,
"v": 87778.28815438
},
{
"ts": "2025-10-27T02:00:00",
"o": 209,
"h": 209,
"l": 208,
"c": 208,
"v": 40548.63440447
},
{
"ts": "2025-10-27T01:00:00",
"o": 209,
"h": 209,
"l": 208,
"c": 208,
"v": 91251.03305657
},
{
"ts": "2025-10-27T00:00:00",
"o": 208,
"h": 209,
"l": 208,
"c": 209,
"v": 139016.2956608
},
{
"ts": "2025-10-26T23:00:00",
"o": 209,
"h": 209,
"l": 208,
"c": 208,
"v": 70890.80306269
},
{
"ts": "2025-10-26T22:00:00",
"o": 206,
"h": 209,
"l": 206,
"c": 209,
"v": 57700.78537419
},
{
"ts": "2025-10-26T21:00:00",
"o": 206,
"h": 206,
"l": 205,
"c": 206,
"v": 447.54216679
},
{
"ts": "2025-10-26T20:00:00",
"o": 206,
"h": 206,
"l": 205,
"c": 205,
"v": 12903.57053276
},
{
"ts": "2025-10-26T18:00:00",
"o": 206,
"h": 206,
"l": 206,
"c": 206,
"v": 78786.71698875
},
{
"ts": "2025-10-26T17:00:00",
"o": 207,
"h": 207,
"l": 207,
"c": 207,
"v": 2462.56581853
},
{
"ts": "2025-10-26T16:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 18271.17160774
},
{
"ts": "2025-10-26T15:00:00",
"o": 207,
"h": 208,
"l": 207,
"c": 207,
"v": 133076.0264235
},
{
"ts": "2025-10-26T14:00:00",
"o": 208,
"h": 208,
"l": 206,
"c": 206,
"v": 82405.20817941
},
{
"ts": "2025-10-26T13:00:00",
"o": 207,
"h": 208,
"l": 207,
"c": 208,
"v": 41238.29167371
},
{
"ts": "2025-10-26T12:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 208,
"v": 96589.99854704
},
{
"ts": "2025-10-26T11:00:00",
"o": 205,
"h": 207,
"l": 204,
"c": 207,
"v": 83355.6683657
},
{
"ts": "2025-10-26T10:00:00",
"o": 205,
"h": 205,
"l": 204,
"c": 205,
"v": 9845.43030183
},
{
"ts": "2025-10-26T09:00:00",
"o": 204,
"h": 206,
"l": 204,
"c": 205,
"v": 27446.16405436
},
{
"ts": "2025-10-26T08:00:00",
"o": 203,
"h": 205,
"l": 203,
"c": 205,
"v": 102303.42200022
},
{
"ts": "2025-10-26T07:00:00",
"o": 204,
"h": 204,
"l": 203,
"c": 203,
"v": 14048.07844352
},
{
"ts": "2025-10-26T06:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 521.7205251
},
{
"ts": "2025-10-26T05:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 203,
"v": 18410.74938183
},
{
"ts": "2025-10-26T04:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 203,
"v": 31281.98841072
},
{
"ts": "2025-10-26T03:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 203,
"v": 57703.37336081
},
{
"ts": "2025-10-26T02:00:00",
"o": 203,
"h": 203,
"l": 202,
"c": 203,
"v": 114272.39943507
},
{
"ts": "2025-10-26T01:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 202,
"v": 75949.01884054
},
{
"ts": "2025-10-26T00:00:00",
"o": 204,
"h": 204,
"l": 203,
"c": 204,
"v": 155042.8723354
},
{
"ts": "2025-10-25T23:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 61479.10308306
},
{
"ts": "2025-10-25T16:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 5787.60484166
},
{
"ts": "2025-10-25T15:00:00",
"o": 205,
"h": 205,
"l": 204,
"c": 204,
"v": 25627.31275786
},
{
"ts": "2025-10-25T14:00:00",
"o": 203,
"h": 205,
"l": 203,
"c": 205,
"v": 50669.97778181
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 186,
"h": 186,
"l": 183,
"c": 183,
"v": 150749.91335456
},
{
"ts": "2025-10-31T20:00:00",
"o": 186,
"h": 186,
"l": 184,
"c": 185,
"v": 54518.82233908
},
{
"ts": "2025-10-31T16:00:00",
"o": 186,
"h": 186,
"l": 183,
"c": 186,
"v": 137497.71455261
},
{
"ts": "2025-10-31T12:00:00",
"o": 186,
"h": 188,
"l": 185,
"c": 187,
"v": 165418.63573692
},
{
"ts": "2025-10-31T08:00:00",
"o": 185,
"h": 186,
"l": 184,
"c": 185,
"v": 184061.40390161
},
{
"ts": "2025-10-31T04:00:00",
"o": 186,
"h": 187,
"l": 184,
"c": 185,
"v": 120903.60464062
},
{
"ts": "2025-10-31T00:00:00",
"o": 186,
"h": 187,
"l": 184,
"c": 185,
"v": 180973.81569205
},
{
"ts": "2025-10-30T20:00:00",
"o": 182,
"h": 186,
"l": 180,
"c": 185,
"v": 244177.29478374
},
{
"ts": "2025-10-30T16:00:00",
"o": 184,
"h": 185,
"l": 180,
"c": 181,
"v": 346568.55159068
},
{
"ts": "2025-10-30T12:00:00",
"o": 189,
"h": 190,
"l": 183,
"c": 184,
"v": 682338.46890652
},
{
"ts": "2025-10-30T08:00:00",
"o": 194,
"h": 194,
"l": 188,
"c": 189,
"v": 685275.5405791
},
{
"ts": "2025-10-30T04:00:00",
"o": 194,
"h": 194,
"l": 189,
"c": 194,
"v": 493478.08191575
},
{
"ts": "2025-10-30T00:00:00",
"o": 195,
"h": 197,
"l": 194,
"c": 195,
"v": 375117.41756455
},
{
"ts": "2025-10-29T20:00:00",
"o": 200,
"h": 200,
"l": 195,
"c": 195,
"v": 119275.26193023
},
{
"ts": "2025-10-29T16:00:00",
"o": 195,
"h": 199,
"l": 192,
"c": 198,
"v": 236473.71618052
},
{
"ts": "2025-10-29T12:00:00",
"o": 198,
"h": 199,
"l": 194,
"c": 195,
"v": 368549.28365205
},
{
"ts": "2025-10-29T08:00:00",
"o": 196,
"h": 198,
"l": 195,
"c": 198,
"v": 127379.06997521
},
{
"ts": "2025-10-29T04:00:00",
"o": 197,
"h": 197,
"l": 195,
"c": 196,
"v": 120759.83314533
},
{
"ts": "2025-10-29T00:00:00",
"o": 198,
"h": 198,
"l": 196,
"c": 197,
"v": 183599.70584778
},
{
"ts": "2025-10-28T20:00:00",
"o": 198,
"h": 199,
"l": 195,
"c": 197,
"v": 529076.54554293
},
{
"ts": "2025-10-28T16:00:00",
"o": 200,
"h": 201,
"l": 198,
"c": 199,
"v": 161315.21779509
},
{
"ts": "2025-10-28T12:00:00",
"o": 201,
"h": 203,
"l": 199,
"c": 201,
"v": 358892.85375527
},
{
"ts": "2025-10-28T08:00:00",
"o": 200,
"h": 201,
"l": 200,
"c": 201,
"v": 131404.55181696
},
{
"ts": "2025-10-28T04:00:00",
"o": 200,
"h": 202,
"l": 199,
"c": 200,
"v": 308655.95367244
},
{
"ts": "2025-10-28T00:00:00",
"o": 201,
"h": 201,
"l": 199,
"c": 200,
"v": 333473.96846963
},
{
"ts": "2025-10-27T20:00:00",
"o": 202,
"h": 203,
"l": 200,
"c": 200,
"v": 341669.49055223
},
{
"ts": "2025-10-27T16:00:00",
"o": 203,
"h": 204,
"l": 200,
"c": 202,
"v": 572985.82599912
},
{
"ts": "2025-10-27T12:00:00",
"o": 205,
"h": 205,
"l": 202,
"c": 205,
"v": 182916.48546618
},
{
"ts": "2025-10-27T08:00:00",
"o": 208,
"h": 208,
"l": 203,
"c": 205,
"v": 365323.89402954
},
{
"ts": "2025-10-27T04:00:00",
"o": 208,
"h": 209,
"l": 206,
"c": 207,
"v": 270869.09900569
},
{
"ts": "2025-10-27T00:00:00",
"o": 208,
"h": 209,
"l": 207,
"c": 207,
"v": 358594.25127622
},
{
"ts": "2025-10-26T20:00:00",
"o": 206,
"h": 209,
"l": 205,
"c": 208,
"v": 141942.70113643
},
{
"ts": "2025-10-26T16:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 206,
"v": 99520.45441502
},
{
"ts": "2025-10-26T12:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 353309.52482366
},
{
"ts": "2025-10-26T08:00:00",
"o": 203,
"h": 207,
"l": 203,
"c": 207,
"v": 222950.68472211
},
{
"ts": "2025-10-26T04:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 203,
"v": 64262.53676117
},
{
"ts": "2025-10-26T00:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 203,
"v": 402967.66397182
},
{
"ts": "2025-10-25T20:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 61479.10308306
},
{
"ts": "2025-10-25T16:00:00",
"o": 203,
"h": 204,
"l": 203,
"c": 204,
"v": 5787.60484166
},
{
"ts": "2025-10-25T12:00:00",
"o": 204,
"h": 205,
"l": 203,
"c": 204,
"v": 105487.01401095
},
{
"ts": "2025-10-25T08:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 204,
"v": 162093.89479773
},
{
"ts": "2025-10-25T04:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 203,
"v": 153379.07989276
},
{
"ts": "2025-10-25T00:00:00",
"o": 206,
"h": 206,
"l": 203,
"c": 203,
"v": 180287.90604949
},
{
"ts": "2025-10-24T20:00:00",
"o": 204,
"h": 206,
"l": 204,
"c": 205,
"v": 120957.44044452
},
{
"ts": "2025-10-24T16:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 203,
"v": 57412.12854053
},
{
"ts": "2025-10-24T12:00:00",
"o": 205,
"h": 208,
"l": 202,
"c": 203,
"v": 321683.67303662
},
{
"ts": "2025-10-24T08:00:00",
"o": 205,
"h": 206,
"l": 203,
"c": 204,
"v": 197953.00033985
},
{
"ts": "2025-10-24T04:00:00",
"o": 204,
"h": 206,
"l": 204,
"c": 204,
"v": 259883.53723653
},
{
"ts": "2025-10-24T00:00:00",
"o": 207,
"h": 207,
"l": 204,
"c": 204,
"v": 214064.2612114
},
{
"ts": "2025-10-23T20:00:00",
"o": 205,
"h": 206,
"l": 203,
"c": 206,
"v": 125310.28263992
},
{
"ts": "2025-10-23T16:00:00",
"o": 203,
"h": 207,
"l": 203,
"c": 204,
"v": 124818.2295175
},
{
"ts": "2025-10-23T12:00:00",
"o": 202,
"h": 204,
"l": 201,
"c": 204,
"v": 261910.43912043
},
{
"ts": "2025-10-23T08:00:00",
"o": 204,
"h": 205,
"l": 202,
"c": 203,
"v": 209801.32960226
},
{
"ts": "2025-10-23T04:00:00",
"o": 204,
"h": 206,
"l": 203,
"c": 204,
"v": 273337.5252997
},
{
"ts": "2025-10-23T00:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 204,
"v": 106258.35478428
},
{
"ts": "2025-10-22T20:00:00",
"o": 203,
"h": 204,
"l": 199,
"c": 203,
"v": 425731.72784796
},
{
"ts": "2025-10-22T16:00:00",
"o": 205,
"h": 205,
"l": 203,
"c": 204,
"v": 222127.51047763
},
{
"ts": "2025-10-22T12:00:00",
"o": 205,
"h": 207,
"l": 203,
"c": 204,
"v": 255659.68785783
},
{
"ts": "2025-10-22T08:00:00",
"o": 206,
"h": 207,
"l": 203,
"c": 205,
"v": 139477.70683028
},
{
"ts": "2025-10-22T04:00:00",
"o": 207,
"h": 209,
"l": 205,
"c": 206,
"v": 361590.84234832
},
{
"ts": "2025-10-22T00:00:00",
"o": 207,
"h": 208,
"l": 205,
"c": 207,
"v": 246923.98629919
},
{
"ts": "2025-10-21T20:00:00",
"o": 211,
"h": 212,
"l": 205,
"c": 206,
"v": 616584.62162627
},
{
"ts": "2025-10-21T16:00:00",
"o": 216,
"h": 216,
"l": 210,
"c": 211,
"v": 283938.40429933
},
{
"ts": "2025-10-21T12:00:00",
"o": 209,
"h": 217,
"l": 208,
"c": 216,
"v": 598419.5969936
},
{
"ts": "2025-10-21T08:00:00",
"o": 207,
"h": 209,
"l": 205,
"c": 209,
"v": 303250.80895709
},
{
"ts": "2025-10-21T04:00:00",
"o": 209,
"h": 209,
"l": 205,
"c": 207,
"v": 307985.08716096
},
{
"ts": "2025-10-21T00:00:00",
"o": 212,
"h": 212,
"l": 208,
"c": 208,
"v": 238904.8932221
},
{
"ts": "2025-10-20T20:00:00",
"o": 212,
"h": 214,
"l": 211,
"c": 212,
"v": 354622.71644954
},
{
"ts": "2025-10-20T16:00:00",
"o": 213,
"h": 214,
"l": 211,
"c": 212,
"v": 137029.13101935
},
{
"ts": "2025-10-20T12:00:00",
"o": 217,
"h": 218,
"l": 213,
"c": 214,
"v": 233856.19253317
},
{
"ts": "2025-10-20T08:00:00",
"o": 215,
"h": 217,
"l": 215,
"c": 217,
"v": 160836.36160967
},
{
"ts": "2025-10-20T04:00:00",
"o": 218,
"h": 218,
"l": 215,
"c": 216,
"v": 112365.09387431
},
{
"ts": "2025-10-20T00:00:00",
"o": 215,
"h": 218,
"l": 211,
"c": 218,
"v": 444927.32521541
},
{
"ts": "2025-10-19T20:00:00",
"o": 217,
"h": 217,
"l": 215,
"c": 215,
"v": 152740.91961875
},
{
"ts": "2025-10-19T16:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 145219.82966512
},
{
"ts": "2025-10-19T12:00:00",
"o": 215,
"h": 217,
"l": 213,
"c": 217,
"v": 246097.70125276
},
{
"ts": "2025-10-19T08:00:00",
"o": 211,
"h": 216,
"l": 208,
"c": 214,
"v": 361853.28757778
},
{
"ts": "2025-10-19T04:00:00",
"o": 211,
"h": 211,
"l": 209,
"c": 209,
"v": 84286.07281807
},
{
"ts": "2025-10-19T00:00:00",
"o": 212,
"h": 212,
"l": 209,
"c": 212,
"v": 377401.5048489
},
{
"ts": "2025-10-18T20:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 212,
"v": 54866.02106084
},
{
"ts": "2025-10-18T16:00:00",
"o": 208,
"h": 210,
"l": 207,
"c": 210,
"v": 72287.133713
},
{
"ts": "2025-10-18T12:00:00",
"o": 212,
"h": 212,
"l": 208,
"c": 209,
"v": 143807.17162741
},
{
"ts": "2025-10-18T08:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 161988.70981208
},
{
"ts": "2025-10-18T04:00:00",
"o": 213,
"h": 213,
"l": 209,
"c": 211,
"v": 255639.14822324
},
{
"ts": "2025-10-18T00:00:00",
"o": 211,
"h": 214,
"l": 209,
"c": 212,
"v": 290242.74165932
},
{
"ts": "2025-10-17T20:00:00",
"o": 208,
"h": 212,
"l": 208,
"c": 210,
"v": 271396.53443448
},
{
"ts": "2025-10-17T16:00:00",
"o": 208,
"h": 216,
"l": 208,
"c": 209,
"v": 633803.84907633
},
{
"ts": "2025-10-17T12:00:00",
"o": 205,
"h": 207,
"l": 203,
"c": 207,
"v": 549410.71894974
},
{
"ts": "2025-10-17T08:00:00",
"o": 199,
"h": 206,
"l": 196,
"c": 204,
"v": 1036217.83286006
},
{
"ts": "2025-10-17T04:00:00",
"o": 211,
"h": 211,
"l": 198,
"c": 199,
"v": 1512772.92387275
},
{
"ts": "2025-10-17T00:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 211,
"v": 693506.08676984
},
{
"ts": "2025-10-16T20:00:00",
"o": 212,
"h": 213,
"l": 209,
"c": 210,
"v": 427095.17397038
},
{
"ts": "2025-10-16T16:00:00",
"o": 214,
"h": 217,
"l": 212,
"c": 212,
"v": 420791.51262911
},
{
"ts": "2025-10-16T12:00:00",
"o": 221,
"h": 222,
"l": 215,
"c": 215,
"v": 435652.72959132
},
{
"ts": "2025-10-16T08:00:00",
"o": 219,
"h": 222,
"l": 215,
"c": 220,
"v": 219926.78128054
},
{
"ts": "2025-10-16T04:00:00",
"o": 220,
"h": 221,
"l": 218,
"c": 220,
"v": 248757.29987238
},
{
"ts": "2025-10-16T00:00:00",
"o": 218,
"h": 222,
"l": 218,
"c": 220,
"v": 436922.37694868
},
{
"ts": "2025-10-15T20:00:00",
"o": 220,
"h": 221,
"l": 217,
"c": 218,
"v": 208065.04971136
},
{
"ts": "2025-10-15T16:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 219,
"v": 186722.19600381
},
{
"ts": "2025-10-15T12:00:00",
"o": 226,
"h": 226,
"l": 218,
"c": 219,
"v": 290501.20960366
},
{
"ts": "2025-10-15T08:00:00",
"o": 225,
"h": 229,
"l": 224,
"c": 225,
"v": 194676.63926296
},
{
"ts": "2025-10-15T04:00:00",
"o": 224,
"h": 226,
"l": 223,
"c": 225,
"v": 475188.71462916
},
{
"ts": "2025-10-15T00:00:00",
"o": 224,
"h": 226,
"l": 223,
"c": 224,
"v": 465177.25165388
},
{
"ts": "2025-10-14T20:00:00",
"o": 225,
"h": 226,
"l": 223,
"c": 224,
"v": 180197.34511315
},
{
"ts": "2025-10-14T16:00:00",
"o": 223,
"h": 228,
"l": 222,
"c": 224,
"v": 419612.14121743
},
{
"ts": "2025-10-14T12:00:00",
"o": 219,
"h": 225,
"l": 215,
"c": 223,
"v": 562334.05488683
},
{
"ts": "2025-10-14T08:00:00",
"o": 217,
"h": 220,
"l": 214,
"c": 219,
"v": 727677.87456755
},
{
"ts": "2025-10-14T04:00:00",
"o": 228,
"h": 228,
"l": 215,
"c": 217,
"v": 970384.43146965
},
{
"ts": "2025-10-14T00:00:00",
"o": 231,
"h": 233,
"l": 226,
"c": 228,
"v": 936769.16758869
},
{
"ts": "2025-10-13T20:00:00",
"o": 229,
"h": 233,
"l": 229,
"c": 231,
"v": 389534.11460179
},
{
"ts": "2025-10-13T16:00:00",
"o": 226,
"h": 230,
"l": 225,
"c": 228,
"v": 225709.56943801
},
{
"ts": "2025-10-13T12:00:00",
"o": 224,
"h": 228,
"l": 222,
"c": 225,
"v": 436173.11568377
},
{
"ts": "2025-10-13T08:00:00",
"o": 225,
"h": 228,
"l": 220,
"c": 223,
"v": 411280.4442072
},
{
"ts": "2025-10-13T04:00:00",
"o": 223,
"h": 227,
"l": 222,
"c": 225,
"v": 256731.57226119
},
{
"ts": "2025-10-13T00:00:00",
"o": 225,
"h": 226,
"l": 221,
"c": 223,
"v": 644589.34107022
},
{
"ts": "2025-10-12T20:00:00",
"o": 226,
"h": 227,
"l": 223,
"c": 225,
"v": 340252.56543324
},
{
"ts": "2025-10-12T16:00:00",
"o": 222,
"h": 227,
"l": 218,
"c": 225,
"v": 833549.7121545
},
{
"ts": "2025-10-12T12:00:00",
"o": 215,
"h": 223,
"l": 212,
"c": 222,
"v": 1051775.45205435
},
{
"ts": "2025-10-12T08:00:00",
"o": 215,
"h": 217,
"l": 213,
"c": 214,
"v": 317522.96396703
},
{
"ts": "2025-10-12T04:00:00",
"o": 211,
"h": 216,
"l": 211,
"c": 216,
"v": 399792.66716965
},
{
"ts": "2025-10-12T00:00:00",
"o": 212,
"h": 213,
"l": 207,
"c": 211,
"v": 387049.814759
},
{
"ts": "2025-10-11T20:00:00",
"o": 213,
"h": 214,
"l": 208,
"c": 212,
"v": 628274.45612629
},
{
"ts": "2025-10-11T16:00:00",
"o": 218,
"h": 220,
"l": 213,
"c": 213,
"v": 238185.48369336
},
{
"ts": "2025-10-11T12:00:00",
"o": 219,
"h": 220,
"l": 215,
"c": 220,
"v": 647241.59060575
},
{
"ts": "2025-10-11T08:00:00",
"o": 215,
"h": 221,
"l": 215,
"c": 219,
"v": 385845.27763609
},
{
"ts": "2025-10-11T04:00:00",
"o": 216,
"h": 220,
"l": 214,
"c": 215,
"v": 574575.45680604
},
{
"ts": "2025-10-11T00:00:00",
"o": 214,
"h": 240,
"l": 209,
"c": 216,
"v": 4370986.26646721
},
{
"ts": "2025-10-10T20:00:00",
"o": 256,
"h": 256,
"l": 210,
"c": 214,
"v": 4349531.46897484
},
{
"ts": "2025-10-10T16:00:00",
"o": 261,
"h": 262,
"l": 254,
"c": 257,
"v": 481744.26808895
},
{
"ts": "2025-10-10T12:00:00",
"o": 267,
"h": 269,
"l": 260,
"c": 261,
"v": 717812.92197265
},
{
"ts": "2025-10-10T08:00:00",
"o": 265,
"h": 267,
"l": 264,
"c": 267,
"v": 125467.28267599
},
{
"ts": "2025-10-10T04:00:00",
"o": 266,
"h": 267,
"l": 264,
"c": 264,
"v": 192484.41614324
},
{
"ts": "2025-10-10T00:00:00",
"o": 265,
"h": 266,
"l": 264,
"c": 266,
"v": 187870.03310741
},
{
"ts": "2025-10-09T20:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 265,
"v": 102435.41583451
},
{
"ts": "2025-10-09T16:00:00",
"o": 264,
"h": 266,
"l": 263,
"c": 266,
"v": 132578.07669655
},
{
"ts": "2025-10-09T12:00:00",
"o": 267,
"h": 269,
"l": 264,
"c": 265,
"v": 334063.64310466
},
{
"ts": "2025-10-09T08:00:00",
"o": 269,
"h": 269,
"l": 265,
"c": 267,
"v": 307785.46761107
},
{
"ts": "2025-10-09T04:00:00",
"o": 269,
"h": 271,
"l": 268,
"c": 269,
"v": 321691.80523389
},
{
"ts": "2025-10-09T00:00:00",
"o": 270,
"h": 271,
"l": 266,
"c": 269,
"v": 481446.64759178
},
{
"ts": "2025-10-08T20:00:00",
"o": 270,
"h": 271,
"l": 269,
"c": 270,
"v": 68295.59180928
},
{
"ts": "2025-10-08T16:00:00",
"o": 268,
"h": 271,
"l": 268,
"c": 270,
"v": 223565.37528371
},
{
"ts": "2025-10-08T12:00:00",
"o": 265,
"h": 269,
"l": 265,
"c": 268,
"v": 149585.05292167
},
{
"ts": "2025-10-08T08:00:00",
"o": 265,
"h": 268,
"l": 265,
"c": 266,
"v": 94714.16179533
},
{
"ts": "2025-10-08T04:00:00",
"o": 263,
"h": 266,
"l": 263,
"c": 264,
"v": 84199.23178322
},
{
"ts": "2025-10-08T00:00:00",
"o": 264,
"h": 267,
"l": 263,
"c": 264,
"v": 209489.46101195
},
{
"ts": "2025-10-07T20:00:00",
"o": 267,
"h": 268,
"l": 264,
"c": 264,
"v": 99349.37835717
},
{
"ts": "2025-10-07T16:00:00",
"o": 264,
"h": 267,
"l": 263,
"c": 264,
"v": 50249.09795518
},
{
"ts": "2025-10-07T12:00:00",
"o": 272,
"h": 273,
"l": 263,
"c": 265,
"v": 625023.19706737
},
{
"ts": "2025-10-07T08:00:00",
"o": 269,
"h": 272,
"l": 268,
"c": 272,
"v": 208893.44577061
},
{
"ts": "2025-10-07T04:00:00",
"o": 271,
"h": 272,
"l": 269,
"c": 270,
"v": 80913.58751517
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 186,
"h": 186,
"l": 183,
"c": 183,
"v": 150749.91335456
},
{
"ts": "2025-10-31T00:00:00",
"o": 186,
"h": 188,
"l": 183,
"c": 185,
"v": 843373.99686289
},
{
"ts": "2025-10-30T00:00:00",
"o": 195,
"h": 197,
"l": 180,
"c": 185,
"v": 2826955.35534034
},
{
"ts": "2025-10-29T00:00:00",
"o": 198,
"h": 200,
"l": 192,
"c": 195,
"v": 1156036.87073112
},
{
"ts": "2025-10-28T00:00:00",
"o": 201,
"h": 203,
"l": 195,
"c": 197,
"v": 1822819.09105232
},
{
"ts": "2025-10-27T00:00:00",
"o": 208,
"h": 209,
"l": 200,
"c": 200,
"v": 2092359.04632898
},
{
"ts": "2025-10-26T00:00:00",
"o": 204,
"h": 209,
"l": 202,
"c": 208,
"v": 1284953.56583021
},
{
"ts": "2025-10-25T00:00:00",
"o": 206,
"h": 206,
"l": 202,
"c": 204,
"v": 668514.60267565
},
{
"ts": "2025-10-24T00:00:00",
"o": 207,
"h": 208,
"l": 202,
"c": 205,
"v": 1171954.04080945
},
{
"ts": "2025-10-23T00:00:00",
"o": 203,
"h": 207,
"l": 201,
"c": 206,
"v": 1101436.16096409
},
{
"ts": "2025-10-22T00:00:00",
"o": 207,
"h": 209,
"l": 199,
"c": 203,
"v": 1651511.46166121
},
{
"ts": "2025-10-21T00:00:00",
"o": 212,
"h": 217,
"l": 205,
"c": 206,
"v": 2349083.41225935
},
{
"ts": "2025-10-20T00:00:00",
"o": 215,
"h": 218,
"l": 211,
"c": 212,
"v": 1443636.82070145
},
{
"ts": "2025-10-19T00:00:00",
"o": 212,
"h": 218,
"l": 208,
"c": 215,
"v": 1367599.31578138
},
{
"ts": "2025-10-18T00:00:00",
"o": 211,
"h": 214,
"l": 207,
"c": 212,
"v": 978830.92609589
},
{
"ts": "2025-10-17T00:00:00",
"o": 211,
"h": 216,
"l": 196,
"c": 210,
"v": 4697107.9459632
},
{
"ts": "2025-10-16T00:00:00",
"o": 218,
"h": 222,
"l": 209,
"c": 210,
"v": 2189145.87429241
},
{
"ts": "2025-10-15T00:00:00",
"o": 224,
"h": 229,
"l": 217,
"c": 218,
"v": 1820331.06086483
},
{
"ts": "2025-10-14T00:00:00",
"o": 231,
"h": 233,
"l": 214,
"c": 224,
"v": 3796975.0148433
},
{
"ts": "2025-10-13T00:00:00",
"o": 225,
"h": 233,
"l": 220,
"c": 231,
"v": 2364018.15726218
},
{
"ts": "2025-10-12T00:00:00",
"o": 212,
"h": 227,
"l": 207,
"c": 225,
"v": 3329943.17553777
},
{
"ts": "2025-10-11T00:00:00",
"o": 214,
"h": 240,
"l": 208,
"c": 212,
"v": 6845108.53133474
},
{
"ts": "2025-10-10T00:00:00",
"o": 265,
"h": 269,
"l": 210,
"c": 214,
"v": 6054910.39096308
},
{
"ts": "2025-10-09T00:00:00",
"o": 270,
"h": 271,
"l": 263,
"c": 265,
"v": 1680001.05607246
},
{
"ts": "2025-10-08T00:00:00",
"o": 264,
"h": 271,
"l": 263,
"c": 270,
"v": 829848.87460516
},
{
"ts": "2025-10-07T00:00:00",
"o": 272,
"h": 273,
"l": 263,
"c": 264,
"v": 1211011.17559705
},
{
"ts": "2025-10-06T00:00:00",
"o": 265,
"h": 274,
"l": 265,
"c": 272,
"v": 960871.97813652
},
{
"ts": "2025-10-05T00:00:00",
"o": 267,
"h": 271,
"l": 265,
"c": 266,
"v": 1032444.75402524
},
{
"ts": "2025-10-04T00:00:00",
"o": 272,
"h": 273,
"l": 265,
"c": 266,
"v": 972990.30101886
},
{
"ts": "2025-10-03T00:00:00",
"o": 271,
"h": 274,
"l": 269,
"c": 272,
"v": 1057907.8807119
},
{
"ts": "2025-10-02T00:00:00",
"o": 269,
"h": 272,
"l": 266,
"c": 271,
"v": 1419111.16947019
},
{
"ts": "2025-10-01T00:00:00",
"o": 258,
"h": 270,
"l": 254,
"c": 270,
"v": 1737656.00225544
},
{
"ts": "2025-09-30T00:00:00",
"o": 257,
"h": 260,
"l": 253,
"c": 257,
"v": 1375701.46434316
},
{
"ts": "2025-09-29T00:00:00",
"o": 260,
"h": 261,
"l": 254,
"c": 257,
"v": 1494336.23402615
},
{
"ts": "2025-09-28T00:00:00",
"o": 258,
"h": 261,
"l": 252,
"c": 260,
"v": 1058423.67606563
},
{
"ts": "2025-09-27T00:00:00",
"o": 259,
"h": 261,
"l": 256,
"c": 258,
"v": 372688.90103698
},
{
"ts": "2025-09-26T00:00:00",
"o": 256,
"h": 261,
"l": 253,
"c": 261,
"v": 1574944.47752867
},
{
"ts": "2025-09-25T00:00:00",
"o": 264,
"h": 266,
"l": 255,
"c": 256,
"v": 2393972.29604499
},
{
"ts": "2025-09-24T00:00:00",
"o": 266,
"h": 269,
"l": 261,
"c": 264,
"v": 929088.71594497
},
{
"ts": "2025-09-23T00:00:00",
"o": 263,
"h": 272,
"l": 257,
"c": 265,
"v": 1563912.06682391
},
{
"ts": "2025-09-22T00:00:00",
"o": 278,
"h": 278,
"l": 259,
"c": 262,
"v": 3836123.76665214
},
{
"ts": "2025-09-21T00:00:00",
"o": 280,
"h": 281,
"l": 276,
"c": 278,
"v": 1102880.79634584
},
{
"ts": "2025-09-20T00:00:00",
"o": 279,
"h": 281,
"l": 277,
"c": 279,
"v": 653704.31902707
},
{
"ts": "2025-09-19T00:00:00",
"o": 286,
"h": 288,
"l": 277,
"c": 279,
"v": 1703134.94614727
},
{
"ts": "2025-09-18T00:00:00",
"o": 283,
"h": 286,
"l": 280,
"c": 286,
"v": 1864437.97017473
},
{
"ts": "2025-09-17T00:00:00",
"o": 281,
"h": 285,
"l": 277,
"c": 282,
"v": 1250681.6165125
},
{
"ts": "2025-09-16T00:00:00",
"o": 282,
"h": 283,
"l": 276,
"c": 281,
"v": 1270486.85574905
},
{
"ts": "2025-09-15T00:00:00",
"o": 289,
"h": 294,
"l": 277,
"c": 281,
"v": 2743903.86358281
},
{
"ts": "2025-09-14T00:00:00",
"o": 297,
"h": 298,
"l": 287,
"c": 289,
"v": 1297352.24039654
},
{
"ts": "2025-09-13T00:00:00",
"o": 292,
"h": 298,
"l": 292,
"c": 296,
"v": 2472815.22104312
},
{
"ts": "2025-09-12T00:00:00",
"o": 289,
"h": 294,
"l": 288,
"c": 292,
"v": 1542183.60778464
},
{
"ts": "2025-09-11T00:00:00",
"o": 291,
"h": 291,
"l": 284,
"c": 289,
"v": 1306870.99614837
},
{
"ts": "2025-09-10T00:00:00",
"o": 288,
"h": 293,
"l": 286,
"c": 290,
"v": 1710716.46040677
},
{
"ts": "2025-09-09T00:00:00",
"o": 286,
"h": 291,
"l": 283,
"c": 288,
"v": 1583644.49646201
},
{
"ts": "2025-09-08T00:00:00",
"o": 281,
"h": 286,
"l": 280,
"c": 286,
"v": 1185977.90501635
},
{
"ts": "2025-09-07T00:00:00",
"o": 279,
"h": 283,
"l": 278,
"c": 281,
"v": 549979.17986352
},
{
"ts": "2025-09-06T00:00:00",
"o": 281,
"h": 282,
"l": 279,
"c": 279,
"v": 256607.82261789
},
{
"ts": "2025-09-05T00:00:00",
"o": 278,
"h": 283,
"l": 277,
"c": 281,
"v": 932335.86672751
},
{
"ts": "2025-09-04T00:00:00",
"o": 280,
"h": 281,
"l": 274,
"c": 278,
"v": 1190646.83866084
},
{
"ts": "2025-09-03T00:00:00",
"o": 279,
"h": 283,
"l": 275,
"c": 280,
"v": 1107375.07211651
},
{
"ts": "2025-09-02T00:00:00",
"o": 273,
"h": 280,
"l": 271,
"c": 279,
"v": 1399983.32002039
},
{
"ts": "2025-09-01T00:00:00",
"o": 276,
"h": 281,
"l": 268,
"c": 273,
"v": 2952923.31018178
},
{
"ts": "2025-08-31T00:00:00",
"o": 283,
"h": 287,
"l": 276,
"c": 276,
"v": 1359991.64990568
},
{
"ts": "2025-08-30T00:00:00",
"o": 282,
"h": 285,
"l": 278,
"c": 282,
"v": 988734.91006147
},
{
"ts": "2025-08-29T00:00:00",
"o": 292,
"h": 294,
"l": 276,
"c": 282,
"v": 4575796.10699251
},
{
"ts": "2025-08-28T00:00:00",
"o": 288,
"h": 294,
"l": 286,
"c": 293,
"v": 1947336.26213568
},
{
"ts": "2025-08-27T00:00:00",
"o": 289,
"h": 291,
"l": 285,
"c": 288,
"v": 1562581.34569786
},
{
"ts": "2025-08-26T00:00:00",
"o": 280,
"h": 290,
"l": 278,
"c": 289,
"v": 1711295.7838049
},
{
"ts": "2025-08-25T00:00:00",
"o": 291,
"h": 296,
"l": 278,
"c": 280,
"v": 3183111.35643408
},
{
"ts": "2025-08-24T00:00:00",
"o": 296,
"h": 298,
"l": 288,
"c": 291,
"v": 1476108.58521132
},
{
"ts": "2025-08-23T00:00:00",
"o": 300,
"h": 301,
"l": 294,
"c": 296,
"v": 1026100.9865531
},
{
"ts": "2025-08-22T00:00:00",
"o": 286,
"h": 302,
"l": 280,
"c": 301,
"v": 3308258.85043545
},
{
"ts": "2025-08-21T00:00:00",
"o": 293,
"h": 296,
"l": 283,
"c": 286,
"v": 2509036.19715895
},
{
"ts": "2025-08-20T00:00:00",
"o": 284,
"h": 294,
"l": 283,
"c": 293,
"v": 1332019.18838267
},
{
"ts": "2025-08-19T00:00:00",
"o": 295,
"h": 298,
"l": 283,
"c": 283,
"v": 1650287.67899842
},
{
"ts": "2025-08-18T00:00:00",
"o": 301,
"h": 301,
"l": 287,
"c": 295,
"v": 2501930.887448
},
{
"ts": "2025-08-17T00:00:00",
"o": 304,
"h": 305,
"l": 299,
"c": 301,
"v": 1146977.53858023
},
{
"ts": "2025-08-16T00:00:00",
"o": 301,
"h": 305,
"l": 298,
"c": 303,
"v": 720659.53742845
},
{
"ts": "2025-08-15T00:00:00",
"o": 301,
"h": 307,
"l": 292,
"c": 301,
"v": 1682352.13996049
},
{
"ts": "2025-08-14T00:00:00",
"o": 317,
"h": 317,
"l": 295,
"c": 301,
"v": 3305586.88393109
},
{
"ts": "2025-08-13T00:00:00",
"o": 313,
"h": 317,
"l": 308,
"c": 316,
"v": 2756446.71408044
},
{
"ts": "2025-08-12T00:00:00",
"o": 303,
"h": 314,
"l": 296,
"c": 313,
"v": 2687906.22243059
},
{
"ts": "2025-08-11T00:00:00",
"o": 308,
"h": 314,
"l": 299,
"c": 303,
"v": 1855647.23938751
},
{
"ts": "2025-08-10T00:00:00",
"o": 314,
"h": 317,
"l": 304,
"c": 309,
"v": 1935430.53869959
},
{
"ts": "2025-08-09T00:00:00",
"o": 308,
"h": 316,
"l": 308,
"c": 314,
"v": 1684057.50653537
},
{
"ts": "2025-08-08T00:00:00",
"o": 306,
"h": 309,
"l": 304,
"c": 308,
"v": 1646898.07188519
},
{
"ts": "2025-08-07T00:00:00",
"o": 299,
"h": 307,
"l": 297,
"c": 307,
"v": 2074060.45599216
},
{
"ts": "2025-08-06T00:00:00",
"o": 297,
"h": 301,
"l": 290,
"c": 298,
"v": 1001209.14761238
},
{
"ts": "2025-08-05T00:00:00",
"o": 305,
"h": 308,
"l": 294,
"c": 298,
"v": 2204199.38409452
},
{
"ts": "2025-08-04T00:00:00",
"o": 300,
"h": 306,
"l": 298,
"c": 305,
"v": 1474160.27052457
},
{
"ts": "2025-08-03T00:00:00",
"o": 292,
"h": 300,
"l": 289,
"c": 300,
"v": 753457.60859796
},
{
"ts": "2025-08-02T00:00:00",
"o": 299,
"h": 304,
"l": 289,
"c": 292,
"v": 2553632.55399916
},
{
"ts": "2025-08-01T00:00:00",
"o": 308,
"h": 309,
"l": 296.2,
"c": 299,
"v": 2628243.27209728
},
{
"ts": "2025-07-31T00:00:00",
"o": 322,
"h": 325,
"l": 306,
"c": 308,
"v": 4420382.37025797
},
{
"ts": "2025-07-30T00:00:00",
"o": 314.2,
"h": 323,
"l": 305.4,
"c": 321,
"v": 4798582.70414676
},
{
"ts": "2025-07-29T00:00:00",
"o": 317.6,
"h": 319.5,
"l": 310.6,
"c": 315,
"v": 3457829.88274129
},
{
"ts": "2025-07-28T00:00:00",
"o": 333.7,
"h": 334.9,
"l": 317.4,
"c": 318.9,
"v": 4349757.41134757
},
{
"ts": "2025-07-27T00:00:00",
"o": 327,
"h": 335,
"l": 324.7,
"c": 333.6,
"v": 4731599.52689875
},
{
"ts": "2025-07-26T00:00:00",
"o": 325.1,
"h": 330,
"l": 319.5,
"c": 326.5,
"v": 3428736.12549804
},
{
"ts": "2025-07-25T00:00:00",
"o": 328.1,
"h": 333.7,
"l": 316.8,
"c": 325.1,
"v": 9878320.46113143
},
{
"ts": "2025-07-24T00:00:00",
"o": 342.9,
"h": 369.8,
"l": 312.5,
"c": 328.1,
"v": 24183318.28127862
},
{
"ts": "2025-07-23T00:00:00",
"o": 355.3,
"h": 383.8,
"l": 330.1,
"c": 342.9,
"v": 57932508.67308561
},
{
"ts": "2025-07-22T00:00:00",
"o": 350.3,
"h": 369.8,
"l": 338.8,
"c": 355.9,
"v": 38661993.89059222
},
{
"ts": "2025-07-21T00:00:00",
"o": 346.4,
"h": 353.7,
"l": 341.6,
"c": 350.3,
"v": 5030844.54748023
},
{
"ts": "2025-07-20T00:00:00",
"o": 336.2,
"h": 348,
"l": 334.6,
"c": 346.4,
"v": 5833605.65997026
},
{
"ts": "2025-07-19T00:00:00",
"o": 332.3,
"h": 336.3,
"l": 325,
"c": 336.3,
"v": 3570025.44433631
},
{
"ts": "2025-07-18T00:00:00",
"o": 328.6,
"h": 338,
"l": 322.8,
"c": 332.3,
"v": 7612425.52015724
},
{
"ts": "2025-07-17T00:00:00",
"o": 328.1,
"h": 329.8,
"l": 318.8,
"c": 328.6,
"v": 6584083.0826143
},
{
"ts": "2025-07-16T00:00:00",
"o": 325.7,
"h": 329,
"l": 320.8,
"c": 328,
"v": 3844134.20397476
},
{
"ts": "2025-07-15T00:00:00",
"o": 326.1,
"h": 338.4,
"l": 310.6,
"c": 325.7,
"v": 13650891.5537705
},
{
"ts": "2025-07-14T00:00:00",
"o": 322.6,
"h": 332.2,
"l": 320,
"c": 326.1,
"v": 5463224.87302767
},
{
"ts": "2025-07-13T00:00:00",
"o": 327,
"h": 327,
"l": 316.5,
"c": 322.6,
"v": 6016350.67325263
},
{
"ts": "2025-07-12T00:00:00",
"o": 307.2,
"h": 350,
"l": 305.4,
"c": 327.2,
"v": 37868549.21769803
},
{
"ts": "2025-07-11T00:00:00",
"o": 304.3,
"h": 313.7,
"l": 300.3,
"c": 307.7,
"v": 7882075.84370503
},
{
"ts": "2025-07-10T00:00:00",
"o": 297,
"h": 306.8,
"l": 294.4,
"c": 304.3,
"v": 6395026.72866539
},
{
"ts": "2025-07-09T00:00:00",
"o": 296.4,
"h": 300.1,
"l": 291.1,
"c": 297,
"v": 6420124.10289968
},
{
"ts": "2025-07-08T00:00:00",
"o": 288.1,
"h": 309.8,
"l": 288,
"c": 296.4,
"v": 47821867.15523216
},
{
"ts": "2025-07-07T00:00:00",
"o": 285.7,
"h": 302.5,
"l": 283.6,
"c": 288,
"v": 11512572.84669326
},
{
"ts": "2025-07-06T00:00:00",
"o": 282.8,
"h": 288.6,
"l": 281.2,
"c": 285.6,
"v": 2329983.48131939
},
{
"ts": "2025-07-05T00:00:00",
"o": 287.1,
"h": 289.2,
"l": 281.2,
"c": 282.8,
"v": 1735139.44064426
},
{
"ts": "2025-07-04T00:00:00",
"o": 295.1,
"h": 296.1,
"l": 282.9,
"c": 287.6,
"v": 4733630.70274311
},
{
"ts": "2025-07-03T00:00:00",
"o": 288.6,
"h": 322,
"l": 287.5,
"c": 295.1,
"v": 53746852.10075274
},
{
"ts": "2025-07-02T00:00:00",
"o": 267.1,
"h": 296.9,
"l": 264.5,
"c": 288.6,
"v": 15848440.67805358
},
{
"ts": "2025-07-01T00:00:00",
"o": 277,
"h": 277.5,
"l": 266.2,
"c": 267,
"v": 1272847.10665541
},
{
"ts": "2025-06-30T00:00:00",
"o": 280.9,
"h": 281.7,
"l": 271.9,
"c": 276.8,
"v": 1499143.71342471
},
{
"ts": "2025-06-29T00:00:00",
"o": 276.2,
"h": 283,
"l": 272.4,
"c": 280.9,
"v": 1240383.4302799
},
{
"ts": "2025-06-28T00:00:00",
"o": 274.6,
"h": 276.7,
"l": 269.8,
"c": 275.8,
"v": 689972.30897384
},
{
"ts": "2025-06-27T00:00:00",
"o": 272.1,
"h": 278,
"l": 269,
"c": 274.9,
"v": 1146213.42213837
},
{
"ts": "2025-06-26T00:00:00",
"o": 278.9,
"h": 282.7,
"l": 270.4,
"c": 272.1,
"v": 1572276.00950394
},
{
"ts": "2025-06-25T00:00:00",
"o": 282.2,
"h": 288,
"l": 278.3,
"c": 278.9,
"v": 3916202.57662675
},
{
"ts": "2025-06-24T00:00:00",
"o": 278.6,
"h": 285.2,
"l": 270.3,
"c": 282,
"v": 6104827.61050896
},
{
"ts": "2025-06-23T00:00:00",
"o": 259.8,
"h": 280,
"l": 258.2,
"c": 278.6,
"v": 2018388.64804236
},
{
"ts": "2025-06-22T00:00:00",
"o": 267,
"h": 270.9,
"l": 245.5,
"c": 259.8,
"v": 4221010.84268551
},
{
"ts": "2025-06-21T00:00:00",
"o": 277.4,
"h": 285.9,
"l": 262.6,
"c": 266.6,
"v": 12487875.15046248
},
{
"ts": "2025-06-20T00:00:00",
"o": 279.7,
"h": 286.4,
"l": 272,
"c": 277.4,
"v": 2383779.34301245
},
{
"ts": "2025-06-19T00:00:00",
"o": 284.4,
"h": 286,
"l": 275.3,
"c": 279.7,
"v": 1181818.21965544
},
{
"ts": "2025-06-18T00:00:00",
"o": 283,
"h": 285.6,
"l": 273.6,
"c": 283.6,
"v": 2759845.87259124
},
{
"ts": "2025-06-17T00:00:00",
"o": 292.7,
"h": 296,
"l": 280.2,
"c": 283.1,
"v": 3424749.35506292
},
{
"ts": "2025-06-16T00:00:00",
"o": 300.4,
"h": 305.3,
"l": 292.1,
"c": 293.7,
"v": 2026590.21911123
},
{
"ts": "2025-06-15T00:00:00",
"o": 300.1,
"h": 304.2,
"l": 297.1,
"c": 300.4,
"v": 734742.11790301
},
{
"ts": "2025-06-14T00:00:00",
"o": 304,
"h": 308,
"l": 296.4,
"c": 300.3,
"v": 1034666.9972253
},
{
"ts": "2025-06-13T00:00:00",
"o": 310,
"h": 310.3,
"l": 291.1,
"c": 304,
"v": 3582028.64702465
},
{
"ts": "2025-06-12T00:00:00",
"o": 330.4,
"h": 330.4,
"l": 308.8,
"c": 310,
"v": 2608894.82870731
},
{
"ts": "2025-06-11T00:00:00",
"o": 340.9,
"h": 341,
"l": 327.5,
"c": 330.2,
"v": 1947308.85902589
},
{
"ts": "2025-06-10T00:00:00",
"o": 334.8,
"h": 342,
"l": 330.7,
"c": 340.5,
"v": 2872048.66635736
},
{
"ts": "2025-06-09T00:00:00",
"o": 326.3,
"h": 335.9,
"l": 321,
"c": 334.8,
"v": 1273050.78931038
},
{
"ts": "2025-06-08T00:00:00",
"o": 326,
"h": 338.8,
"l": 323.3,
"c": 325.6,
"v": 1613786.79088743
},
{
"ts": "2025-06-07T00:00:00",
"o": 321.5,
"h": 329,
"l": 321,
"c": 325.4,
"v": 1319085.14391374
},
{
"ts": "2025-06-06T00:00:00",
"o": 317.3,
"h": 332.9,
"l": 315,
"c": 321.9,
"v": 933442.70759837
},
{
"ts": "2025-06-05T00:00:00",
"o": 334.2,
"h": 334.2,
"l": 311.5,
"c": 318,
"v": 2148100.45214149
}
]
},
"orderbook": {
"market": "KRW-HIVE",
"timestamp": 1761963398836,
"total_ask_size": 835751.40023881,
"total_bid_size": 512190.16237059,
"units": [
{
"ask_price": 184,
"bid_price": 183,
"ask_size": 8602.79093838,
"bid_size": 100992.27582815
},
{
"ask_price": 185,
"bid_price": 182,
"ask_size": 62587.31804615,
"bid_size": 68341.2499056
},
{
"ask_price": 186,
"bid_price": 181,
"ask_size": 47903.17818707,
"bid_size": 33862.51031678
},
{
"ask_price": 187,
"bid_price": 180,
"ask_size": 50818.31480421,
"bid_size": 51397.62804047
},
{
"ask_price": 188,
"bid_price": 179.2,
"ask_size": 16386.96173829,
"bid_size": 4796.45368303
}
]
},
"micro": {
"last_price": 183,
"best_bid": 183,
"best_ask": 184,
"mid": 183.5,
"spread_abs": 1,
"spread_bps": 54.49591280653951,
"ob_imbalance_topN": -0.1639968818949615,
"h1_return": -0.1073170731707317,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 185.25,
"upper": 187.13414436814168,
"lower": 183.36585563185832,
"bandwidth_pct": 2.034163960206938,
"position_0to1": 0
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-HOLO",
"last": {
"price": 186,
"ts": "2025-11-01T02:16:55.908Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 189,
"h": 189,
"l": 186,
"c": 186,
"v": 85990.46844858
},
{
"ts": "2025-11-01T01:00:00",
"o": 189,
"h": 191,
"l": 187,
"c": 189,
"v": 548098.9496029
},
{
"ts": "2025-11-01T00:00:00",
"o": 187,
"h": 190,
"l": 187,
"c": 189,
"v": 634482.40042408
},
{
"ts": "2025-10-31T23:00:00",
"o": 188,
"h": 189,
"l": 187,
"c": 189,
"v": 595034.64716393
},
{
"ts": "2025-10-31T22:00:00",
"o": 187,
"h": 189,
"l": 186,
"c": 188,
"v": 245744.60578872
},
{
"ts": "2025-10-31T21:00:00",
"o": 186,
"h": 187,
"l": 185,
"c": 187,
"v": 134257.48550511
},
{
"ts": "2025-10-31T20:00:00",
"o": 188,
"h": 189,
"l": 186,
"c": 187,
"v": 226345.37766961
},
{
"ts": "2025-10-31T19:00:00",
"o": 185,
"h": 188,
"l": 184,
"c": 188,
"v": 114422.462546
},
{
"ts": "2025-10-31T18:00:00",
"o": 186,
"h": 187,
"l": 184,
"c": 186,
"v": 289260.97265602
},
{
"ts": "2025-10-31T17:00:00",
"o": 185,
"h": 186,
"l": 182,
"c": 184,
"v": 149278.6457698
},
{
"ts": "2025-10-31T16:00:00",
"o": 189,
"h": 190,
"l": 184,
"c": 184,
"v": 776350.27288596
},
{
"ts": "2025-10-31T15:00:00",
"o": 191,
"h": 192,
"l": 189,
"c": 189,
"v": 229024.13781653
},
{
"ts": "2025-10-31T14:00:00",
"o": 191,
"h": 191,
"l": 189,
"c": 191,
"v": 255519.77165596
},
{
"ts": "2025-10-31T13:00:00",
"o": 190,
"h": 192,
"l": 190,
"c": 190,
"v": 259847.76492596
},
{
"ts": "2025-10-31T12:00:00",
"o": 192,
"h": 192,
"l": 189,
"c": 190,
"v": 450270.94054731
},
{
"ts": "2025-10-31T11:00:00",
"o": 191,
"h": 192,
"l": 189,
"c": 192,
"v": 933384.03904806
},
{
"ts": "2025-10-31T10:00:00",
"o": 189,
"h": 193,
"l": 189,
"c": 191,
"v": 1007819.8132071
},
{
"ts": "2025-10-31T09:00:00",
"o": 189,
"h": 191,
"l": 188,
"c": 190,
"v": 1463785.55692829
},
{
"ts": "2025-10-31T08:00:00",
"o": 183,
"h": 189,
"l": 183,
"c": 189,
"v": 528605.35236848
},
{
"ts": "2025-10-31T07:00:00",
"o": 185,
"h": 186,
"l": 183,
"c": 184,
"v": 934543.35764392
},
{
"ts": "2025-10-31T06:00:00",
"o": 186,
"h": 186,
"l": 184,
"c": 185,
"v": 311192.66904692
},
{
"ts": "2025-10-31T05:00:00",
"o": 187,
"h": 187,
"l": 185,
"c": 185,
"v": 529772.74809187
},
{
"ts": "2025-10-31T04:00:00",
"o": 185,
"h": 188,
"l": 184,
"c": 187,
"v": 566263.24729168
},
{
"ts": "2025-10-31T03:00:00",
"o": 185,
"h": 185,
"l": 183,
"c": 183,
"v": 265332.09514956
},
{
"ts": "2025-10-31T02:00:00",
"o": 186,
"h": 187,
"l": 183,
"c": 184,
"v": 503892.36441139
},
{
"ts": "2025-10-31T01:00:00",
"o": 185,
"h": 186,
"l": 184,
"c": 186,
"v": 499985.29008619
},
{
"ts": "2025-10-31T00:00:00",
"o": 184,
"h": 186,
"l": 182,
"c": 185,
"v": 421878.79158405
},
{
"ts": "2025-10-30T23:00:00",
"o": 185,
"h": 186,
"l": 184,
"c": 185,
"v": 493696.89017773
},
{
"ts": "2025-10-30T22:00:00",
"o": 183,
"h": 185,
"l": 182,
"c": 185,
"v": 555749.38236579
},
{
"ts": "2025-10-30T21:00:00",
"o": 181,
"h": 184,
"l": 181,
"c": 182,
"v": 611034.13882421
},
{
"ts": "2025-10-30T20:00:00",
"o": 179,
"h": 181,
"l": 179,
"c": 181,
"v": 342825.19184752
},
{
"ts": "2025-10-30T19:00:00",
"o": 181,
"h": 182,
"l": 180,
"c": 180,
"v": 309997.67932538
},
{
"ts": "2025-10-30T18:00:00",
"o": 183,
"h": 184,
"l": 179,
"c": 181,
"v": 588463.27525918
},
{
"ts": "2025-10-30T17:00:00",
"o": 185,
"h": 186,
"l": 180,
"c": 182,
"v": 1799913.39817401
},
{
"ts": "2025-10-30T16:00:00",
"o": 185,
"h": 187,
"l": 184,
"c": 186,
"v": 627945.2013832
},
{
"ts": "2025-10-30T15:00:00",
"o": 187,
"h": 188,
"l": 183,
"c": 185,
"v": 1658005.40654969
},
{
"ts": "2025-10-30T14:00:00",
"o": 188,
"h": 190,
"l": 187,
"c": 187,
"v": 1085637.79810749
},
{
"ts": "2025-10-30T13:00:00",
"o": 192,
"h": 193,
"l": 186,
"c": 188,
"v": 1629469.0711035
},
{
"ts": "2025-10-30T12:00:00",
"o": 194,
"h": 195,
"l": 190,
"c": 192,
"v": 1680188.37360765
},
{
"ts": "2025-10-30T11:00:00",
"o": 195,
"h": 196,
"l": 193,
"c": 194,
"v": 433995.06825599
},
{
"ts": "2025-10-30T10:00:00",
"o": 195,
"h": 197,
"l": 194,
"c": 195,
"v": 375700.35640683
},
{
"ts": "2025-10-30T09:00:00",
"o": 196,
"h": 197,
"l": 194,
"c": 195,
"v": 561785.10807721
},
{
"ts": "2025-10-30T08:00:00",
"o": 198,
"h": 198,
"l": 195,
"c": 197,
"v": 474058.66229068
},
{
"ts": "2025-10-30T07:00:00",
"o": 198,
"h": 199,
"l": 195,
"c": 198,
"v": 249466.73981398
},
{
"ts": "2025-10-30T06:00:00",
"o": 198,
"h": 198,
"l": 195,
"c": 197,
"v": 410952.68498296
},
{
"ts": "2025-10-30T05:00:00",
"o": 195,
"h": 198,
"l": 194,
"c": 198,
"v": 888125.86422103
},
{
"ts": "2025-10-30T04:00:00",
"o": 201,
"h": 201,
"l": 193,
"c": 195,
"v": 2991538.70133065
},
{
"ts": "2025-10-30T03:00:00",
"o": 205,
"h": 205,
"l": 200,
"c": 201,
"v": 779679.78077177
},
{
"ts": "2025-10-30T02:00:00",
"o": 203,
"h": 205,
"l": 203,
"c": 204,
"v": 237541.79393983
},
{
"ts": "2025-10-30T01:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 203,
"v": 391116.71526328
},
{
"ts": "2025-10-30T00:00:00",
"o": 203,
"h": 205,
"l": 201,
"c": 204,
"v": 1187418.51010988
},
{
"ts": "2025-10-29T23:00:00",
"o": 205,
"h": 205,
"l": 202,
"c": 203,
"v": 859377.79770509
},
{
"ts": "2025-10-29T22:00:00",
"o": 207,
"h": 207,
"l": 204,
"c": 205,
"v": 335444.68639639
},
{
"ts": "2025-10-29T21:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 206,
"v": 629020.79548278
},
{
"ts": "2025-10-29T20:00:00",
"o": 205,
"h": 207,
"l": 204,
"c": 207,
"v": 402704.43724113
},
{
"ts": "2025-10-29T19:00:00",
"o": 205,
"h": 206,
"l": 202,
"c": 205,
"v": 460614.38037493
},
{
"ts": "2025-10-29T18:00:00",
"o": 207,
"h": 208,
"l": 198,
"c": 205,
"v": 2047107.22848993
},
{
"ts": "2025-10-29T17:00:00",
"o": 204,
"h": 207,
"l": 203,
"c": 206,
"v": 142581.58011374
},
{
"ts": "2025-10-29T16:00:00",
"o": 203,
"h": 205,
"l": 202,
"c": 204,
"v": 354029.64219563
},
{
"ts": "2025-10-29T15:00:00",
"o": 207,
"h": 208,
"l": 202,
"c": 204,
"v": 1102559.9833573
},
{
"ts": "2025-10-29T14:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 264680.62262961
},
{
"ts": "2025-10-29T13:00:00",
"o": 208,
"h": 209,
"l": 206,
"c": 207,
"v": 457973.78532972
},
{
"ts": "2025-10-29T12:00:00",
"o": 209,
"h": 209,
"l": 206,
"c": 208,
"v": 567383.41253845
},
{
"ts": "2025-10-29T11:00:00",
"o": 206,
"h": 210,
"l": 205,
"c": 209,
"v": 1184408.79758734
},
{
"ts": "2025-10-29T10:00:00",
"o": 206,
"h": 208,
"l": 205,
"c": 207,
"v": 398879.8447942
},
{
"ts": "2025-10-29T09:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 207,
"v": 360683.14222346
},
{
"ts": "2025-10-29T08:00:00",
"o": 206,
"h": 206,
"l": 204,
"c": 206,
"v": 991056.42380572
},
{
"ts": "2025-10-29T07:00:00",
"o": 207,
"h": 208,
"l": 205,
"c": 206,
"v": 701728.52074996
},
{
"ts": "2025-10-29T06:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 231319.46897122
},
{
"ts": "2025-10-29T05:00:00",
"o": 205,
"h": 208,
"l": 205,
"c": 207,
"v": 448076.99491756
},
{
"ts": "2025-10-29T04:00:00",
"o": 205,
"h": 208,
"l": 204,
"c": 206,
"v": 1004553.73259858
},
{
"ts": "2025-10-29T03:00:00",
"o": 210,
"h": 210,
"l": 205,
"c": 206,
"v": 1175560.10928294
},
{
"ts": "2025-10-29T02:00:00",
"o": 211,
"h": 211,
"l": 209,
"c": 209,
"v": 360552.88781713
},
{
"ts": "2025-10-29T01:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 211,
"v": 597525.20320389
},
{
"ts": "2025-10-29T00:00:00",
"o": 210,
"h": 215,
"l": 209,
"c": 212,
"v": 1307218.06200159
},
{
"ts": "2025-10-28T23:00:00",
"o": 212,
"h": 212,
"l": 209,
"c": 209,
"v": 955218.53870872
},
{
"ts": "2025-10-28T22:00:00",
"o": 211,
"h": 213,
"l": 209,
"c": 212,
"v": 695976.20786491
},
{
"ts": "2025-10-28T21:00:00",
"o": 209,
"h": 213,
"l": 207,
"c": 212,
"v": 649995.40895547
},
{
"ts": "2025-10-28T20:00:00",
"o": 214,
"h": 214,
"l": 207,
"c": 210,
"v": 1188223.39086107
},
{
"ts": "2025-10-28T19:00:00",
"o": 218,
"h": 218,
"l": 212,
"c": 213,
"v": 776991.07275321
},
{
"ts": "2025-10-28T18:00:00",
"o": 217,
"h": 219,
"l": 217,
"c": 218,
"v": 140063.03053217
},
{
"ts": "2025-10-28T17:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 79292.41317576
},
{
"ts": "2025-10-28T16:00:00",
"o": 216,
"h": 219,
"l": 215,
"c": 218,
"v": 203437.4363616
},
{
"ts": "2025-10-28T15:00:00",
"o": 219,
"h": 220,
"l": 215,
"c": 216,
"v": 327031.69459876
},
{
"ts": "2025-10-28T14:00:00",
"o": 219,
"h": 220,
"l": 215,
"c": 219,
"v": 620584.15589794
},
{
"ts": "2025-10-28T13:00:00",
"o": 218,
"h": 220,
"l": 218,
"c": 218,
"v": 511319.48676557
},
{
"ts": "2025-10-28T12:00:00",
"o": 218,
"h": 219,
"l": 215,
"c": 217,
"v": 707657.22739439
},
{
"ts": "2025-10-28T11:00:00",
"o": 219,
"h": 220,
"l": 217,
"c": 218,
"v": 562765.36108502
},
{
"ts": "2025-10-28T10:00:00",
"o": 217,
"h": 219,
"l": 216,
"c": 218,
"v": 535311.81671875
},
{
"ts": "2025-10-28T09:00:00",
"o": 218,
"h": 218,
"l": 215,
"c": 217,
"v": 361126.05970012
},
{
"ts": "2025-10-28T08:00:00",
"o": 214,
"h": 219,
"l": 214,
"c": 217,
"v": 737838.00199935
},
{
"ts": "2025-10-28T07:00:00",
"o": 216,
"h": 218,
"l": 213,
"c": 214,
"v": 967711.07825997
},
{
"ts": "2025-10-28T06:00:00",
"o": 212,
"h": 217,
"l": 212,
"c": 216,
"v": 701388.63551315
},
{
"ts": "2025-10-28T05:00:00",
"o": 217,
"h": 217,
"l": 211,
"c": 212,
"v": 1285887.50530065
},
{
"ts": "2025-10-28T04:00:00",
"o": 214,
"h": 219,
"l": 214,
"c": 218,
"v": 840392.03525963
},
{
"ts": "2025-10-28T03:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 214,
"v": 799711.02360086
},
{
"ts": "2025-10-28T02:00:00",
"o": 217,
"h": 218,
"l": 213,
"c": 215,
"v": 2376776.61095866
},
{
"ts": "2025-10-28T01:00:00",
"o": 223,
"h": 224,
"l": 215,
"c": 217,
"v": 3185428.40639876
},
{
"ts": "2025-10-28T00:00:00",
"o": 227,
"h": 228,
"l": 221,
"c": 223,
"v": 1816548.42917735
},
{
"ts": "2025-10-27T23:00:00",
"o": 228,
"h": 229,
"l": 226,
"c": 228,
"v": 1031931.94609216
},
{
"ts": "2025-10-27T22:00:00",
"o": 232,
"h": 234,
"l": 228,
"c": 228,
"v": 906446.27248245
},
{
"ts": "2025-10-27T21:00:00",
"o": 232,
"h": 234,
"l": 230,
"c": 232,
"v": 618227.31611118
},
{
"ts": "2025-10-27T20:00:00",
"o": 231,
"h": 232,
"l": 230,
"c": 230,
"v": 471843.99825977
},
{
"ts": "2025-10-27T19:00:00",
"o": 235,
"h": 236,
"l": 231,
"c": 231,
"v": 177942.96437497
},
{
"ts": "2025-10-27T18:00:00",
"o": 236,
"h": 236,
"l": 234,
"c": 235,
"v": 147986.10548052
},
{
"ts": "2025-10-27T17:00:00",
"o": 237,
"h": 239,
"l": 235,
"c": 236,
"v": 327190.67501487
},
{
"ts": "2025-10-27T16:00:00",
"o": 232,
"h": 239,
"l": 232,
"c": 236,
"v": 386853.09367602
},
{
"ts": "2025-10-27T15:00:00",
"o": 232,
"h": 233,
"l": 231,
"c": 232,
"v": 649477.8846853
},
{
"ts": "2025-10-27T14:00:00",
"o": 235,
"h": 235,
"l": 231,
"c": 232,
"v": 874044.94418252
},
{
"ts": "2025-10-27T13:00:00",
"o": 233,
"h": 238,
"l": 231,
"c": 235,
"v": 1359176.772382
},
{
"ts": "2025-10-27T12:00:00",
"o": 237,
"h": 238,
"l": 233,
"c": 234,
"v": 1016322.81238013
},
{
"ts": "2025-10-27T11:00:00",
"o": 236,
"h": 238,
"l": 235,
"c": 238,
"v": 664293.43730807
},
{
"ts": "2025-10-27T10:00:00",
"o": 235,
"h": 238,
"l": 233,
"c": 236,
"v": 985835.70112115
},
{
"ts": "2025-10-27T09:00:00",
"o": 239,
"h": 240,
"l": 233,
"c": 235,
"v": 3131966.02982428
},
{
"ts": "2025-10-27T08:00:00",
"o": 244,
"h": 246,
"l": 238,
"c": 240,
"v": 2134692.18030545
},
{
"ts": "2025-10-27T07:00:00",
"o": 257,
"h": 259,
"l": 243,
"c": 244,
"v": 2693837.30064651
},
{
"ts": "2025-10-27T06:00:00",
"o": 255,
"h": 263,
"l": 249,
"c": 259,
"v": 3051262.57476225
},
{
"ts": "2025-10-27T05:00:00",
"o": 255,
"h": 257,
"l": 253,
"c": 254,
"v": 771740.28054631
},
{
"ts": "2025-10-27T04:00:00",
"o": 254,
"h": 259,
"l": 252,
"c": 255,
"v": 1578670.69662089
},
{
"ts": "2025-10-27T03:00:00",
"o": 251,
"h": 258,
"l": 251,
"c": 254,
"v": 1971036.15378267
},
{
"ts": "2025-10-27T02:00:00",
"o": 258,
"h": 260,
"l": 250,
"c": 251,
"v": 2151553.62836138
},
{
"ts": "2025-10-27T01:00:00",
"o": 243,
"h": 258,
"l": 243,
"c": 258,
"v": 1949034.95201572
},
{
"ts": "2025-10-27T00:00:00",
"o": 252,
"h": 254,
"l": 243,
"c": 244,
"v": 3341926.71528176
},
{
"ts": "2025-10-26T23:00:00",
"o": 255,
"h": 260,
"l": 252,
"c": 252,
"v": 2059768.24426284
},
{
"ts": "2025-10-26T22:00:00",
"o": 248,
"h": 258,
"l": 248,
"c": 255,
"v": 2073765.09118695
},
{
"ts": "2025-10-26T21:00:00",
"o": 246,
"h": 249,
"l": 244,
"c": 248,
"v": 1057936.28910819
},
{
"ts": "2025-10-26T20:00:00",
"o": 247,
"h": 248,
"l": 245,
"c": 246,
"v": 542595.92867089
},
{
"ts": "2025-10-26T19:00:00",
"o": 246,
"h": 248,
"l": 245,
"c": 247,
"v": 379695.7275498
},
{
"ts": "2025-10-26T18:00:00",
"o": 246,
"h": 248,
"l": 246,
"c": 247,
"v": 587329.23388845
},
{
"ts": "2025-10-26T17:00:00",
"o": 253,
"h": 256,
"l": 246,
"c": 247,
"v": 1157048.6509916
},
{
"ts": "2025-10-26T16:00:00",
"o": 254,
"h": 258,
"l": 246,
"c": 254,
"v": 4428957.54435707
},
{
"ts": "2025-10-26T15:00:00",
"o": 238,
"h": 260,
"l": 237,
"c": 254,
"v": 7872075.23817309
},
{
"ts": "2025-10-26T14:00:00",
"o": 227,
"h": 241,
"l": 227,
"c": 237,
"v": 3931011.75901422
},
{
"ts": "2025-10-26T13:00:00",
"o": 228,
"h": 228,
"l": 226,
"c": 227,
"v": 1307674.44355791
},
{
"ts": "2025-10-26T12:00:00",
"o": 230,
"h": 230,
"l": 227,
"c": 227,
"v": 1572064.77942648
},
{
"ts": "2025-10-26T11:00:00",
"o": 226,
"h": 231,
"l": 226,
"c": 230,
"v": 2254212.54197601
},
{
"ts": "2025-10-26T10:00:00",
"o": 228,
"h": 228,
"l": 225,
"c": 226,
"v": 625018.93154463
},
{
"ts": "2025-10-26T09:00:00",
"o": 226,
"h": 229,
"l": 226,
"c": 228,
"v": 1009638.35387744
},
{
"ts": "2025-10-26T08:00:00",
"o": 227,
"h": 229,
"l": 226,
"c": 226,
"v": 750581.33793683
},
{
"ts": "2025-10-26T07:00:00",
"o": 226,
"h": 228,
"l": 226,
"c": 228,
"v": 751873.95017213
},
{
"ts": "2025-10-26T06:00:00",
"o": 228,
"h": 229,
"l": 224,
"c": 226,
"v": 1853522.78821794
},
{
"ts": "2025-10-26T05:00:00",
"o": 227,
"h": 229,
"l": 226,
"c": 228,
"v": 1152040.23721986
},
{
"ts": "2025-10-26T04:00:00",
"o": 225,
"h": 227,
"l": 223,
"c": 227,
"v": 1402393.60752044
},
{
"ts": "2025-10-26T03:00:00",
"o": 228,
"h": 229,
"l": 224,
"c": 225,
"v": 3275235.99379511
},
{
"ts": "2025-10-26T02:00:00",
"o": 230,
"h": 233,
"l": 228,
"c": 228,
"v": 1990464.06750444
},
{
"ts": "2025-10-26T01:00:00",
"o": 232,
"h": 234,
"l": 229,
"c": 230,
"v": 3124820.94998812
},
{
"ts": "2025-10-26T00:00:00",
"o": 242,
"h": 247,
"l": 229,
"c": 233,
"v": 11148296.99888246
},
{
"ts": "2025-10-25T23:00:00",
"o": 232,
"h": 251,
"l": 232,
"c": 242,
"v": 7066547.79113557
},
{
"ts": "2025-10-25T17:00:00",
"o": 230,
"h": 230,
"l": 230,
"c": 230,
"v": 852.79555555
},
{
"ts": "2025-10-25T16:00:00",
"o": 229,
"h": 237,
"l": 229,
"c": 231,
"v": 3507055.29469512
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 187,
"h": 191,
"l": 186,
"c": 186,
"v": 1268571.81847556
},
{
"ts": "2025-10-31T20:00:00",
"o": 188,
"h": 189,
"l": 185,
"c": 189,
"v": 1201382.11612737
},
{
"ts": "2025-10-31T16:00:00",
"o": 189,
"h": 190,
"l": 182,
"c": 188,
"v": 1329312.35385778
},
{
"ts": "2025-10-31T12:00:00",
"o": 192,
"h": 192,
"l": 189,
"c": 189,
"v": 1194662.61494576
},
{
"ts": "2025-10-31T08:00:00",
"o": 183,
"h": 193,
"l": 183,
"c": 192,
"v": 3933594.76155193
},
{
"ts": "2025-10-31T04:00:00",
"o": 185,
"h": 188,
"l": 183,
"c": 184,
"v": 2341772.02207439
},
{
"ts": "2025-10-31T00:00:00",
"o": 184,
"h": 187,
"l": 182,
"c": 183,
"v": 1691088.54123119
},
{
"ts": "2025-10-30T20:00:00",
"o": 179,
"h": 186,
"l": 179,
"c": 185,
"v": 2003305.60321525
},
{
"ts": "2025-10-30T16:00:00",
"o": 185,
"h": 187,
"l": 179,
"c": 180,
"v": 3326319.55414177
},
{
"ts": "2025-10-30T12:00:00",
"o": 194,
"h": 195,
"l": 183,
"c": 185,
"v": 6053300.64936833
},
{
"ts": "2025-10-30T08:00:00",
"o": 198,
"h": 198,
"l": 193,
"c": 194,
"v": 1845539.19503071
},
{
"ts": "2025-10-30T04:00:00",
"o": 201,
"h": 201,
"l": 193,
"c": 198,
"v": 4540083.99034862
},
{
"ts": "2025-10-30T00:00:00",
"o": 203,
"h": 205,
"l": 200,
"c": 201,
"v": 2595756.80008476
},
{
"ts": "2025-10-29T20:00:00",
"o": 205,
"h": 207,
"l": 202,
"c": 203,
"v": 2226547.71682539
},
{
"ts": "2025-10-29T16:00:00",
"o": 203,
"h": 208,
"l": 198,
"c": 205,
"v": 3004332.83117423
},
{
"ts": "2025-10-29T12:00:00",
"o": 209,
"h": 209,
"l": 202,
"c": 204,
"v": 2392597.80385508
},
{
"ts": "2025-10-29T08:00:00",
"o": 206,
"h": 210,
"l": 204,
"c": 209,
"v": 2935028.20841072
},
{
"ts": "2025-10-29T04:00:00",
"o": 205,
"h": 208,
"l": 204,
"c": 206,
"v": 2385678.71723732
},
{
"ts": "2025-10-29T00:00:00",
"o": 210,
"h": 215,
"l": 205,
"c": 206,
"v": 3440856.26230555
},
{
"ts": "2025-10-28T20:00:00",
"o": 214,
"h": 214,
"l": 207,
"c": 209,
"v": 3489413.54639017
},
{
"ts": "2025-10-28T16:00:00",
"o": 216,
"h": 219,
"l": 212,
"c": 213,
"v": 1199783.95282274
},
{
"ts": "2025-10-28T12:00:00",
"o": 218,
"h": 220,
"l": 215,
"c": 216,
"v": 2166592.56465666
},
{
"ts": "2025-10-28T08:00:00",
"o": 214,
"h": 220,
"l": 214,
"c": 218,
"v": 2197041.23950324
},
{
"ts": "2025-10-28T04:00:00",
"o": 214,
"h": 219,
"l": 211,
"c": 214,
"v": 3795379.2543334
},
{
"ts": "2025-10-28T00:00:00",
"o": 227,
"h": 228,
"l": 213,
"c": 214,
"v": 8178464.47013563
},
{
"ts": "2025-10-27T20:00:00",
"o": 231,
"h": 234,
"l": 226,
"c": 228,
"v": 3028449.53294556
},
{
"ts": "2025-10-27T16:00:00",
"o": 232,
"h": 239,
"l": 231,
"c": 231,
"v": 1039972.83854638
},
{
"ts": "2025-10-27T12:00:00",
"o": 237,
"h": 238,
"l": 231,
"c": 232,
"v": 3899022.41362995
},
{
"ts": "2025-10-27T08:00:00",
"o": 244,
"h": 246,
"l": 233,
"c": 238,
"v": 6916787.34855895
},
{
"ts": "2025-10-27T04:00:00",
"o": 254,
"h": 263,
"l": 243,
"c": 244,
"v": 8095510.85257596
},
{
"ts": "2025-10-27T00:00:00",
"o": 252,
"h": 260,
"l": 243,
"c": 254,
"v": 9413551.44944153
},
{
"ts": "2025-10-26T20:00:00",
"o": 247,
"h": 260,
"l": 244,
"c": 252,
"v": 5734065.55322887
},
{
"ts": "2025-10-26T16:00:00",
"o": 254,
"h": 258,
"l": 245,
"c": 247,
"v": 6553031.15678692
},
{
"ts": "2025-10-26T12:00:00",
"o": 230,
"h": 260,
"l": 226,
"c": 254,
"v": 14682826.2201717
},
{
"ts": "2025-10-26T08:00:00",
"o": 227,
"h": 231,
"l": 225,
"c": 230,
"v": 4639451.16533491
},
{
"ts": "2025-10-26T04:00:00",
"o": 225,
"h": 229,
"l": 223,
"c": 228,
"v": 5159830.58313037
},
{
"ts": "2025-10-26T00:00:00",
"o": 242,
"h": 247,
"l": 224,
"c": 225,
"v": 19538818.01017013
},
{
"ts": "2025-10-25T20:00:00",
"o": 232,
"h": 251,
"l": 232,
"c": 242,
"v": 7066547.79113557
},
{
"ts": "2025-10-25T16:00:00",
"o": 229,
"h": 237,
"l": 229,
"c": 230,
"v": 3507908.09025067
},
{
"ts": "2025-10-25T12:00:00",
"o": 228,
"h": 239,
"l": 224,
"c": 229,
"v": 18528554.6292249
},
{
"ts": "2025-10-25T08:00:00",
"o": 227,
"h": 230,
"l": 219,
"c": 228,
"v": 9622346.17975458
},
{
"ts": "2025-10-25T04:00:00",
"o": 224,
"h": 227,
"l": 220,
"c": 227,
"v": 6508180.47519858
},
{
"ts": "2025-10-25T00:00:00",
"o": 211,
"h": 225,
"l": 210,
"c": 224,
"v": 15821842.82502878
},
{
"ts": "2025-10-24T20:00:00",
"o": 209,
"h": 213,
"l": 209,
"c": 212,
"v": 1133658.55719831
},
{
"ts": "2025-10-24T16:00:00",
"o": 205,
"h": 211,
"l": 204,
"c": 209,
"v": 784513.41959642
},
{
"ts": "2025-10-24T12:00:00",
"o": 209,
"h": 211,
"l": 204,
"c": 206,
"v": 2310723.93718934
},
{
"ts": "2025-10-24T08:00:00",
"o": 208,
"h": 211,
"l": 206,
"c": 209,
"v": 2524037.71400937
},
{
"ts": "2025-10-24T04:00:00",
"o": 205,
"h": 211,
"l": 205,
"c": 208,
"v": 2995725.59858598
},
{
"ts": "2025-10-24T00:00:00",
"o": 208,
"h": 210,
"l": 204,
"c": 205,
"v": 2989085.84776866
},
{
"ts": "2025-10-23T20:00:00",
"o": 207,
"h": 209,
"l": 204,
"c": 208,
"v": 2413656.44632876
},
{
"ts": "2025-10-23T16:00:00",
"o": 204,
"h": 207,
"l": 204,
"c": 207,
"v": 947405.69552016
},
{
"ts": "2025-10-23T12:00:00",
"o": 203,
"h": 206,
"l": 201,
"c": 204,
"v": 1856974.85158759
},
{
"ts": "2025-10-23T08:00:00",
"o": 203,
"h": 207,
"l": 201,
"c": 202,
"v": 4080902.52045062
},
{
"ts": "2025-10-23T04:00:00",
"o": 201,
"h": 205,
"l": 200,
"c": 204,
"v": 2828998.53615294
},
{
"ts": "2025-10-23T00:00:00",
"o": 204,
"h": 204,
"l": 201,
"c": 202,
"v": 2691884.04565531
},
{
"ts": "2025-10-22T20:00:00",
"o": 210,
"h": 210,
"l": 197,
"c": 204,
"v": 4771854.04486709
},
{
"ts": "2025-10-22T16:00:00",
"o": 213,
"h": 214,
"l": 207,
"c": 210,
"v": 1304729.66103408
},
{
"ts": "2025-10-22T12:00:00",
"o": 215,
"h": 218,
"l": 211,
"c": 213,
"v": 3943125.61368972
},
{
"ts": "2025-10-22T08:00:00",
"o": 219,
"h": 226,
"l": 212,
"c": 215,
"v": 11757212.45479609
},
{
"ts": "2025-10-22T04:00:00",
"o": 212,
"h": 221,
"l": 210,
"c": 220,
"v": 8531496.31258064
},
{
"ts": "2025-10-22T00:00:00",
"o": 213,
"h": 226,
"l": 209,
"c": 212,
"v": 9676877.54782658
},
{
"ts": "2025-10-21T20:00:00",
"o": 222,
"h": 222,
"l": 210,
"c": 214,
"v": 3985904.90445269
},
{
"ts": "2025-10-21T16:00:00",
"o": 225,
"h": 227,
"l": 219,
"c": 222,
"v": 2556792.49654813
},
{
"ts": "2025-10-21T12:00:00",
"o": 213,
"h": 230,
"l": 212,
"c": 225,
"v": 17966571.93712519
},
{
"ts": "2025-10-21T08:00:00",
"o": 207,
"h": 216,
"l": 204,
"c": 214,
"v": 3530262.52743028
},
{
"ts": "2025-10-21T04:00:00",
"o": 220,
"h": 221,
"l": 205,
"c": 207,
"v": 8609317.14816751
},
{
"ts": "2025-10-21T00:00:00",
"o": 214,
"h": 223,
"l": 212,
"c": 221,
"v": 12206841.14449608
},
{
"ts": "2025-10-20T20:00:00",
"o": 206,
"h": 219,
"l": 206,
"c": 214,
"v": 5429827.10056665
},
{
"ts": "2025-10-20T16:00:00",
"o": 204,
"h": 207,
"l": 200,
"c": 206,
"v": 1323784.75992836
},
{
"ts": "2025-10-20T12:00:00",
"o": 210,
"h": 210,
"l": 203,
"c": 204,
"v": 2656809.67781265
},
{
"ts": "2025-10-20T08:00:00",
"o": 205,
"h": 210,
"l": 203,
"c": 210,
"v": 3329333.55375845
},
{
"ts": "2025-10-20T04:00:00",
"o": 205,
"h": 207,
"l": 203,
"c": 204,
"v": 2121830.82358264
},
{
"ts": "2025-10-20T00:00:00",
"o": 203,
"h": 206,
"l": 199,
"c": 205,
"v": 3253399.10913971
},
{
"ts": "2025-10-19T20:00:00",
"o": 204,
"h": 206,
"l": 202,
"c": 203,
"v": 1194963.09580023
},
{
"ts": "2025-10-19T16:00:00",
"o": 204,
"h": 205,
"l": 202,
"c": 204,
"v": 661703.96464317
},
{
"ts": "2025-10-19T12:00:00",
"o": 201,
"h": 204,
"l": 200,
"c": 203,
"v": 1726104.9308253
},
{
"ts": "2025-10-19T08:00:00",
"o": 200,
"h": 204,
"l": 195,
"c": 202,
"v": 3498684.0153542
},
{
"ts": "2025-10-19T04:00:00",
"o": 202,
"h": 202,
"l": 198,
"c": 199,
"v": 1279756.43281347
},
{
"ts": "2025-10-19T00:00:00",
"o": 200,
"h": 202,
"l": 198,
"c": 202,
"v": 2036974.86798712
},
{
"ts": "2025-10-18T20:00:00",
"o": 199,
"h": 202,
"l": 199,
"c": 201,
"v": 883250.49441983
},
{
"ts": "2025-10-18T16:00:00",
"o": 201,
"h": 202,
"l": 197,
"c": 200,
"v": 1461097.70537951
},
{
"ts": "2025-10-18T12:00:00",
"o": 203,
"h": 204,
"l": 200,
"c": 201,
"v": 2042985.44827986
},
{
"ts": "2025-10-18T08:00:00",
"o": 203,
"h": 206,
"l": 201,
"c": 203,
"v": 2176138.61953215
},
{
"ts": "2025-10-18T04:00:00",
"o": 203,
"h": 205,
"l": 200,
"c": 202,
"v": 2447551.97725351
},
{
"ts": "2025-10-18T00:00:00",
"o": 203,
"h": 205,
"l": 201,
"c": 204,
"v": 2705974.41594132
},
{
"ts": "2025-10-17T20:00:00",
"o": 201,
"h": 206,
"l": 201,
"c": 202,
"v": 2543859.1935164
},
{
"ts": "2025-10-17T16:00:00",
"o": 203,
"h": 206,
"l": 200,
"c": 201,
"v": 2201806.96650335
},
{
"ts": "2025-10-17T12:00:00",
"o": 203,
"h": 204,
"l": 197,
"c": 203,
"v": 8791740.09602752
},
{
"ts": "2025-10-17T08:00:00",
"o": 198,
"h": 204,
"l": 194,
"c": 203,
"v": 7108762.74617196
},
{
"ts": "2025-10-17T04:00:00",
"o": 213,
"h": 214,
"l": 196,
"c": 197,
"v": 7556813.3649907
},
{
"ts": "2025-10-17T00:00:00",
"o": 216,
"h": 217,
"l": 212,
"c": 214,
"v": 2354133.5947921
},
{
"ts": "2025-10-16T20:00:00",
"o": 212,
"h": 216,
"l": 209,
"c": 216,
"v": 1852252.68850334
},
{
"ts": "2025-10-16T16:00:00",
"o": 216,
"h": 220,
"l": 210,
"c": 212,
"v": 3104813.32443386
},
{
"ts": "2025-10-16T12:00:00",
"o": 215,
"h": 224,
"l": 214,
"c": 216,
"v": 6241045.13323638
},
{
"ts": "2025-10-16T08:00:00",
"o": 214,
"h": 217,
"l": 208,
"c": 215,
"v": 5038850.47712609
},
{
"ts": "2025-10-16T04:00:00",
"o": 212,
"h": 215,
"l": 210,
"c": 213,
"v": 2332636.5808373
},
{
"ts": "2025-10-16T00:00:00",
"o": 213,
"h": 214,
"l": 210,
"c": 212,
"v": 2330669.28061773
},
{
"ts": "2025-10-15T20:00:00",
"o": 214,
"h": 215,
"l": 211,
"c": 213,
"v": 2190805.81518575
},
{
"ts": "2025-10-15T16:00:00",
"o": 213,
"h": 216,
"l": 212,
"c": 212,
"v": 861094.35507689
},
{
"ts": "2025-10-15T12:00:00",
"o": 213,
"h": 218,
"l": 211,
"c": 212,
"v": 3545099.13990824
},
{
"ts": "2025-10-15T08:00:00",
"o": 214,
"h": 219,
"l": 212,
"c": 214,
"v": 3700146.98159051
},
{
"ts": "2025-10-15T04:00:00",
"o": 215,
"h": 218,
"l": 211,
"c": 214,
"v": 5407103.32333091
},
{
"ts": "2025-10-15T00:00:00",
"o": 219,
"h": 220,
"l": 214,
"c": 215,
"v": 4194609.30951885
},
{
"ts": "2025-10-14T20:00:00",
"o": 218,
"h": 221,
"l": 217,
"c": 219,
"v": 1860052.57290704
},
{
"ts": "2025-10-14T16:00:00",
"o": 217,
"h": 222,
"l": 214,
"c": 218,
"v": 4527078.24729198
},
{
"ts": "2025-10-14T12:00:00",
"o": 210,
"h": 218,
"l": 207,
"c": 217,
"v": 6808096.70986855
},
{
"ts": "2025-10-14T08:00:00",
"o": 214,
"h": 214,
"l": 206,
"c": 210,
"v": 7181107.52957362
},
{
"ts": "2025-10-14T04:00:00",
"o": 226,
"h": 226,
"l": 209,
"c": 214,
"v": 10691642.73339886
},
{
"ts": "2025-10-14T00:00:00",
"o": 231,
"h": 239,
"l": 224,
"c": 226,
"v": 10223312.38653712
},
{
"ts": "2025-10-13T20:00:00",
"o": 230,
"h": 233,
"l": 228,
"c": 232,
"v": 3007573.36130769
},
{
"ts": "2025-10-13T16:00:00",
"o": 225,
"h": 230,
"l": 224,
"c": 229,
"v": 1907949.17965392
},
{
"ts": "2025-10-13T12:00:00",
"o": 222,
"h": 227,
"l": 219,
"c": 226,
"v": 6071614.12488525
},
{
"ts": "2025-10-13T08:00:00",
"o": 225,
"h": 229,
"l": 218,
"c": 222,
"v": 7541015.89085695
},
{
"ts": "2025-10-13T04:00:00",
"o": 216,
"h": 228,
"l": 215,
"c": 225,
"v": 7109386.33192171
},
{
"ts": "2025-10-13T00:00:00",
"o": 217,
"h": 223,
"l": 214,
"c": 216,
"v": 5391500.28383541
},
{
"ts": "2025-10-12T20:00:00",
"o": 217,
"h": 220,
"l": 215,
"c": 218,
"v": 3688473.21326266
},
{
"ts": "2025-10-12T16:00:00",
"o": 213,
"h": 218,
"l": 213,
"c": 218,
"v": 3168087.37497147
},
{
"ts": "2025-10-12T12:00:00",
"o": 213,
"h": 216,
"l": 203,
"c": 213,
"v": 14352213.70262074
},
{
"ts": "2025-10-12T08:00:00",
"o": 211,
"h": 217,
"l": 209,
"c": 214,
"v": 9499741.95771062
},
{
"ts": "2025-10-12T04:00:00",
"o": 208,
"h": 222,
"l": 205,
"c": 211,
"v": 15975023.89662977
},
{
"ts": "2025-10-12T00:00:00",
"o": 200,
"h": 217,
"l": 199,
"c": 208,
"v": 18250871.59664241
},
{
"ts": "2025-10-11T20:00:00",
"o": 202,
"h": 202,
"l": 193,
"c": 200,
"v": 2322748.94454057
},
{
"ts": "2025-10-11T16:00:00",
"o": 209,
"h": 210,
"l": 200,
"c": 201,
"v": 2487520.62382808
},
{
"ts": "2025-10-11T12:00:00",
"o": 210,
"h": 212,
"l": 202,
"c": 209,
"v": 4813038.00254533
},
{
"ts": "2025-10-11T08:00:00",
"o": 205,
"h": 217,
"l": 204,
"c": 210,
"v": 3684051.34651281
},
{
"ts": "2025-10-11T04:00:00",
"o": 205,
"h": 209,
"l": 203,
"c": 205,
"v": 4500701.14994397
},
{
"ts": "2025-10-11T00:00:00",
"o": 205,
"h": 231,
"l": 188,
"c": 205,
"v": 17555368.29345357
},
{
"ts": "2025-10-10T20:00:00",
"o": 262,
"h": 264,
"l": 177,
"c": 205,
"v": 26648351.79945678
},
{
"ts": "2025-10-10T16:00:00",
"o": 264,
"h": 268,
"l": 260,
"c": 262,
"v": 3131384.3064282
},
{
"ts": "2025-10-10T12:00:00",
"o": 277,
"h": 282,
"l": 262,
"c": 264,
"v": 6074999.82476515
},
{
"ts": "2025-10-10T08:00:00",
"o": 273,
"h": 279,
"l": 272,
"c": 276,
"v": 2777850.54986057
},
{
"ts": "2025-10-10T04:00:00",
"o": 281,
"h": 282,
"l": 271,
"c": 273,
"v": 5016813.71325028
},
{
"ts": "2025-10-10T00:00:00",
"o": 285,
"h": 288,
"l": 274,
"c": 281,
"v": 8246459.8612686
},
{
"ts": "2025-10-09T20:00:00",
"o": 286,
"h": 289,
"l": 285,
"c": 286,
"v": 975171.05770208
},
{
"ts": "2025-10-09T16:00:00",
"o": 281,
"h": 289,
"l": 280,
"c": 285,
"v": 1507683.34443527
},
{
"ts": "2025-10-09T12:00:00",
"o": 284,
"h": 287,
"l": 279,
"c": 281,
"v": 4277338.49626608
},
{
"ts": "2025-10-09T08:00:00",
"o": 290,
"h": 291,
"l": 281,
"c": 284,
"v": 8427076.22019272
},
{
"ts": "2025-10-09T04:00:00",
"o": 297,
"h": 297,
"l": 288,
"c": 290,
"v": 9489859.16421015
},
{
"ts": "2025-10-09T00:00:00",
"o": 309,
"h": 321,
"l": 296,
"c": 297,
"v": 15974436.96075
},
{
"ts": "2025-10-08T20:00:00",
"o": 308,
"h": 312,
"l": 306,
"c": 309,
"v": 1214829.26110227
},
{
"ts": "2025-10-08T16:00:00",
"o": 306,
"h": 311,
"l": 306,
"c": 308,
"v": 1728551.68901694
},
{
"ts": "2025-10-08T12:00:00",
"o": 300,
"h": 309,
"l": 298,
"c": 306,
"v": 2140865.90555961
},
{
"ts": "2025-10-08T08:00:00",
"o": 299,
"h": 304,
"l": 298,
"c": 300,
"v": 3204876.25466612
},
{
"ts": "2025-10-08T04:00:00",
"o": 296,
"h": 302,
"l": 294,
"c": 299,
"v": 2470666.39519943
},
{
"ts": "2025-10-08T00:00:00",
"o": 305,
"h": 306,
"l": 295,
"c": 296,
"v": 10022170.78438859
},
{
"ts": "2025-10-07T20:00:00",
"o": 310,
"h": 314,
"l": 302,
"c": 305,
"v": 4368632.14070849
},
{
"ts": "2025-10-07T16:00:00",
"o": 316,
"h": 320,
"l": 308,
"c": 309,
"v": 3565442.0740186
},
{
"ts": "2025-10-07T12:00:00",
"o": 337,
"h": 339,
"l": 312,
"c": 316,
"v": 12986808.00669289
},
{
"ts": "2025-10-07T08:00:00",
"o": 334,
"h": 339,
"l": 325,
"c": 338,
"v": 7787980.80046445
},
{
"ts": "2025-10-07T04:00:00",
"o": 343,
"h": 349,
"l": 330,
"c": 334,
"v": 13132450.4307666
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 187,
"h": 191,
"l": 186,
"c": 186,
"v": 1268571.81847556
},
{
"ts": "2025-10-31T00:00:00",
"o": 184,
"h": 193,
"l": 182,
"c": 189,
"v": 11691812.40978842
},
{
"ts": "2025-10-30T00:00:00",
"o": 203,
"h": 205,
"l": 179,
"c": 185,
"v": 20364305.79218944
},
{
"ts": "2025-10-29T00:00:00",
"o": 210,
"h": 215,
"l": 198,
"c": 203,
"v": 16385041.53980829
},
{
"ts": "2025-10-28T00:00:00",
"o": 227,
"h": 228,
"l": 207,
"c": 209,
"v": 21026675.02784184
},
{
"ts": "2025-10-27T00:00:00",
"o": 252,
"h": 263,
"l": 226,
"c": 228,
"v": 32393294.43569833
},
{
"ts": "2025-10-26T00:00:00",
"o": 242,
"h": 260,
"l": 223,
"c": 252,
"v": 56308022.6888229
},
{
"ts": "2025-10-25T00:00:00",
"o": 211,
"h": 251,
"l": 210,
"c": 242,
"v": 61055379.99059308
},
{
"ts": "2025-10-24T00:00:00",
"o": 208,
"h": 213,
"l": 204,
"c": 212,
"v": 12737745.07434808
},
{
"ts": "2025-10-23T00:00:00",
"o": 204,
"h": 209,
"l": 200,
"c": 208,
"v": 14819822.09569538
},
{
"ts": "2025-10-22T00:00:00",
"o": 213,
"h": 226,
"l": 197,
"c": 204,
"v": 39985295.6347942
},
{
"ts": "2025-10-21T00:00:00",
"o": 214,
"h": 230,
"l": 204,
"c": 214,
"v": 48855690.15821988
},
{
"ts": "2025-10-20T00:00:00",
"o": 203,
"h": 219,
"l": 199,
"c": 214,
"v": 18114985.02478846
},
{
"ts": "2025-10-19T00:00:00",
"o": 200,
"h": 206,
"l": 195,
"c": 203,
"v": 10398187.30742349
},
{
"ts": "2025-10-18T00:00:00",
"o": 203,
"h": 206,
"l": 197,
"c": 201,
"v": 11716998.66080618
},
{
"ts": "2025-10-17T00:00:00",
"o": 216,
"h": 217,
"l": 194,
"c": 202,
"v": 30557115.96200203
},
{
"ts": "2025-10-16T00:00:00",
"o": 213,
"h": 224,
"l": 208,
"c": 216,
"v": 20900267.4847547
},
{
"ts": "2025-10-15T00:00:00",
"o": 219,
"h": 220,
"l": 211,
"c": 213,
"v": 19898858.92461115
},
{
"ts": "2025-10-14T00:00:00",
"o": 231,
"h": 239,
"l": 206,
"c": 219,
"v": 41291290.17957717
},
{
"ts": "2025-10-13T00:00:00",
"o": 217,
"h": 233,
"l": 214,
"c": 232,
"v": 31029039.17246093
},
{
"ts": "2025-10-12T00:00:00",
"o": 200,
"h": 222,
"l": 199,
"c": 218,
"v": 64934411.74183767
},
{
"ts": "2025-10-11T00:00:00",
"o": 205,
"h": 231,
"l": 188,
"c": 200,
"v": 35363428.36082433
},
{
"ts": "2025-10-10T00:00:00",
"o": 285,
"h": 288,
"l": 177,
"c": 205,
"v": 51895860.05502958
},
{
"ts": "2025-10-09T00:00:00",
"o": 309,
"h": 321,
"l": 279,
"c": 286,
"v": 40651565.2435563
},
{
"ts": "2025-10-08T00:00:00",
"o": 305,
"h": 312,
"l": 294,
"c": 309,
"v": 20781960.28993296
},
{
"ts": "2025-10-07T00:00:00",
"o": 335,
"h": 350,
"l": 302,
"c": 305,
"v": 60202891.50485241
},
{
"ts": "2025-10-06T00:00:00",
"o": 322,
"h": 365,
"l": 310,
"c": 336,
"v": 94954257.68567114
},
{
"ts": "2025-10-05T00:00:00",
"o": 311,
"h": 326,
"l": 308,
"c": 323,
"v": 35498680.64126359
},
{
"ts": "2025-10-04T00:00:00",
"o": 321,
"h": 340,
"l": 305,
"c": 311,
"v": 51887434.57378413
},
{
"ts": "2025-10-03T00:00:00",
"o": 295,
"h": 329,
"l": 290,
"c": 321,
"v": 111089389.45928311
},
{
"ts": "2025-10-02T00:00:00",
"o": 289,
"h": 319,
"l": 281,
"c": 295,
"v": 94295575.2991301
},
{
"ts": "2025-10-01T00:00:00",
"o": 284,
"h": 293,
"l": 271,
"c": 289,
"v": 46544828.98985652
},
{
"ts": "2025-09-30T00:00:00",
"o": 316,
"h": 316,
"l": 274,
"c": 283,
"v": 55489611.43666266
},
{
"ts": "2025-09-29T00:00:00",
"o": 381,
"h": 382,
"l": 311,
"c": 315,
"v": 58883024.09334633
},
{
"ts": "2025-09-28T00:00:00",
"o": 380,
"h": 383,
"l": 366,
"c": 382,
"v": 18665688.56695514
},
{
"ts": "2025-09-27T00:00:00",
"o": 386,
"h": 387,
"l": 370,
"c": 379,
"v": 20062693.51478079
},
{
"ts": "2025-09-26T00:00:00",
"o": 387,
"h": 393,
"l": 368,
"c": 386,
"v": 42266048.70797713
},
{
"ts": "2025-09-25T00:00:00",
"o": 441,
"h": 441,
"l": 377,
"c": 386,
"v": 60046959.27698437
},
{
"ts": "2025-09-24T00:00:00",
"o": 441,
"h": 462,
"l": 424,
"c": 441,
"v": 63158831.63582846
},
{
"ts": "2025-09-23T00:00:00",
"o": 440,
"h": 447,
"l": 402,
"c": 441,
"v": 68224025.39476696
},
{
"ts": "2025-09-22T00:00:00",
"o": 530,
"h": 532,
"l": 429,
"c": 440,
"v": 96175725.13934106
},
{
"ts": "2025-09-21T00:00:00",
"o": 515,
"h": 554,
"l": 510,
"c": 530,
"v": 109126737.2567997
},
{
"ts": "2025-09-20T00:00:00",
"o": 500,
"h": 520,
"l": 485,
"c": 515,
"v": 69641916.68816711
},
{
"ts": "2025-09-19T00:00:00",
"o": 537,
"h": 538,
"l": 481,
"c": 499,
"v": 74175154.19503392
},
{
"ts": "2025-09-18T00:00:00",
"o": 544,
"h": 558,
"l": 532,
"c": 538,
"v": 56302921.46356508
},
{
"ts": "2025-09-17T00:00:00",
"o": 544,
"h": 584,
"l": 515,
"c": 544,
"v": 169143143.32864127
},
{
"ts": "2025-09-16T00:00:00",
"o": 539,
"h": 560,
"l": 530,
"c": 544,
"v": 65699921.08299015
},
{
"ts": "2025-09-15T00:00:00",
"o": 602,
"h": 610,
"l": 512,
"c": 539,
"v": 143234902.51660421
},
{
"ts": "2025-09-14T00:00:00",
"o": 615,
"h": 633,
"l": 581,
"c": 602,
"v": 187491240.41970888
},
{
"ts": "2025-09-13T00:00:00",
"o": 601,
"h": 619,
"l": 566,
"c": 615,
"v": 169321928.94776163
},
{
"ts": "2025-09-12T00:00:00",
"o": 649,
"h": 670,
"l": 571,
"c": 600,
"v": 227234622.30897105
},
{
"ts": "2025-09-11T00:00:00",
"o": 969,
"h": 1343,
"l": 595,
"c": 647,
"v": 346606240.7727376
}
]
},
"orderbook": {
"market": "KRW-HOLO",
"timestamp": 1761963472176,
"total_ask_size": 1216629.95637519,
"total_bid_size": 1381229.77495346,
"units": [
{
"ask_price": 187,
"bid_price": 186,
"ask_size": 5681.45648472,
"bid_size": 210654.3261441
},
{
"ask_price": 188,
"bid_price": 185,
"ask_size": 42402.22764454,
"bid_size": 224155.90814004
},
{
"ask_price": 189,
"bid_price": 184,
"ask_size": 60173.61926989,
"bid_size": 38959.90123141
},
{
"ask_price": 190,
"bid_price": 183,
"ask_size": 44888.64142085,
"bid_size": 131016.77953864
},
{
"ask_price": 191,
"bid_price": 182,
"ask_size": 16830.96544645,
"bid_size": 122671.39780665
}
]
},
"micro": {
"last_price": 186,
"best_bid": 186,
"best_ask": 187,
"mid": 186.5,
"spread_abs": 1,
"spread_bps": 53.61930294906166,
"ob_imbalance_topN": -0.6211940296389706,
"h1_return": -0.19480519480519481,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 188.15,
"upper": 192.8093991028887,
"lower": 183.4906008971113,
"bandwidth_pct": 4.952855809607971,
"position_0to1": 0.26928355432494877
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-HP",
"last": {
"price": 48.1,
"ts": "2025-11-01T02:09:53.103Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 48.2,
"h": 48.2,
"l": 48.1,
"c": 48.1,
"v": 11772.44891023
},
{
"ts": "2025-11-01T01:00:00",
"o": 47.9,
"h": 48.2,
"l": 47.9,
"c": 48.2,
"v": 711453.09448717
},
{
"ts": "2025-11-01T00:00:00",
"o": 48.3,
"h": 48.3,
"l": 47.9,
"c": 48.2,
"v": 214490.4376507
},
{
"ts": "2025-10-31T23:00:00",
"o": 48.1,
"h": 48.3,
"l": 48.1,
"c": 48.3,
"v": 63111.37653591
},
{
"ts": "2025-10-31T22:00:00",
"o": 48.3,
"h": 48.3,
"l": 48,
"c": 48.3,
"v": 85245.77535318
},
{
"ts": "2025-10-31T21:00:00",
"o": 48.2,
"h": 48.3,
"l": 48.1,
"c": 48.3,
"v": 68326.4917009
},
{
"ts": "2025-10-31T20:00:00",
"o": 48.3,
"h": 48.3,
"l": 48.3,
"c": 48.3,
"v": 109.73084886
},
{
"ts": "2025-10-31T19:00:00",
"o": 48.2,
"h": 48.3,
"l": 48.2,
"c": 48.3,
"v": 23744.65748422
},
{
"ts": "2025-10-31T18:00:00",
"o": 48,
"h": 48.1,
"l": 48,
"c": 48.1,
"v": 12492.05113845
},
{
"ts": "2025-10-31T17:00:00",
"o": 48.1,
"h": 48.1,
"l": 48,
"c": 48,
"v": 39250.13477913
},
{
"ts": "2025-10-31T16:00:00",
"o": 48.2,
"h": 48.2,
"l": 48,
"c": 48,
"v": 226845.52043726
},
{
"ts": "2025-10-31T15:00:00",
"o": 48.1,
"h": 48.2,
"l": 48,
"c": 48.1,
"v": 13842.90416703
},
{
"ts": "2025-10-31T14:00:00",
"o": 48,
"h": 48.1,
"l": 48,
"c": 48.1,
"v": 17009.66927993
},
{
"ts": "2025-10-31T13:00:00",
"o": 48.2,
"h": 48.2,
"l": 47.9,
"c": 48.2,
"v": 20130.96629694
},
{
"ts": "2025-10-31T12:00:00",
"o": 48.1,
"h": 48.1,
"l": 47.9,
"c": 47.9,
"v": 330620.171711
},
{
"ts": "2025-10-31T11:00:00",
"o": 48.2,
"h": 48.2,
"l": 47.9,
"c": 48.1,
"v": 75883.7252797
},
{
"ts": "2025-10-31T10:00:00",
"o": 48.3,
"h": 48.3,
"l": 47.7,
"c": 48.2,
"v": 444746.53930976
},
{
"ts": "2025-10-31T09:00:00",
"o": 47.9,
"h": 48.3,
"l": 47.9,
"c": 48.2,
"v": 341777.76716205
},
{
"ts": "2025-10-31T08:00:00",
"o": 48,
"h": 48.1,
"l": 47.8,
"c": 48,
"v": 164641.3647426
},
{
"ts": "2025-10-31T07:00:00",
"o": 48,
"h": 48,
"l": 47.7,
"c": 48,
"v": 167537.90268857
},
{
"ts": "2025-10-31T06:00:00",
"o": 48,
"h": 48,
"l": 47.7,
"c": 48,
"v": 1792.20452829
},
{
"ts": "2025-10-31T05:00:00",
"o": 47.9,
"h": 48,
"l": 47.7,
"c": 48,
"v": 199271.51029544
},
{
"ts": "2025-10-31T04:00:00",
"o": 48.1,
"h": 48.4,
"l": 47.7,
"c": 47.9,
"v": 25659.29309957
},
{
"ts": "2025-10-31T03:00:00",
"o": 47.2,
"h": 47.9,
"l": 47.2,
"c": 47.9,
"v": 143122.85197757
},
{
"ts": "2025-10-31T02:00:00",
"o": 47.4,
"h": 47.4,
"l": 47.2,
"c": 47.2,
"v": 17167.92948334
},
{
"ts": "2025-10-31T01:00:00",
"o": 47.5,
"h": 47.5,
"l": 47.1,
"c": 47.4,
"v": 86183.77267978
},
{
"ts": "2025-10-31T00:00:00",
"o": 47.1,
"h": 47.5,
"l": 47.1,
"c": 47.4,
"v": 375263.88715297
},
{
"ts": "2025-10-30T23:00:00",
"o": 47.3,
"h": 47.3,
"l": 47.1,
"c": 47.2,
"v": 208432.47994346
},
{
"ts": "2025-10-30T22:00:00",
"o": 47.1,
"h": 47.5,
"l": 46.8,
"c": 47.3,
"v": 257360.31484029
},
{
"ts": "2025-10-30T21:00:00",
"o": 46.9,
"h": 47.1,
"l": 46.5,
"c": 47.1,
"v": 69481.80566911
},
{
"ts": "2025-10-30T20:00:00",
"o": 47,
"h": 47,
"l": 46,
"c": 46.5,
"v": 638664.41873541
},
{
"ts": "2025-10-30T19:00:00",
"o": 47.4,
"h": 47.4,
"l": 47.1,
"c": 47.2,
"v": 62669.53137208
},
{
"ts": "2025-10-30T18:00:00",
"o": 47,
"h": 48.6,
"l": 47,
"c": 47.4,
"v": 190611.24270383
},
{
"ts": "2025-10-30T17:00:00",
"o": 47,
"h": 47.2,
"l": 46.9,
"c": 47,
"v": 250335.73085953
},
{
"ts": "2025-10-30T16:00:00",
"o": 48.1,
"h": 48.2,
"l": 46.8,
"c": 47.1,
"v": 1725581.72468306
},
{
"ts": "2025-10-30T15:00:00",
"o": 48.5,
"h": 48.6,
"l": 48,
"c": 48.1,
"v": 296137.82792747
},
{
"ts": "2025-10-30T14:00:00",
"o": 48.4,
"h": 48.6,
"l": 48.2,
"c": 48.5,
"v": 160890.50042802
},
{
"ts": "2025-10-30T13:00:00",
"o": 48.6,
"h": 48.8,
"l": 48,
"c": 48.4,
"v": 1174078.75914121
},
{
"ts": "2025-10-30T12:00:00",
"o": 49,
"h": 49,
"l": 48.5,
"c": 48.8,
"v": 522233.08550175
},
{
"ts": "2025-10-30T11:00:00",
"o": 49.1,
"h": 49.1,
"l": 48.8,
"c": 49,
"v": 76289.41431716
},
{
"ts": "2025-10-30T10:00:00",
"o": 48.7,
"h": 49.1,
"l": 48.6,
"c": 49.1,
"v": 66269.40388656
},
{
"ts": "2025-10-30T09:00:00",
"o": 49.1,
"h": 49.1,
"l": 48.6,
"c": 48.6,
"v": 339976.15234157
},
{
"ts": "2025-10-30T08:00:00",
"o": 49.2,
"h": 49.2,
"l": 48.7,
"c": 49.1,
"v": 51672.32414114
},
{
"ts": "2025-10-30T07:00:00",
"o": 48.7,
"h": 49.2,
"l": 48.7,
"c": 49.2,
"v": 263116.01453454
},
{
"ts": "2025-10-30T06:00:00",
"o": 48.9,
"h": 49,
"l": 48.6,
"c": 49,
"v": 566701.44375902
},
{
"ts": "2025-10-30T05:00:00",
"o": 48.8,
"h": 48.9,
"l": 48.5,
"c": 48.9,
"v": 135121.50557959
},
{
"ts": "2025-10-30T04:00:00",
"o": 48.8,
"h": 48.9,
"l": 48.5,
"c": 48.9,
"v": 627539.50252061
},
{
"ts": "2025-10-30T03:00:00",
"o": 48.7,
"h": 48.9,
"l": 48.7,
"c": 48.9,
"v": 190810.82105495
},
{
"ts": "2025-10-30T02:00:00",
"o": 48.8,
"h": 48.9,
"l": 48.6,
"c": 48.7,
"v": 309486.38525769
},
{
"ts": "2025-10-30T01:00:00",
"o": 48.8,
"h": 49.1,
"l": 48.7,
"c": 49,
"v": 187378.02746074
},
{
"ts": "2025-10-30T00:00:00",
"o": 49,
"h": 49.2,
"l": 48.7,
"c": 48.8,
"v": 329896.6651554
},
{
"ts": "2025-10-29T23:00:00",
"o": 49.3,
"h": 49.3,
"l": 49,
"c": 49.2,
"v": 57170.64120563
},
{
"ts": "2025-10-29T22:00:00",
"o": 49.1,
"h": 49.3,
"l": 49,
"c": 49,
"v": 118579.37924537
},
{
"ts": "2025-10-29T21:00:00",
"o": 49,
"h": 49.2,
"l": 49,
"c": 49.1,
"v": 18707.84058467
},
{
"ts": "2025-10-29T20:00:00",
"o": 49.2,
"h": 49.2,
"l": 49.2,
"c": 49.2,
"v": 29883.68699186
},
{
"ts": "2025-10-29T19:00:00",
"o": 49,
"h": 49.3,
"l": 49,
"c": 49.2,
"v": 3858.85392515
},
{
"ts": "2025-10-29T18:00:00",
"o": 49.3,
"h": 49.3,
"l": 49,
"c": 49,
"v": 3350.11214953
},
{
"ts": "2025-10-29T17:00:00",
"o": 49.2,
"h": 49.2,
"l": 49,
"c": 49.2,
"v": 72699.21954247
},
{
"ts": "2025-10-29T16:00:00",
"o": 49.1,
"h": 49.2,
"l": 49.1,
"c": 49.2,
"v": 3367.14593334
},
{
"ts": "2025-10-29T15:00:00",
"o": 48.9,
"h": 49.1,
"l": 48.9,
"c": 49.1,
"v": 22652.14889045
},
{
"ts": "2025-10-29T14:00:00",
"o": 49.2,
"h": 49.2,
"l": 48.9,
"c": 48.9,
"v": 174931.33404249
},
{
"ts": "2025-10-29T13:00:00",
"o": 49.1,
"h": 49.2,
"l": 49.1,
"c": 49.2,
"v": 39289.93608502
},
{
"ts": "2025-10-29T12:00:00",
"o": 48.9,
"h": 49.1,
"l": 48.9,
"c": 49.1,
"v": 66451.50240991
},
{
"ts": "2025-10-29T11:00:00",
"o": 49.1,
"h": 49.1,
"l": 48.8,
"c": 48.9,
"v": 34551.36582536
},
{
"ts": "2025-10-29T10:00:00",
"o": 48.6,
"h": 49.3,
"l": 48.6,
"c": 48.8,
"v": 448141.6682254
},
{
"ts": "2025-10-29T09:00:00",
"o": 48.7,
"h": 48.8,
"l": 48.6,
"c": 48.7,
"v": 268312.67653527
},
{
"ts": "2025-10-29T08:00:00",
"o": 49.3,
"h": 49.3,
"l": 48.7,
"c": 48.8,
"v": 529403.47812882
},
{
"ts": "2025-10-29T07:00:00",
"o": 49.1,
"h": 49.3,
"l": 48.9,
"c": 49.3,
"v": 375047.10836652
},
{
"ts": "2025-10-29T06:00:00",
"o": 49.2,
"h": 49.2,
"l": 49.1,
"c": 49.1,
"v": 194778.88762352
},
{
"ts": "2025-10-29T05:00:00",
"o": 49.4,
"h": 49.4,
"l": 49.1,
"c": 49.1,
"v": 8829.59089495
},
{
"ts": "2025-10-29T04:00:00",
"o": 49.3,
"h": 49.4,
"l": 49.1,
"c": 49.1,
"v": 348796.7198134
},
{
"ts": "2025-10-29T03:00:00",
"o": 49.4,
"h": 49.4,
"l": 49.2,
"c": 49.2,
"v": 58232.34021878
},
{
"ts": "2025-10-29T02:00:00",
"o": 49.3,
"h": 49.4,
"l": 49.2,
"c": 49.4,
"v": 55396.43624847
},
{
"ts": "2025-10-29T01:00:00",
"o": 49.4,
"h": 49.5,
"l": 49.1,
"c": 49.4,
"v": 396695.91861462
},
{
"ts": "2025-10-29T00:00:00",
"o": 49.4,
"h": 49.8,
"l": 49.3,
"c": 49.5,
"v": 177108.16581968
},
{
"ts": "2025-10-28T23:00:00",
"o": 49.8,
"h": 49.9,
"l": 49.4,
"c": 49.4,
"v": 415267.23479042
},
{
"ts": "2025-10-28T22:00:00",
"o": 49.7,
"h": 49.7,
"l": 49.6,
"c": 49.7,
"v": 54890.39962144
},
{
"ts": "2025-10-28T21:00:00",
"o": 50,
"h": 50,
"l": 49.5,
"c": 49.9,
"v": 269820.7244629
},
{
"ts": "2025-10-28T20:00:00",
"o": 50,
"h": 50.1,
"l": 49.7,
"c": 49.8,
"v": 81566.2986568
},
{
"ts": "2025-10-28T19:00:00",
"o": 49.8,
"h": 50,
"l": 49.7,
"c": 50,
"v": 129086.83768284
},
{
"ts": "2025-10-28T17:00:00",
"o": 49.9,
"h": 50,
"l": 49.9,
"c": 50,
"v": 240174.57331454
},
{
"ts": "2025-10-28T16:00:00",
"o": 49.8,
"h": 49.8,
"l": 49.7,
"c": 49.7,
"v": 25267.38657435
},
{
"ts": "2025-10-28T15:00:00",
"o": 49.9,
"h": 50.1,
"l": 49.7,
"c": 49.9,
"v": 107011.74634996
},
{
"ts": "2025-10-28T14:00:00",
"o": 49.9,
"h": 50.3,
"l": 49.7,
"c": 49.9,
"v": 498188.008898
},
{
"ts": "2025-10-28T13:00:00",
"o": 49.9,
"h": 49.9,
"l": 49.7,
"c": 49.8,
"v": 90876.17879604
},
{
"ts": "2025-10-28T12:00:00",
"o": 49.9,
"h": 50,
"l": 49.4,
"c": 49.9,
"v": 303693.64952901
},
{
"ts": "2025-10-28T11:00:00",
"o": 49.7,
"h": 50,
"l": 49.6,
"c": 49.9,
"v": 100900.87848818
},
{
"ts": "2025-10-28T10:00:00",
"o": 49.8,
"h": 50,
"l": 49.6,
"c": 49.9,
"v": 98600.5880491
},
{
"ts": "2025-10-28T09:00:00",
"o": 49.7,
"h": 50,
"l": 49.6,
"c": 49.8,
"v": 174596.45192992
},
{
"ts": "2025-10-28T08:00:00",
"o": 49.5,
"h": 49.8,
"l": 49.4,
"c": 49.6,
"v": 493084.31771009
},
{
"ts": "2025-10-28T07:00:00",
"o": 49.3,
"h": 49.8,
"l": 49.3,
"c": 49.5,
"v": 234718.13429636
},
{
"ts": "2025-10-28T06:00:00",
"o": 49.3,
"h": 50.7,
"l": 49.2,
"c": 49.2,
"v": 1172408.49455462
},
{
"ts": "2025-10-28T05:00:00",
"o": 49.5,
"h": 49.6,
"l": 49.1,
"c": 49.3,
"v": 616149.85527178
},
{
"ts": "2025-10-28T04:00:00",
"o": 49.8,
"h": 49.8,
"l": 49.3,
"c": 49.5,
"v": 408473.09222919
},
{
"ts": "2025-10-28T03:00:00",
"o": 49.7,
"h": 49.9,
"l": 49.4,
"c": 49.9,
"v": 824143.6223273
},
{
"ts": "2025-10-28T02:00:00",
"o": 50.1,
"h": 50.1,
"l": 49.5,
"c": 49.7,
"v": 292668.75392974
},
{
"ts": "2025-10-28T01:00:00",
"o": 50.4,
"h": 50.4,
"l": 49.3,
"c": 50.1,
"v": 3205673.94126368
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.2,
"h": 52.6,
"l": 50.2,
"c": 50.4,
"v": 13105919.10299716
},
{
"ts": "2025-10-27T23:00:00",
"o": 50.5,
"h": 50.5,
"l": 50.1,
"c": 50.3,
"v": 319706.31248059
},
{
"ts": "2025-10-27T22:00:00",
"o": 50.6,
"h": 50.6,
"l": 50.1,
"c": 50.5,
"v": 356685.3624095
},
{
"ts": "2025-10-27T21:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.4,
"c": 50.6,
"v": 41373.97851426
},
{
"ts": "2025-10-27T20:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.4,
"c": 50.4,
"v": 191568.56981655
},
{
"ts": "2025-10-27T19:00:00",
"o": 50.5,
"h": 50.7,
"l": 50.4,
"c": 50.7,
"v": 93931.77609806
},
{
"ts": "2025-10-27T18:00:00",
"o": 50.5,
"h": 50.9,
"l": 50.4,
"c": 50.4,
"v": 396120.37773851
},
{
"ts": "2025-10-27T17:00:00",
"o": 50.6,
"h": 51.1,
"l": 50.5,
"c": 50.5,
"v": 22912.71696731
},
{
"ts": "2025-10-27T16:00:00",
"o": 50.4,
"h": 50.9,
"l": 50.3,
"c": 50.8,
"v": 533425.75865861
},
{
"ts": "2025-10-27T15:00:00",
"o": 50.2,
"h": 51.1,
"l": 50.2,
"c": 50.7,
"v": 526637.80816741
},
{
"ts": "2025-10-27T14:00:00",
"o": 50.5,
"h": 50.5,
"l": 50.1,
"c": 50.2,
"v": 351333.47429681
},
{
"ts": "2025-10-27T13:00:00",
"o": 50.6,
"h": 50.6,
"l": 50.1,
"c": 50.5,
"v": 1001449.15967258
},
{
"ts": "2025-10-27T12:00:00",
"o": 50.6,
"h": 51,
"l": 50.2,
"c": 50.6,
"v": 1483991.59145016
},
{
"ts": "2025-10-27T11:00:00",
"o": 50.9,
"h": 50.9,
"l": 50.5,
"c": 50.6,
"v": 1429670.63169116
},
{
"ts": "2025-10-27T10:00:00",
"o": 51.1,
"h": 51.3,
"l": 49.9,
"c": 50.9,
"v": 8768623.63488299
},
{
"ts": "2025-10-27T09:00:00",
"o": 51.1,
"h": 57.9,
"l": 50.7,
"c": 51.2,
"v": 74738868.70013317
},
{
"ts": "2025-10-27T08:00:00",
"o": 51,
"h": 51.1,
"l": 50.8,
"c": 50.9,
"v": 334222.84772338
},
{
"ts": "2025-10-27T07:00:00",
"o": 50.9,
"h": 51,
"l": 50.8,
"c": 50.8,
"v": 197087.05052297
},
{
"ts": "2025-10-27T06:00:00",
"o": 50.8,
"h": 51,
"l": 50.8,
"c": 50.9,
"v": 524530.3706728
},
{
"ts": "2025-10-27T05:00:00",
"o": 50.8,
"h": 51,
"l": 50.8,
"c": 50.8,
"v": 192231.35144975
},
{
"ts": "2025-10-27T04:00:00",
"o": 51,
"h": 51,
"l": 50.8,
"c": 50.8,
"v": 135547.55863486
},
{
"ts": "2025-10-27T03:00:00",
"o": 51,
"h": 51,
"l": 50.8,
"c": 50.8,
"v": 239107.24223574
},
{
"ts": "2025-10-27T02:00:00",
"o": 51.1,
"h": 51.1,
"l": 51,
"c": 51.1,
"v": 72326.73896479
},
{
"ts": "2025-10-27T01:00:00",
"o": 51.1,
"h": 51.1,
"l": 50.8,
"c": 51.1,
"v": 269971.42496439
},
{
"ts": "2025-10-27T00:00:00",
"o": 51,
"h": 51.3,
"l": 50.8,
"c": 51.2,
"v": 122627.93836487
},
{
"ts": "2025-10-26T23:00:00",
"o": 51,
"h": 51.3,
"l": 50.7,
"c": 50.7,
"v": 81226.32874839
},
{
"ts": "2025-10-26T22:00:00",
"o": 51,
"h": 51.3,
"l": 51,
"c": 51.2,
"v": 7141.81481451
},
{
"ts": "2025-10-26T21:00:00",
"o": 51.2,
"h": 51.3,
"l": 50.8,
"c": 51,
"v": 134362.46237833
},
{
"ts": "2025-10-26T20:00:00",
"o": 50.7,
"h": 51.2,
"l": 50.7,
"c": 51.2,
"v": 121957.6865928
},
{
"ts": "2025-10-26T19:00:00",
"o": 50.8,
"h": 51,
"l": 50.7,
"c": 50.7,
"v": 15469.02591351
},
{
"ts": "2025-10-26T18:00:00",
"o": 51,
"h": 51,
"l": 51,
"c": 51,
"v": 2960.78431372
},
{
"ts": "2025-10-26T17:00:00",
"o": 51,
"h": 51,
"l": 51,
"c": 51,
"v": 4559.51147919
},
{
"ts": "2025-10-26T16:00:00",
"o": 51,
"h": 51,
"l": 50.8,
"c": 51,
"v": 83898.56589198
},
{
"ts": "2025-10-26T15:00:00",
"o": 51,
"h": 51.2,
"l": 51,
"c": 51,
"v": 39139.91464282
},
{
"ts": "2025-10-26T14:00:00",
"o": 51,
"h": 51.2,
"l": 50.9,
"c": 51,
"v": 171558.76738863
},
{
"ts": "2025-10-26T13:00:00",
"o": 50.7,
"h": 51,
"l": 50.7,
"c": 51,
"v": 199635.08005666
},
{
"ts": "2025-10-26T12:00:00",
"o": 50.6,
"h": 50.7,
"l": 50.5,
"c": 50.7,
"v": 51464.85843563
},
{
"ts": "2025-10-26T11:00:00",
"o": 50.4,
"h": 50.6,
"l": 50.1,
"c": 50.6,
"v": 124197.98682369
},
{
"ts": "2025-10-26T10:00:00",
"o": 50.6,
"h": 50.7,
"l": 50.5,
"c": 50.5,
"v": 154373.95157729
},
{
"ts": "2025-10-26T09:00:00",
"o": 50.6,
"h": 50.7,
"l": 50.5,
"c": 50.7,
"v": 15877.56718398
},
{
"ts": "2025-10-26T08:00:00",
"o": 50.6,
"h": 50.7,
"l": 50.6,
"c": 50.7,
"v": 2269.41629074
},
{
"ts": "2025-10-26T07:00:00",
"o": 50.3,
"h": 50.8,
"l": 50.2,
"c": 50.7,
"v": 52030.73278748
},
{
"ts": "2025-10-26T06:00:00",
"o": 50.2,
"h": 50.3,
"l": 50.2,
"c": 50.3,
"v": 297204.21465438
},
{
"ts": "2025-10-26T05:00:00",
"o": 50.2,
"h": 50.3,
"l": 50.2,
"c": 50.3,
"v": 19952.00844484
},
{
"ts": "2025-10-26T04:00:00",
"o": 50.6,
"h": 50.6,
"l": 50.2,
"c": 50.2,
"v": 129656.66155764
},
{
"ts": "2025-10-26T03:00:00",
"o": 50.7,
"h": 50.7,
"l": 50.4,
"c": 50.4,
"v": 28618.96647601
},
{
"ts": "2025-10-26T02:00:00",
"o": 50.5,
"h": 50.8,
"l": 50.5,
"c": 50.8,
"v": 39324.68688925
},
{
"ts": "2025-10-26T01:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.4,
"c": 50.8,
"v": 82121.89648351
},
{
"ts": "2025-10-26T00:00:00",
"o": 50.4,
"h": 50.8,
"l": 50.3,
"c": 50.7,
"v": 163204.72466857
},
{
"ts": "2025-10-25T23:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.3,
"c": 50.5,
"v": 122154.13038095
},
{
"ts": "2025-10-25T16:00:00",
"o": 50.4,
"h": 50.4,
"l": 50.4,
"c": 50.4,
"v": 1000
},
{
"ts": "2025-10-25T15:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.4,
"c": 50.5,
"v": 36036.63579452
},
{
"ts": "2025-10-25T14:00:00",
"o": 50.3,
"h": 50.5,
"l": 50.3,
"c": 50.4,
"v": 28569.56101037
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 48.3,
"h": 48.3,
"l": 47.9,
"c": 48.1,
"v": 937715.9810481
},
{
"ts": "2025-10-31T20:00:00",
"o": 48.3,
"h": 48.3,
"l": 48,
"c": 48.3,
"v": 216793.37443885
},
{
"ts": "2025-10-31T16:00:00",
"o": 48.2,
"h": 48.3,
"l": 48,
"c": 48.3,
"v": 302332.36383906
},
{
"ts": "2025-10-31T12:00:00",
"o": 48.1,
"h": 48.2,
"l": 47.9,
"c": 48.1,
"v": 381603.7114549
},
{
"ts": "2025-10-31T08:00:00",
"o": 48,
"h": 48.3,
"l": 47.7,
"c": 48.1,
"v": 1027049.39649411
},
{
"ts": "2025-10-31T04:00:00",
"o": 48.1,
"h": 48.4,
"l": 47.7,
"c": 48,
"v": 394260.91061187
},
{
"ts": "2025-10-31T00:00:00",
"o": 47.1,
"h": 47.9,
"l": 47.1,
"c": 47.9,
"v": 621738.44129366
},
{
"ts": "2025-10-30T20:00:00",
"o": 47,
"h": 47.5,
"l": 46,
"c": 47.2,
"v": 1173939.01918827
},
{
"ts": "2025-10-30T16:00:00",
"o": 48.1,
"h": 48.6,
"l": 46.8,
"c": 47.2,
"v": 2229198.2296185
},
{
"ts": "2025-10-30T12:00:00",
"o": 49,
"h": 49,
"l": 48,
"c": 48.1,
"v": 2153340.17299845
},
{
"ts": "2025-10-30T08:00:00",
"o": 49.2,
"h": 49.2,
"l": 48.6,
"c": 49,
"v": 534207.29468643
},
{
"ts": "2025-10-30T04:00:00",
"o": 48.8,
"h": 49.2,
"l": 48.5,
"c": 49.2,
"v": 1592478.46639376
},
{
"ts": "2025-10-30T00:00:00",
"o": 49,
"h": 49.2,
"l": 48.6,
"c": 48.9,
"v": 1017571.89892878
},
{
"ts": "2025-10-29T20:00:00",
"o": 49.2,
"h": 49.3,
"l": 49,
"c": 49.2,
"v": 224341.54802753
},
{
"ts": "2025-10-29T16:00:00",
"o": 49.1,
"h": 49.3,
"l": 49,
"c": 49.2,
"v": 83275.33155049
},
{
"ts": "2025-10-29T12:00:00",
"o": 48.9,
"h": 49.2,
"l": 48.9,
"c": 49.1,
"v": 303324.92142787
},
{
"ts": "2025-10-29T08:00:00",
"o": 49.3,
"h": 49.3,
"l": 48.6,
"c": 48.9,
"v": 1280409.18871485
},
{
"ts": "2025-10-29T04:00:00",
"o": 49.3,
"h": 49.4,
"l": 48.9,
"c": 49.3,
"v": 927452.30669839
},
{
"ts": "2025-10-29T00:00:00",
"o": 49.4,
"h": 49.8,
"l": 49.1,
"c": 49.2,
"v": 687432.86090155
},
{
"ts": "2025-10-28T20:00:00",
"o": 50,
"h": 50.1,
"l": 49.4,
"c": 49.4,
"v": 821544.65753156
},
{
"ts": "2025-10-28T16:00:00",
"o": 49.8,
"h": 50,
"l": 49.7,
"c": 50,
"v": 394528.79757173
},
{
"ts": "2025-10-28T12:00:00",
"o": 49.9,
"h": 50.3,
"l": 49.4,
"c": 49.9,
"v": 999769.58357301
},
{
"ts": "2025-10-28T08:00:00",
"o": 49.5,
"h": 50,
"l": 49.4,
"c": 49.9,
"v": 867182.23617729
},
{
"ts": "2025-10-28T04:00:00",
"o": 49.8,
"h": 50.7,
"l": 49.1,
"c": 49.5,
"v": 2431749.57635195
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.2,
"h": 52.6,
"l": 49.3,
"c": 49.9,
"v": 17428405.42051788
},
{
"ts": "2025-10-27T20:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.1,
"c": 50.3,
"v": 909334.2232209
},
{
"ts": "2025-10-27T16:00:00",
"o": 50.4,
"h": 51.1,
"l": 50.3,
"c": 50.7,
"v": 1046390.62946249
},
{
"ts": "2025-10-27T12:00:00",
"o": 50.6,
"h": 51.1,
"l": 50.1,
"c": 50.7,
"v": 3363412.03358696
},
{
"ts": "2025-10-27T08:00:00",
"o": 51,
"h": 57.9,
"l": 49.9,
"c": 50.6,
"v": 85271385.8144307
},
{
"ts": "2025-10-27T04:00:00",
"o": 51,
"h": 51,
"l": 50.8,
"c": 50.8,
"v": 1049396.33128038
},
{
"ts": "2025-10-27T00:00:00",
"o": 51,
"h": 51.3,
"l": 50.8,
"c": 50.8,
"v": 704033.34452979
},
{
"ts": "2025-10-26T20:00:00",
"o": 50.7,
"h": 51.3,
"l": 50.7,
"c": 50.7,
"v": 344688.29253403
},
{
"ts": "2025-10-26T16:00:00",
"o": 51,
"h": 51,
"l": 50.7,
"c": 50.7,
"v": 106887.8875984
},
{
"ts": "2025-10-26T12:00:00",
"o": 50.6,
"h": 51.2,
"l": 50.5,
"c": 51,
"v": 461798.62052374
},
{
"ts": "2025-10-26T08:00:00",
"o": 50.6,
"h": 50.7,
"l": 50.1,
"c": 50.6,
"v": 296718.9218757
},
{
"ts": "2025-10-26T04:00:00",
"o": 50.6,
"h": 50.8,
"l": 50.2,
"c": 50.7,
"v": 498843.61744434
},
{
"ts": "2025-10-26T00:00:00",
"o": 50.4,
"h": 50.8,
"l": 50.3,
"c": 50.4,
"v": 313270.27451734
},
{
"ts": "2025-10-25T20:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.3,
"c": 50.5,
"v": 122154.13038095
},
{
"ts": "2025-10-25T16:00:00",
"o": 50.4,
"h": 50.4,
"l": 50.4,
"c": 50.4,
"v": 1000
},
{
"ts": "2025-10-25T12:00:00",
"o": 50.3,
"h": 50.5,
"l": 50.2,
"c": 50.5,
"v": 166103.36313182
},
{
"ts": "2025-10-25T08:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.3,
"c": 50.3,
"v": 58226.84187502
},
{
"ts": "2025-10-25T04:00:00",
"o": 50.8,
"h": 50.8,
"l": 50.2,
"c": 50.4,
"v": 389279.82856815
},
{
"ts": "2025-10-25T00:00:00",
"o": 50.9,
"h": 51,
"l": 50.5,
"c": 50.8,
"v": 532648.83459511
},
{
"ts": "2025-10-24T20:00:00",
"o": 50.8,
"h": 51,
"l": 50.7,
"c": 51,
"v": 234677.70988497
},
{
"ts": "2025-10-24T16:00:00",
"o": 50.9,
"h": 50.9,
"l": 50.5,
"c": 50.7,
"v": 52922.92357395
},
{
"ts": "2025-10-24T12:00:00",
"o": 50.5,
"h": 51,
"l": 50.5,
"c": 50.5,
"v": 267904.58482133
},
{
"ts": "2025-10-24T08:00:00",
"o": 50.8,
"h": 50.9,
"l": 50.5,
"c": 50.8,
"v": 258631.16764767
},
{
"ts": "2025-10-24T04:00:00",
"o": 50.6,
"h": 50.9,
"l": 50.5,
"c": 50.9,
"v": 343144.30061294
},
{
"ts": "2025-10-24T00:00:00",
"o": 50.3,
"h": 50.6,
"l": 50.1,
"c": 50.6,
"v": 278293.82522326
},
{
"ts": "2025-10-23T20:00:00",
"o": 50.6,
"h": 50.6,
"l": 50.1,
"c": 50.3,
"v": 123358.22733393
},
{
"ts": "2025-10-23T16:00:00",
"o": 50.2,
"h": 50.6,
"l": 50.2,
"c": 50.6,
"v": 26868.29316845
},
{
"ts": "2025-10-23T12:00:00",
"o": 50.1,
"h": 50.5,
"l": 50.1,
"c": 50.5,
"v": 113949.37050421
},
{
"ts": "2025-10-23T08:00:00",
"o": 50.1,
"h": 50.5,
"l": 50.1,
"c": 50.1,
"v": 105328.54849133
},
{
"ts": "2025-10-23T04:00:00",
"o": 49.8,
"h": 50.3,
"l": 49.8,
"c": 50.3,
"v": 416099.80056504
},
{
"ts": "2025-10-23T00:00:00",
"o": 49.9,
"h": 50.2,
"l": 49.8,
"c": 49.8,
"v": 192924.93891904
},
{
"ts": "2025-10-22T20:00:00",
"o": 50.1,
"h": 50.2,
"l": 49.9,
"c": 50,
"v": 403068.037422
},
{
"ts": "2025-10-22T16:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.1,
"c": 50.2,
"v": 205146.96014782
},
{
"ts": "2025-10-22T12:00:00",
"o": 50.1,
"h": 50.9,
"l": 49.8,
"c": 50.6,
"v": 491459.86085472
},
{
"ts": "2025-10-22T08:00:00",
"o": 50.4,
"h": 50.5,
"l": 50,
"c": 50.3,
"v": 545873.73805153
},
{
"ts": "2025-10-22T04:00:00",
"o": 51.2,
"h": 51.3,
"l": 50.2,
"c": 50.4,
"v": 601867.49324842
},
{
"ts": "2025-10-22T00:00:00",
"o": 51.3,
"h": 51.5,
"l": 50.9,
"c": 50.9,
"v": 319074.65540462
},
{
"ts": "2025-10-21T20:00:00",
"o": 51.4,
"h": 51.5,
"l": 51,
"c": 51.3,
"v": 408253.79217677
},
{
"ts": "2025-10-21T16:00:00",
"o": 51.3,
"h": 52.2,
"l": 51.1,
"c": 51.1,
"v": 758204.73663579
},
{
"ts": "2025-10-21T12:00:00",
"o": 50.7,
"h": 51.5,
"l": 50.5,
"c": 51.5,
"v": 830091.57945505
},
{
"ts": "2025-10-21T08:00:00",
"o": 51.3,
"h": 51.3,
"l": 50.6,
"c": 50.9,
"v": 713638.5029822
},
{
"ts": "2025-10-21T04:00:00",
"o": 51.6,
"h": 51.6,
"l": 50.7,
"c": 51.3,
"v": 2108142.95950217
},
{
"ts": "2025-10-21T00:00:00",
"o": 51.6,
"h": 51.9,
"l": 51.3,
"c": 51.6,
"v": 592561.877502
},
{
"ts": "2025-10-20T20:00:00",
"o": 51.7,
"h": 52,
"l": 51.6,
"c": 51.8,
"v": 213958.92472151
},
{
"ts": "2025-10-20T16:00:00",
"o": 51.7,
"h": 51.8,
"l": 51.6,
"c": 51.6,
"v": 144604.48341754
},
{
"ts": "2025-10-20T12:00:00",
"o": 51.9,
"h": 52,
"l": 51.5,
"c": 51.7,
"v": 743560.51889895
},
{
"ts": "2025-10-20T08:00:00",
"o": 51.7,
"h": 52,
"l": 51.5,
"c": 51.8,
"v": 859625.50809029
},
{
"ts": "2025-10-20T04:00:00",
"o": 51.6,
"h": 52,
"l": 51.5,
"c": 51.8,
"v": 626563.95916795
},
{
"ts": "2025-10-20T00:00:00",
"o": 51.6,
"h": 51.8,
"l": 51.2,
"c": 51.5,
"v": 521374.77786658
},
{
"ts": "2025-10-19T20:00:00",
"o": 51.7,
"h": 51.8,
"l": 51.3,
"c": 51.6,
"v": 588797.63722259
},
{
"ts": "2025-10-19T16:00:00",
"o": 51.7,
"h": 51.8,
"l": 51.6,
"c": 51.8,
"v": 247498.36458187
},
{
"ts": "2025-10-19T12:00:00",
"o": 51.3,
"h": 51.7,
"l": 51,
"c": 51.5,
"v": 923675.56884834
},
{
"ts": "2025-10-19T08:00:00",
"o": 51,
"h": 51.3,
"l": 50.7,
"c": 51.3,
"v": 919326.40721512
},
{
"ts": "2025-10-19T04:00:00",
"o": 51.4,
"h": 51.5,
"l": 50.9,
"c": 51,
"v": 911942.57681677
},
{
"ts": "2025-10-19T00:00:00",
"o": 51.5,
"h": 51.6,
"l": 51.2,
"c": 51.4,
"v": 268769.66296328
},
{
"ts": "2025-10-18T20:00:00",
"o": 51.4,
"h": 51.5,
"l": 51.3,
"c": 51.5,
"v": 280703.26101364
},
{
"ts": "2025-10-18T16:00:00",
"o": 51,
"h": 51.7,
"l": 51,
"c": 51.4,
"v": 199790.38593209
},
{
"ts": "2025-10-18T12:00:00",
"o": 50.6,
"h": 51.7,
"l": 50.6,
"c": 50.9,
"v": 800783.59406178
},
{
"ts": "2025-10-18T08:00:00",
"o": 50.8,
"h": 50.8,
"l": 50.6,
"c": 50.7,
"v": 262658.83353128
},
{
"ts": "2025-10-18T04:00:00",
"o": 50.8,
"h": 51.4,
"l": 50.5,
"c": 50.7,
"v": 1699392.32312269
},
{
"ts": "2025-10-18T00:00:00",
"o": 50.4,
"h": 50.9,
"l": 50.1,
"c": 50.5,
"v": 1094498.30263296
},
{
"ts": "2025-10-17T20:00:00",
"o": 50.3,
"h": 50.5,
"l": 50.1,
"c": 50.4,
"v": 348335.34010099
},
{
"ts": "2025-10-17T16:00:00",
"o": 50.2,
"h": 50.5,
"l": 50.2,
"c": 50.4,
"v": 47845.318465
},
{
"ts": "2025-10-17T12:00:00",
"o": 49.7,
"h": 50.6,
"l": 49.5,
"c": 50.2,
"v": 1077008.65726836
},
{
"ts": "2025-10-17T08:00:00",
"o": 49.8,
"h": 50.3,
"l": 48.5,
"c": 49.7,
"v": 4584637.31315316
},
{
"ts": "2025-10-17T04:00:00",
"o": 51.4,
"h": 51.7,
"l": 49.7,
"c": 49.9,
"v": 4053690.07548138
},
{
"ts": "2025-10-17T00:00:00",
"o": 50.9,
"h": 51.8,
"l": 50.9,
"c": 51.4,
"v": 1652687.65576798
},
{
"ts": "2025-10-16T20:00:00",
"o": 51.5,
"h": 51.5,
"l": 50.8,
"c": 51.1,
"v": 600185.96199517
},
{
"ts": "2025-10-16T16:00:00",
"o": 51.5,
"h": 51.5,
"l": 51.2,
"c": 51.5,
"v": 257020.16252857
},
{
"ts": "2025-10-16T12:00:00",
"o": 51.7,
"h": 52,
"l": 51.4,
"c": 51.5,
"v": 589932.65498001
},
{
"ts": "2025-10-16T08:00:00",
"o": 51.9,
"h": 52,
"l": 51.4,
"c": 51.7,
"v": 574804.60090451
},
{
"ts": "2025-10-16T04:00:00",
"o": 51.8,
"h": 52,
"l": 51.5,
"c": 51.6,
"v": 605912.34648349
},
{
"ts": "2025-10-16T00:00:00",
"o": 51.9,
"h": 54,
"l": 50.1,
"c": 51.8,
"v": 3394886.6204508
},
{
"ts": "2025-10-15T20:00:00",
"o": 51.9,
"h": 52.3,
"l": 51.7,
"c": 52,
"v": 360406.49744279
},
{
"ts": "2025-10-15T16:00:00",
"o": 52.1,
"h": 52.1,
"l": 51.8,
"c": 51.9,
"v": 116470.26115405
},
{
"ts": "2025-10-15T12:00:00",
"o": 53.1,
"h": 53.2,
"l": 51.8,
"c": 52.1,
"v": 1338433.36750587
},
{
"ts": "2025-10-15T08:00:00",
"o": 52.7,
"h": 53.6,
"l": 52.4,
"c": 53.4,
"v": 653101.60908369
},
{
"ts": "2025-10-15T04:00:00",
"o": 53.1,
"h": 53.3,
"l": 52.4,
"c": 52.7,
"v": 925243.09671026
},
{
"ts": "2025-10-15T00:00:00",
"o": 52.8,
"h": 53.6,
"l": 51.7,
"c": 53.1,
"v": 2116598.24560404
},
{
"ts": "2025-10-14T20:00:00",
"o": 52.4,
"h": 53.5,
"l": 52.4,
"c": 52.8,
"v": 765887.50547978
},
{
"ts": "2025-10-14T16:00:00",
"o": 52.1,
"h": 52.9,
"l": 51.9,
"c": 52.4,
"v": 477753.17658713
},
{
"ts": "2025-10-14T12:00:00",
"o": 52.5,
"h": 52.5,
"l": 52,
"c": 52.4,
"v": 576054.6874854
},
{
"ts": "2025-10-14T08:00:00",
"o": 52.1,
"h": 52.6,
"l": 51.5,
"c": 52.3,
"v": 1594830.81127893
},
{
"ts": "2025-10-14T04:00:00",
"o": 53.4,
"h": 53.4,
"l": 52,
"c": 52.1,
"v": 3678024.24046494
},
{
"ts": "2025-10-14T00:00:00",
"o": 53.4,
"h": 55.1,
"l": 52.6,
"c": 53.5,
"v": 13047600.29886537
},
{
"ts": "2025-10-13T20:00:00",
"o": 52.1,
"h": 53.5,
"l": 52.1,
"c": 53.4,
"v": 1686330.98790451
},
{
"ts": "2025-10-13T16:00:00",
"o": 52.3,
"h": 53.2,
"l": 52,
"c": 52.1,
"v": 1014224.29647873
},
{
"ts": "2025-10-13T12:00:00",
"o": 51.8,
"h": 52.5,
"l": 51.6,
"c": 52.3,
"v": 1464613.27843607
},
{
"ts": "2025-10-13T08:00:00",
"o": 52.1,
"h": 52.4,
"l": 51.5,
"c": 51.6,
"v": 2954659.69087594
},
{
"ts": "2025-10-13T04:00:00",
"o": 52.2,
"h": 52.8,
"l": 51.2,
"c": 52,
"v": 2375076.78750033
},
{
"ts": "2025-10-13T00:00:00",
"o": 52.8,
"h": 53,
"l": 51.6,
"c": 52.2,
"v": 2336823.14948304
},
{
"ts": "2025-10-12T20:00:00",
"o": 52.7,
"h": 53,
"l": 52.4,
"c": 52.8,
"v": 740136.25211161
},
{
"ts": "2025-10-12T16:00:00",
"o": 52.3,
"h": 53,
"l": 52.2,
"c": 52.6,
"v": 990142.96019597
},
{
"ts": "2025-10-12T12:00:00",
"o": 52.1,
"h": 52.4,
"l": 50,
"c": 52.3,
"v": 1602935.27208255
},
{
"ts": "2025-10-12T08:00:00",
"o": 51.2,
"h": 52.3,
"l": 50.8,
"c": 52,
"v": 641324.15335558
},
{
"ts": "2025-10-12T04:00:00",
"o": 50.7,
"h": 51.5,
"l": 50.4,
"c": 51.2,
"v": 431617.72595867
},
{
"ts": "2025-10-12T00:00:00",
"o": 51.1,
"h": 51.3,
"l": 49.8,
"c": 50.3,
"v": 1982734.69247997
},
{
"ts": "2025-10-11T20:00:00",
"o": 52.3,
"h": 52.5,
"l": 51,
"c": 51.1,
"v": 516788.81718565
},
{
"ts": "2025-10-11T16:00:00",
"o": 52.1,
"h": 52.6,
"l": 51.8,
"c": 52.3,
"v": 326775.94700939
},
{
"ts": "2025-10-11T12:00:00",
"o": 52.1,
"h": 52.6,
"l": 51.6,
"c": 52.5,
"v": 1272435.37105327
},
{
"ts": "2025-10-11T08:00:00",
"o": 51.2,
"h": 52.7,
"l": 51.2,
"c": 52.5,
"v": 872974.68657233
},
{
"ts": "2025-10-11T04:00:00",
"o": 50.8,
"h": 51.8,
"l": 50.7,
"c": 51.1,
"v": 1056730.82789934
},
{
"ts": "2025-10-11T00:00:00",
"o": 52.6,
"h": 52.6,
"l": 49.2,
"c": 50.9,
"v": 6798605.72749077
},
{
"ts": "2025-10-10T20:00:00",
"o": 55.2,
"h": 55.3,
"l": 51.1,
"c": 52.6,
"v": 15358411.53211801
},
{
"ts": "2025-10-10T16:00:00",
"o": 55.3,
"h": 55.5,
"l": 55.1,
"c": 55.4,
"v": 1010243.00257786
},
{
"ts": "2025-10-10T12:00:00",
"o": 56,
"h": 56.2,
"l": 55.2,
"c": 55.2,
"v": 2260270.61410502
},
{
"ts": "2025-10-10T08:00:00",
"o": 55.9,
"h": 56.2,
"l": 55.6,
"c": 56,
"v": 1815002.28189745
},
{
"ts": "2025-10-10T04:00:00",
"o": 56.8,
"h": 56.9,
"l": 55.8,
"c": 56.2,
"v": 3661512.39882581
},
{
"ts": "2025-10-10T00:00:00",
"o": 56.8,
"h": 57,
"l": 56.4,
"c": 56.8,
"v": 1807406.78156293
},
{
"ts": "2025-10-09T20:00:00",
"o": 56.5,
"h": 57.1,
"l": 56.3,
"c": 56.8,
"v": 761411.67131881
},
{
"ts": "2025-10-09T16:00:00",
"o": 56.7,
"h": 56.8,
"l": 56.2,
"c": 56.5,
"v": 1022605.35358946
},
{
"ts": "2025-10-09T12:00:00",
"o": 57,
"h": 57.2,
"l": 56.5,
"c": 57,
"v": 1395479.38229249
},
{
"ts": "2025-10-09T08:00:00",
"o": 57.2,
"h": 57.7,
"l": 56.8,
"c": 56.8,
"v": 4078733.90573636
},
{
"ts": "2025-10-09T04:00:00",
"o": 57.6,
"h": 57.8,
"l": 57.1,
"c": 57.4,
"v": 4366004.16930258
},
{
"ts": "2025-10-09T00:00:00",
"o": 56.8,
"h": 59.9,
"l": 56.4,
"c": 57.6,
"v": 22816793.73609949
},
{
"ts": "2025-10-08T20:00:00",
"o": 56.5,
"h": 56.9,
"l": 56.4,
"c": 56.8,
"v": 226825.83772028
},
{
"ts": "2025-10-08T16:00:00",
"o": 56.7,
"h": 57,
"l": 56.4,
"c": 56.6,
"v": 690180.08670635
},
{
"ts": "2025-10-08T12:00:00",
"o": 56.5,
"h": 56.7,
"l": 56.2,
"c": 56.4,
"v": 438436.38774357
},
{
"ts": "2025-10-08T08:00:00",
"o": 56.4,
"h": 56.5,
"l": 56.2,
"c": 56.5,
"v": 565680.69513195
},
{
"ts": "2025-10-08T04:00:00",
"o": 56.4,
"h": 56.6,
"l": 56.2,
"c": 56.4,
"v": 660036.32377161
},
{
"ts": "2025-10-08T00:00:00",
"o": 56.2,
"h": 56.7,
"l": 56.2,
"c": 56.4,
"v": 1105439.22366395
},
{
"ts": "2025-10-07T20:00:00",
"o": 56.4,
"h": 56.5,
"l": 56,
"c": 56.3,
"v": 388608.75790748
},
{
"ts": "2025-10-07T16:00:00",
"o": 55.9,
"h": 56.4,
"l": 55.9,
"c": 56.2,
"v": 170557.44099577
},
{
"ts": "2025-10-07T12:00:00",
"o": 56.6,
"h": 56.7,
"l": 55.9,
"c": 56,
"v": 2170968.71649522
},
{
"ts": "2025-10-07T08:00:00",
"o": 56.4,
"h": 56.6,
"l": 56.2,
"c": 56.5,
"v": 881855.53754995
},
{
"ts": "2025-10-07T04:00:00",
"o": 56.7,
"h": 56.8,
"l": 56.3,
"c": 56.4,
"v": 1520373.88619592
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 48.3,
"h": 48.3,
"l": 47.9,
"c": 48.1,
"v": 937715.9810481
},
{
"ts": "2025-10-31T00:00:00",
"o": 47.1,
"h": 48.4,
"l": 47.1,
"c": 48.3,
"v": 2943778.19813245
},
{
"ts": "2025-10-30T00:00:00",
"o": 49,
"h": 49.2,
"l": 46,
"c": 47.2,
"v": 8700735.08181419
},
{
"ts": "2025-10-29T00:00:00",
"o": 49.4,
"h": 49.8,
"l": 48.6,
"c": 49.2,
"v": 3506236.15732068
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.2,
"h": 52.6,
"l": 49.1,
"c": 49.4,
"v": 22943180.27172342
},
{
"ts": "2025-10-27T00:00:00",
"o": 51,
"h": 57.9,
"l": 49.9,
"c": 50.3,
"v": 92343952.37651122
},
{
"ts": "2025-10-26T00:00:00",
"o": 50.4,
"h": 51.3,
"l": 50.1,
"c": 50.7,
"v": 2022207.61449355
},
{
"ts": "2025-10-25T00:00:00",
"o": 50.9,
"h": 51,
"l": 50.2,
"c": 50.5,
"v": 1269412.99855105
},
{
"ts": "2025-10-24T00:00:00",
"o": 50.3,
"h": 51,
"l": 50.1,
"c": 51,
"v": 1435574.51176412
},
{
"ts": "2025-10-23T00:00:00",
"o": 49.9,
"h": 50.6,
"l": 49.8,
"c": 50.3,
"v": 978529.178982
},
{
"ts": "2025-10-22T00:00:00",
"o": 51.3,
"h": 51.5,
"l": 49.8,
"c": 50,
"v": 2566490.74512911
},
{
"ts": "2025-10-21T00:00:00",
"o": 51.6,
"h": 52.2,
"l": 50.5,
"c": 51.3,
"v": 5410893.44825398
},
{
"ts": "2025-10-20T00:00:00",
"o": 51.6,
"h": 52,
"l": 51.2,
"c": 51.8,
"v": 3109688.17216282
},
{
"ts": "2025-10-19T00:00:00",
"o": 51.5,
"h": 51.8,
"l": 50.7,
"c": 51.6,
"v": 3860010.21764797
},
{
"ts": "2025-10-18T00:00:00",
"o": 50.4,
"h": 51.7,
"l": 50.1,
"c": 51.5,
"v": 4337826.70029444
},
{
"ts": "2025-10-17T00:00:00",
"o": 50.9,
"h": 51.8,
"l": 48.5,
"c": 50.4,
"v": 11764204.36023687
},
{
"ts": "2025-10-16T00:00:00",
"o": 51.9,
"h": 54,
"l": 50.1,
"c": 51.1,
"v": 6022742.34734255
},
{
"ts": "2025-10-15T00:00:00",
"o": 52.8,
"h": 53.6,
"l": 51.7,
"c": 52,
"v": 5510253.0775007
},
{
"ts": "2025-10-14T00:00:00",
"o": 53.4,
"h": 55.1,
"l": 51.5,
"c": 52.8,
"v": 20140150.72016155
},
{
"ts": "2025-10-13T00:00:00",
"o": 52.8,
"h": 53.5,
"l": 51.2,
"c": 53.4,
"v": 11831728.19067862
},
{
"ts": "2025-10-12T00:00:00",
"o": 51.1,
"h": 53,
"l": 49.8,
"c": 52.8,
"v": 6388891.05618435
},
{
"ts": "2025-10-11T00:00:00",
"o": 52.6,
"h": 52.7,
"l": 49.2,
"c": 51.1,
"v": 10844311.37721075
},
{
"ts": "2025-10-10T00:00:00",
"o": 56.8,
"h": 57,
"l": 51.1,
"c": 52.6,
"v": 25912846.61108708
},
{
"ts": "2025-10-09T00:00:00",
"o": 56.8,
"h": 59.9,
"l": 56.2,
"c": 56.8,
"v": 34441028.21833919
},
{
"ts": "2025-10-08T00:00:00",
"o": 56.2,
"h": 57,
"l": 56.2,
"c": 56.8,
"v": 3686598.55473771
},
{
"ts": "2025-10-07T00:00:00",
"o": 56.9,
"h": 56.9,
"l": 55.9,
"c": 56.3,
"v": 6378961.8845703
},
{
"ts": "2025-10-06T00:00:00",
"o": 56.7,
"h": 57.1,
"l": 56.3,
"c": 56.9,
"v": 5624814.77145873
},
{
"ts": "2025-10-05T00:00:00",
"o": 56.7,
"h": 56.8,
"l": 56,
"c": 56.8,
"v": 6914357.43200486
},
{
"ts": "2025-10-04T00:00:00",
"o": 57.1,
"h": 57.4,
"l": 56,
"c": 56.8,
"v": 7475087.92711639
},
{
"ts": "2025-10-03T00:00:00",
"o": 57,
"h": 58.8,
"l": 56.6,
"c": 57.3,
"v": 18542471.2119505
},
{
"ts": "2025-10-02T00:00:00",
"o": 56.5,
"h": 57.4,
"l": 55.7,
"c": 57.1,
"v": 17367099.47731907
},
{
"ts": "2025-10-01T00:00:00",
"o": 56.7,
"h": 57,
"l": 54.6,
"c": 56.7,
"v": 38900317.79213736
},
{
"ts": "2025-09-30T00:00:00",
"o": 60.1,
"h": 63.9,
"l": 55.4,
"c": 56.5,
"v": 206223939.09685686
},
{
"ts": "2025-09-29T00:00:00",
"o": 56,
"h": 72.8,
"l": 55.7,
"c": 60.2,
"v": 1165876704.0247264
},
{
"ts": "2025-09-28T00:00:00",
"o": 55.5,
"h": 57.5,
"l": 54.7,
"c": 56,
"v": 15471658.43381716
},
{
"ts": "2025-09-27T00:00:00",
"o": 55.8,
"h": 56.4,
"l": 54.9,
"c": 55.6,
"v": 7098285.60168418
},
{
"ts": "2025-09-26T00:00:00",
"o": 55.8,
"h": 63,
"l": 54,
"c": 56.1,
"v": 89949827.11425161
},
{
"ts": "2025-09-25T00:00:00",
"o": 57.1,
"h": 58.9,
"l": 55.4,
"c": 55.8,
"v": 14369915.09932387
},
{
"ts": "2025-09-24T00:00:00",
"o": 57.4,
"h": 57.7,
"l": 56.4,
"c": 57.3,
"v": 5418542.48247326
},
{
"ts": "2025-09-23T00:00:00",
"o": 58.5,
"h": 60.1,
"l": 56.3,
"c": 57.5,
"v": 22072177.91903112
},
{
"ts": "2025-09-22T00:00:00",
"o": 60.5,
"h": 62.5,
"l": 56.9,
"c": 58.7,
"v": 37270615.27367525
},
{
"ts": "2025-09-21T00:00:00",
"o": 61.6,
"h": 61.6,
"l": 60.1,
"c": 60.5,
"v": 8880278.28660138
},
{
"ts": "2025-09-20T00:00:00",
"o": 61.9,
"h": 62,
"l": 61.1,
"c": 61.6,
"v": 6477999.55728518
},
{
"ts": "2025-09-19T00:00:00",
"o": 62.9,
"h": 63.1,
"l": 61.5,
"c": 62,
"v": 8470755.42153711
},
{
"ts": "2025-09-18T00:00:00",
"o": 62.4,
"h": 64,
"l": 62.2,
"c": 63,
"v": 16500459.84386686
},
{
"ts": "2025-09-17T00:00:00",
"o": 63.5,
"h": 64.2,
"l": 61.4,
"c": 62.4,
"v": 16723105.50910364
},
{
"ts": "2025-09-16T00:00:00",
"o": 62.6,
"h": 64.8,
"l": 61.6,
"c": 63.5,
"v": 33109071.60686214
},
{
"ts": "2025-09-15T00:00:00",
"o": 63.3,
"h": 66,
"l": 61.2,
"c": 62.6,
"v": 82260012.29923186
},
{
"ts": "2025-09-14T00:00:00",
"o": 62.5,
"h": 66.4,
"l": 62,
"c": 63.5,
"v": 74976445.02730227
},
{
"ts": "2025-09-13T00:00:00",
"o": 62.3,
"h": 62.6,
"l": 61.6,
"c": 62.6,
"v": 6508488.75457192
},
{
"ts": "2025-09-12T00:00:00",
"o": 61.5,
"h": 62.5,
"l": 61.1,
"c": 62.1,
"v": 6228947.82717667
},
{
"ts": "2025-09-11T00:00:00",
"o": 61.5,
"h": 61.7,
"l": 60.4,
"c": 61.6,
"v": 7356325.0756117
},
{
"ts": "2025-09-10T00:00:00",
"o": 61.5,
"h": 61.9,
"l": 60.9,
"c": 61.7,
"v": 5715700.07416752
},
{
"ts": "2025-09-09T00:00:00",
"o": 61.3,
"h": 62.3,
"l": 60.8,
"c": 61.7,
"v": 9948128.16309037
},
{
"ts": "2025-09-08T00:00:00",
"o": 61,
"h": 61.5,
"l": 60.5,
"c": 61.5,
"v": 7031013.96346386
},
{
"ts": "2025-09-07T00:00:00",
"o": 61.3,
"h": 61.3,
"l": 60.4,
"c": 61.1,
"v": 5760859.28333211
},
{
"ts": "2025-09-06T00:00:00",
"o": 60.3,
"h": 61.4,
"l": 60.2,
"c": 61.3,
"v": 5450855.58529635
},
{
"ts": "2025-09-05T00:00:00",
"o": 60.2,
"h": 61.3,
"l": 59.9,
"c": 60.4,
"v": 11057916.0746464
},
{
"ts": "2025-09-04T00:00:00",
"o": 61.1,
"h": 61.1,
"l": 59.5,
"c": 60.3,
"v": 13451952.63003588
},
{
"ts": "2025-09-03T00:00:00",
"o": 62.4,
"h": 63.9,
"l": 60.3,
"c": 61.1,
"v": 43605141.76699979
},
{
"ts": "2025-09-02T00:00:00",
"o": 61,
"h": 65.5,
"l": 60.6,
"c": 62.4,
"v": 237705946.34246084
},
{
"ts": "2025-09-01T00:00:00",
"o": 59.7,
"h": 68.7,
"l": 59.5,
"c": 61,
"v": 1006191764.2590793
},
{
"ts": "2025-08-31T00:00:00",
"o": 59.9,
"h": 60.9,
"l": 59.2,
"c": 59.7,
"v": 3558526.69565033
},
{
"ts": "2025-08-30T00:00:00",
"o": 60.1,
"h": 61.1,
"l": 58.8,
"c": 60,
"v": 3907234.3417798
},
{
"ts": "2025-08-29T00:00:00",
"o": 61.2,
"h": 63.6,
"l": 59.2,
"c": 60.3,
"v": 17411370.47834376
},
{
"ts": "2025-08-28T00:00:00",
"o": 60.3,
"h": 62,
"l": 59.7,
"c": 61.2,
"v": 7198800.96993411
},
{
"ts": "2025-08-27T00:00:00",
"o": 60.3,
"h": 60.7,
"l": 59.5,
"c": 60.4,
"v": 7057440.2384416
},
{
"ts": "2025-08-26T00:00:00",
"o": 59.7,
"h": 64.3,
"l": 59,
"c": 60.8,
"v": 63320156.34548086
},
{
"ts": "2025-08-25T00:00:00",
"o": 61.2,
"h": 68.7,
"l": 59.1,
"c": 59.7,
"v": 78668720.37818626
},
{
"ts": "2025-08-24T00:00:00",
"o": 63.4,
"h": 63.5,
"l": 60.8,
"c": 61.4,
"v": 6818337.15686201
},
{
"ts": "2025-08-23T00:00:00",
"o": 63.2,
"h": 63.5,
"l": 62.3,
"c": 63.4,
"v": 3280397.50138923
},
{
"ts": "2025-08-22T00:00:00",
"o": 61.1,
"h": 63.6,
"l": 59.1,
"c": 63.3,
"v": 9592535.25043426
},
{
"ts": "2025-08-21T00:00:00",
"o": 62.2,
"h": 63,
"l": 61.1,
"c": 61.3,
"v": 3346047.94761915
},
{
"ts": "2025-08-20T00:00:00",
"o": 60.9,
"h": 62.8,
"l": 60.8,
"c": 62.2,
"v": 7244788.18647807
},
{
"ts": "2025-08-19T00:00:00",
"o": 63.8,
"h": 64.7,
"l": 60.8,
"c": 60.9,
"v": 11099729.88105397
},
{
"ts": "2025-08-18T00:00:00",
"o": 65.9,
"h": 65.9,
"l": 62.78,
"c": 63.9,
"v": 12322423.99214564
},
{
"ts": "2025-08-17T00:00:00",
"o": 65.3,
"h": 66,
"l": 65,
"c": 65.9,
"v": 3117808.01622111
},
{
"ts": "2025-08-16T00:00:00",
"o": 64.9,
"h": 65.7,
"l": 64.3,
"c": 65.6,
"v": 5304644.06370227
},
{
"ts": "2025-08-15T00:00:00",
"o": 65.7,
"h": 67.7,
"l": 64,
"c": 65.2,
"v": 25093630.55513202
},
{
"ts": "2025-08-14T00:00:00",
"o": 66.8,
"h": 69.4,
"l": 64.1,
"c": 65.7,
"v": 36199890.90064112
},
{
"ts": "2025-08-13T00:00:00",
"o": 66.3,
"h": 66.9,
"l": 65.5,
"c": 66.9,
"v": 9450287.0452681
},
{
"ts": "2025-08-12T00:00:00",
"o": 65.6,
"h": 66.5,
"l": 64.1,
"c": 66,
"v": 15692679.11009391
},
{
"ts": "2025-08-11T00:00:00",
"o": 67.1,
"h": 67.7,
"l": 65.1,
"c": 65.6,
"v": 18408742.44065072
},
{
"ts": "2025-08-10T00:00:00",
"o": 67.4,
"h": 73.6,
"l": 66.1,
"c": 67.5,
"v": 93940471.9787268
},
{
"ts": "2025-08-09T00:00:00",
"o": 65.9,
"h": 68.2,
"l": 65.4,
"c": 67.5,
"v": 20940308.7907595
},
{
"ts": "2025-08-08T00:00:00",
"o": 66.1,
"h": 66.3,
"l": 64.2,
"c": 65.9,
"v": 13750371.30283327
},
{
"ts": "2025-08-07T00:00:00",
"o": 65,
"h": 68.1,
"l": 64.1,
"c": 66.1,
"v": 30608894.73649151
},
{
"ts": "2025-08-06T00:00:00",
"o": 67.8,
"h": 67.8,
"l": 64,
"c": 65,
"v": 33530459.70416849
},
{
"ts": "2025-08-05T00:00:00",
"o": 65.7,
"h": 73.3,
"l": 65.1,
"c": 67.8,
"v": 163967132.06911576
},
{
"ts": "2025-08-04T00:00:00",
"o": 64.8,
"h": 66.2,
"l": 64.3,
"c": 65.7,
"v": 7217718.82413391
},
{
"ts": "2025-08-03T00:00:00",
"o": 63.7,
"h": 68.5,
"l": 63.2,
"c": 64.9,
"v": 33627531.48551396
},
{
"ts": "2025-08-02T00:00:00",
"o": 65.2,
"h": 65.9,
"l": 63.2,
"c": 63.7,
"v": 11656161.91469187
},
{
"ts": "2025-08-01T00:00:00",
"o": 67,
"h": 67.7,
"l": 64.19,
"c": 65.3,
"v": 16009074.98786881
},
{
"ts": "2025-07-31T00:00:00",
"o": 70.3,
"h": 74.2,
"l": 66.59,
"c": 67.2,
"v": 69453117.5691966
},
{
"ts": "2025-07-30T00:00:00",
"o": 67.43,
"h": 79.53,
"l": 66.71,
"c": 70.3,
"v": 753416706.3227836
},
{
"ts": "2025-07-29T00:00:00",
"o": 68.67,
"h": 71.2,
"l": 66.59,
"c": 67.42,
"v": 20794308.08867373
},
{
"ts": "2025-07-28T00:00:00",
"o": 69.51,
"h": 71.62,
"l": 68.46,
"c": 68.67,
"v": 17308977.80956135
},
{
"ts": "2025-07-27T00:00:00",
"o": 69.15,
"h": 69.86,
"l": 68,
"c": 69.77,
"v": 7748637.92165188
},
{
"ts": "2025-07-26T00:00:00",
"o": 67.8,
"h": 69.5,
"l": 66.56,
"c": 69.16,
"v": 9727972.93405532
},
{
"ts": "2025-07-25T00:00:00",
"o": 68.6,
"h": 68.78,
"l": 65.66,
"c": 68.1,
"v": 13703704.62558596
},
{
"ts": "2025-07-24T00:00:00",
"o": 70.29,
"h": 70.84,
"l": 65,
"c": 68.6,
"v": 29904936.35894766
},
{
"ts": "2025-07-23T00:00:00",
"o": 73.67,
"h": 77,
"l": 69.03,
"c": 70.29,
"v": 92574942.41624577
},
{
"ts": "2025-07-22T00:00:00",
"o": 73.08,
"h": 81.96,
"l": 71.35,
"c": 73.96,
"v": 194646073.48386535
},
{
"ts": "2025-07-21T00:00:00",
"o": 72.35,
"h": 74.79,
"l": 71.46,
"c": 73.2,
"v": 48816050.67297965
},
{
"ts": "2025-07-20T00:00:00",
"o": 70.82,
"h": 72.47,
"l": 70.36,
"c": 72.35,
"v": 21276194.82451986
},
{
"ts": "2025-07-19T00:00:00",
"o": 71.9,
"h": 72.05,
"l": 70.02,
"c": 71.06,
"v": 13659096.41431579
},
{
"ts": "2025-07-18T00:00:00",
"o": 71.76,
"h": 72.86,
"l": 70.35,
"c": 72.21,
"v": 38112364.00993658
},
{
"ts": "2025-07-17T00:00:00",
"o": 74.19,
"h": 74.24,
"l": 70.09,
"c": 71.77,
"v": 61194643.9084691
},
{
"ts": "2025-07-16T00:00:00",
"o": 76.99,
"h": 77.3,
"l": 73,
"c": 74.33,
"v": 96546412.64071025
},
{
"ts": "2025-07-15T00:00:00",
"o": 73.21,
"h": 85.08,
"l": 73.03,
"c": 77,
"v": 580752229.5441588
},
{
"ts": "2025-07-14T00:00:00",
"o": 71.43,
"h": 97.54,
"l": 69,
"c": 73.45,
"v": 1428707229.3311543
},
{
"ts": "2025-07-13T00:00:00",
"o": 70.59,
"h": 75.32,
"l": 68.32,
"c": 71.5,
"v": 58352704.97138736
},
{
"ts": "2025-07-12T00:00:00",
"o": 68.26,
"h": 71,
"l": 66.68,
"c": 70.66,
"v": 71215656.49272293
},
{
"ts": "2025-07-11T00:00:00",
"o": 65.35,
"h": 68.41,
"l": 64.52,
"c": 68.27,
"v": 50618708.38454435
},
{
"ts": "2025-07-10T00:00:00",
"o": 65.24,
"h": 65.99,
"l": 63.83,
"c": 65.51,
"v": 46713499.44913156
},
{
"ts": "2025-07-09T00:00:00",
"o": 64.3,
"h": 67.69,
"l": 63.23,
"c": 65.24,
"v": 72586991.17402941
},
{
"ts": "2025-07-08T00:00:00",
"o": 66.95,
"h": 70,
"l": 63,
"c": 64.52,
"v": 170144161.8948259
},
{
"ts": "2025-07-07T00:00:00",
"o": 63.81,
"h": 73.6,
"l": 61.74,
"c": 66.96,
"v": 551836377.5392994
},
{
"ts": "2025-07-06T00:00:00",
"o": 59.75,
"h": 71.93,
"l": 58.04,
"c": 63.84,
"v": 663848456.0181707
},
{
"ts": "2025-07-05T00:00:00",
"o": 62.91,
"h": 62.91,
"l": 59,
"c": 59.77,
"v": 51747242.21039276
},
{
"ts": "2025-07-04T00:00:00",
"o": 65.75,
"h": 70.64,
"l": 61.1,
"c": 62.84,
"v": 440139723.3703853
},
{
"ts": "2025-07-03T00:00:00",
"o": 55.22,
"h": 79.72,
"l": 54.97,
"c": 65.76,
"v": 1121094712.3701835
},
{
"ts": "2025-07-02T00:00:00",
"o": 53.1,
"h": 55.73,
"l": 52.67,
"c": 55.22,
"v": 18793546.55862106
},
{
"ts": "2025-07-01T00:00:00",
"o": 53.28,
"h": 53.98,
"l": 52.62,
"c": 52.83,
"v": 6519123.57632566
},
{
"ts": "2025-06-30T00:00:00",
"o": 54.79,
"h": 54.99,
"l": 53.02,
"c": 53.28,
"v": 7638332.96319406
},
{
"ts": "2025-06-29T00:00:00",
"o": 54.67,
"h": 55.23,
"l": 54,
"c": 54.97,
"v": 4692161.01689617
},
{
"ts": "2025-06-28T00:00:00",
"o": 54.79,
"h": 55.2,
"l": 53.6,
"c": 54.77,
"v": 6927183.53344055
},
{
"ts": "2025-06-27T00:00:00",
"o": 55.17,
"h": 55.5,
"l": 53.02,
"c": 55.05,
"v": 11930890.60493258
},
{
"ts": "2025-06-26T00:00:00",
"o": 58.25,
"h": 58.5,
"l": 54.6,
"c": 55.24,
"v": 42570469.87016405
},
{
"ts": "2025-06-25T00:00:00",
"o": 62.12,
"h": 65.37,
"l": 57.44,
"c": 58.5,
"v": 199414550.53268853
},
{
"ts": "2025-06-24T00:00:00",
"o": 54.99,
"h": 72.94,
"l": 54.37,
"c": 62.12,
"v": 1093336823.0546098
},
{
"ts": "2025-06-23T00:00:00",
"o": 52.25,
"h": 55.1,
"l": 51.82,
"c": 54.99,
"v": 2605868.82896372
},
{
"ts": "2025-06-22T00:00:00",
"o": 55.21,
"h": 56.69,
"l": 51,
"c": 52.25,
"v": 8887573.35015212
},
{
"ts": "2025-06-21T00:00:00",
"o": 56.08,
"h": 57.35,
"l": 55.19,
"c": 55.53,
"v": 6248914.31380221
},
{
"ts": "2025-06-20T00:00:00",
"o": 57.33,
"h": 58.49,
"l": 56,
"c": 56.45,
"v": 9693568.02943741
},
{
"ts": "2025-06-19T00:00:00",
"o": 57.4,
"h": 58.82,
"l": 56.45,
"c": 57.62,
"v": 5192863.04102777
},
{
"ts": "2025-06-18T00:00:00",
"o": 58.2,
"h": 59.4,
"l": 57.13,
"c": 58.06,
"v": 9507781.67945311
},
{
"ts": "2025-06-17T00:00:00",
"o": 58.86,
"h": 59.63,
"l": 57.94,
"c": 58.65,
"v": 3143036.48385277
},
{
"ts": "2025-06-16T00:00:00",
"o": 58.81,
"h": 61.3,
"l": 58.46,
"c": 58.86,
"v": 6614089.60441974
},
{
"ts": "2025-06-15T00:00:00",
"o": 58.66,
"h": 59.31,
"l": 58.58,
"c": 59.14,
"v": 1951545.78680169
},
{
"ts": "2025-06-14T00:00:00",
"o": 59.95,
"h": 63.16,
"l": 58,
"c": 58.87,
"v": 12586293.2064089
},
{
"ts": "2025-06-13T00:00:00",
"o": 61.3,
"h": 61.3,
"l": 56.95,
"c": 59.95,
"v": 11965478.20782905
},
{
"ts": "2025-06-12T00:00:00",
"o": 63.65,
"h": 65.25,
"l": 60.88,
"c": 61.37,
"v": 8682923.43363885
},
{
"ts": "2025-06-11T00:00:00",
"o": 62.52,
"h": 63.66,
"l": 61.84,
"c": 63.66,
"v": 3083357.52092472
},
{
"ts": "2025-06-10T00:00:00",
"o": 61.84,
"h": 62.53,
"l": 61.3,
"c": 62.53,
"v": 4364540.28922918
},
{
"ts": "2025-06-09T00:00:00",
"o": 61.18,
"h": 62,
"l": 58.8,
"c": 61.99,
"v": 12294168.17149606
},
{
"ts": "2025-06-08T00:00:00",
"o": 61.81,
"h": 62.99,
"l": 61.18,
"c": 61.18,
"v": 2402865.81923836
},
{
"ts": "2025-06-07T00:00:00",
"o": 62.53,
"h": 63.06,
"l": 61.35,
"c": 62,
"v": 4483244.82725713
},
{
"ts": "2025-06-06T00:00:00",
"o": 64.57,
"h": 64.57,
"l": 61.2,
"c": 62.53,
"v": 16989027.98268952
},
{
"ts": "2025-06-05T00:00:00",
"o": 62.34,
"h": 67.17,
"l": 60.3,
"c": 64.57,
"v": 56147475.78334617
}
]
},
"orderbook": {
"market": "KRW-HP",
"timestamp": 1761963030481,
"total_ask_size": 1841020.84301748,
"total_bid_size": 851043.6526933,
"units": [
{
"ask_price": 48.2,
"bid_price": 48.1,
"ask_size": 77936.44390052,
"bid_size": 1166.44326753
},
{
"ask_price": 48.3,
"bid_price": 48,
"ask_size": 159673.4042203,
"bid_size": 153.65613495
},
{
"ask_price": 48.4,
"bid_price": 47.9,
"ask_size": 103293.3163532,
"bid_size": 109513.02916224
},
{
"ask_price": 48.5,
"bid_price": 47.8,
"ask_size": 11752.05220404,
"bid_size": 45418.25020897
},
{
"ask_price": 48.6,
"bid_price": 47.7,
"ask_size": 10725.40444573,
"bid_size": 6415.30398322
}
]
},
"micro": {
"last_price": 48.1,
"best_bid": 48.1,
"best_ask": 48.2,
"mid": 48.150000000000006,
"spread_abs": 0.10000000000000142,
"spread_bps": 20.76843198338555,
"ob_imbalance_topN": 0.3815511207570015,
"h1_return": -0.04563492063492058,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 48.14500000000002,
"upper": 48.38562418831034,
"lower": 47.9043758116897,
"bandwidth_pct": 0.9995812163685556,
"position_0to1": 0.4064931910710869
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-HUNT",
"last": {
"price": 252,
"ts": "2025-11-01T02:13:58.210Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 252,
"h": 252,
"l": 252,
"c": 252,
"v": 2031.80114923
},
{
"ts": "2025-11-01T01:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 253,
"v": 23121.53868749
},
{
"ts": "2025-11-01T00:00:00",
"o": 252,
"h": 255,
"l": 252,
"c": 253,
"v": 50285.31050497
},
{
"ts": "2025-10-31T23:00:00",
"o": 254,
"h": 256,
"l": 252,
"c": 252,
"v": 25562.53226835
},
{
"ts": "2025-10-31T22:00:00",
"o": 252,
"h": 255,
"l": 252,
"c": 254,
"v": 7167.22094938
},
{
"ts": "2025-10-31T21:00:00",
"o": 254,
"h": 255,
"l": 253,
"c": 253,
"v": 8500.71832097
},
{
"ts": "2025-10-31T20:00:00",
"o": 253,
"h": 254,
"l": 252,
"c": 254,
"v": 30333.33209605
},
{
"ts": "2025-10-31T19:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 253,
"v": 1487.44830703
},
{
"ts": "2025-10-31T18:00:00",
"o": 251,
"h": 255,
"l": 251,
"c": 251,
"v": 13170.71234508
},
{
"ts": "2025-10-31T17:00:00",
"o": 251,
"h": 253,
"l": 251,
"c": 252,
"v": 10084.23495305
},
{
"ts": "2025-10-31T16:00:00",
"o": 253,
"h": 253,
"l": 251,
"c": 251,
"v": 5620.05736141
},
{
"ts": "2025-10-31T15:00:00",
"o": 252,
"h": 253,
"l": 252,
"c": 253,
"v": 5048.08015938
},
{
"ts": "2025-10-31T14:00:00",
"o": 252,
"h": 255,
"l": 250,
"c": 251,
"v": 64229.23464176
},
{
"ts": "2025-10-31T13:00:00",
"o": 252,
"h": 253,
"l": 251,
"c": 252,
"v": 41277.50570253
},
{
"ts": "2025-10-31T12:00:00",
"o": 251,
"h": 253,
"l": 250,
"c": 252,
"v": 52465.98674855
},
{
"ts": "2025-10-31T11:00:00",
"o": 251,
"h": 251,
"l": 248,
"c": 251,
"v": 15472.46931728
},
{
"ts": "2025-10-31T10:00:00",
"o": 249,
"h": 251,
"l": 249,
"c": 251,
"v": 17533.07382262
},
{
"ts": "2025-10-31T09:00:00",
"o": 251,
"h": 251,
"l": 248,
"c": 249,
"v": 30548.85676009
},
{
"ts": "2025-10-31T08:00:00",
"o": 248,
"h": 251,
"l": 248,
"c": 251,
"v": 18955.7144443
},
{
"ts": "2025-10-31T07:00:00",
"o": 249,
"h": 250,
"l": 248,
"c": 248,
"v": 24117.67193752
},
{
"ts": "2025-10-31T06:00:00",
"o": 250,
"h": 251,
"l": 246,
"c": 248,
"v": 114073.24013607
},
{
"ts": "2025-10-31T05:00:00",
"o": 248,
"h": 253,
"l": 248,
"c": 250,
"v": 102009.70150303
},
{
"ts": "2025-10-31T04:00:00",
"o": 248,
"h": 251,
"l": 246,
"c": 249,
"v": 200195.6645461
},
{
"ts": "2025-10-31T03:00:00",
"o": 245,
"h": 250,
"l": 243,
"c": 249,
"v": 220770.62962504
},
{
"ts": "2025-10-31T02:00:00",
"o": 259,
"h": 260,
"l": 240,
"c": 243,
"v": 967775.00241825
},
{
"ts": "2025-10-31T01:00:00",
"o": 261,
"h": 261,
"l": 259,
"c": 259,
"v": 1746.8256949
},
{
"ts": "2025-10-31T00:00:00",
"o": 261,
"h": 262,
"l": 259,
"c": 261,
"v": 136062.97995814
},
{
"ts": "2025-10-30T23:00:00",
"o": 259,
"h": 260,
"l": 258,
"c": 260,
"v": 21567.3100789
},
{
"ts": "2025-10-30T22:00:00",
"o": 257,
"h": 260,
"l": 257,
"c": 259,
"v": 11236.37668238
},
{
"ts": "2025-10-30T21:00:00",
"o": 256,
"h": 260,
"l": 255,
"c": 257,
"v": 21688.58803123
},
{
"ts": "2025-10-30T20:00:00",
"o": 255,
"h": 255,
"l": 254,
"c": 255,
"v": 45132.76843655
},
{
"ts": "2025-10-30T19:00:00",
"o": 263,
"h": 266,
"l": 254,
"c": 255,
"v": 478685.3596911
},
{
"ts": "2025-10-30T18:00:00",
"o": 265,
"h": 265,
"l": 262.6,
"c": 262.6,
"v": 12104.66832249
},
{
"ts": "2025-10-30T17:00:00",
"o": 265,
"h": 266,
"l": 263,
"c": 265,
"v": 14672.88079641
},
{
"ts": "2025-10-30T16:00:00",
"o": 264,
"h": 266,
"l": 264,
"c": 266,
"v": 1219.3602151
},
{
"ts": "2025-10-30T15:00:00",
"o": 267,
"h": 267,
"l": 264,
"c": 264,
"v": 41860.99817279
},
{
"ts": "2025-10-30T14:00:00",
"o": 266,
"h": 267,
"l": 265,
"c": 267,
"v": 15924.64607227
},
{
"ts": "2025-10-30T13:00:00",
"o": 267,
"h": 267,
"l": 265.5,
"c": 265.5,
"v": 23173.05860767
},
{
"ts": "2025-10-30T12:00:00",
"o": 268,
"h": 268,
"l": 265.7,
"c": 266,
"v": 62049.16325679
},
{
"ts": "2025-10-30T11:00:00",
"o": 267,
"h": 268,
"l": 266,
"c": 268,
"v": 16601.79166938
},
{
"ts": "2025-10-30T10:00:00",
"o": 268,
"h": 269,
"l": 267,
"c": 267,
"v": 6423.95432374
},
{
"ts": "2025-10-30T09:00:00",
"o": 267,
"h": 269,
"l": 267,
"c": 269,
"v": 1110.47380122
},
{
"ts": "2025-10-30T08:00:00",
"o": 270,
"h": 270,
"l": 266,
"c": 269,
"v": 24692.5957613
},
{
"ts": "2025-10-30T07:00:00",
"o": 270,
"h": 270,
"l": 269,
"c": 270,
"v": 657.58098197
},
{
"ts": "2025-10-30T06:00:00",
"o": 269,
"h": 269,
"l": 268,
"c": 269,
"v": 13642.93329917
},
{
"ts": "2025-10-30T05:00:00",
"o": 271,
"h": 273,
"l": 269,
"c": 270,
"v": 37164.47153253
},
{
"ts": "2025-10-30T04:00:00",
"o": 270,
"h": 271,
"l": 267,
"c": 269,
"v": 157367.02246997
},
{
"ts": "2025-10-30T03:00:00",
"o": 270,
"h": 271,
"l": 269,
"c": 271,
"v": 37998.08978975
},
{
"ts": "2025-10-30T02:00:00",
"o": 270,
"h": 271,
"l": 270,
"c": 271,
"v": 9453.93062946
},
{
"ts": "2025-10-30T01:00:00",
"o": 270,
"h": 271,
"l": 270,
"c": 270,
"v": 6112.59071816
},
{
"ts": "2025-10-30T00:00:00",
"o": 270,
"h": 272,
"l": 270,
"c": 270,
"v": 21656.44726699
},
{
"ts": "2025-10-29T23:00:00",
"o": 272,
"h": 272,
"l": 270,
"c": 270,
"v": 32959.85102782
},
{
"ts": "2025-10-29T22:00:00",
"o": 271,
"h": 272,
"l": 271,
"c": 271,
"v": 517.55071829
},
{
"ts": "2025-10-29T21:00:00",
"o": 272,
"h": 272,
"l": 272,
"c": 272,
"v": 9999.47452743
},
{
"ts": "2025-10-29T20:00:00",
"o": 271,
"h": 272,
"l": 271,
"c": 272,
"v": 887.80295407
},
{
"ts": "2025-10-29T19:00:00",
"o": 271,
"h": 272,
"l": 270,
"c": 272,
"v": 13533.93537796
},
{
"ts": "2025-10-29T18:00:00",
"o": 270,
"h": 271,
"l": 268,
"c": 271,
"v": 79401.15121454
},
{
"ts": "2025-10-29T17:00:00",
"o": 271,
"h": 271,
"l": 270,
"c": 270,
"v": 493.36230029
},
{
"ts": "2025-10-29T16:00:00",
"o": 271,
"h": 271,
"l": 270,
"c": 271,
"v": 14509.60304525
},
{
"ts": "2025-10-29T15:00:00",
"o": 272,
"h": 272,
"l": 270,
"c": 272,
"v": 5506.58708492
},
{
"ts": "2025-10-29T14:00:00",
"o": 272,
"h": 272,
"l": 270,
"c": 272,
"v": 30681.03592049
},
{
"ts": "2025-10-29T13:00:00",
"o": 271,
"h": 272,
"l": 271,
"c": 271,
"v": 23609.53663284
},
{
"ts": "2025-10-29T12:00:00",
"o": 271,
"h": 271,
"l": 270,
"c": 270,
"v": 16119.78352566
},
{
"ts": "2025-10-29T11:00:00",
"o": 270,
"h": 271,
"l": 270,
"c": 271,
"v": 13441.67266077
},
{
"ts": "2025-10-29T10:00:00",
"o": 272,
"h": 272,
"l": 268,
"c": 270,
"v": 93333.47001052
},
{
"ts": "2025-10-29T09:00:00",
"o": 272,
"h": 272,
"l": 271,
"c": 272,
"v": 751.23994833
},
{
"ts": "2025-10-29T08:00:00",
"o": 272,
"h": 272,
"l": 271,
"c": 271,
"v": 11354.32054716
},
{
"ts": "2025-10-29T07:00:00",
"o": 272,
"h": 276,
"l": 271,
"c": 272,
"v": 75644.48162418
},
{
"ts": "2025-10-29T06:00:00",
"o": 272,
"h": 272,
"l": 271,
"c": 271,
"v": 8558.39976415
},
{
"ts": "2025-10-29T05:00:00",
"o": 271,
"h": 273,
"l": 269,
"c": 271,
"v": 31916.80658014
},
{
"ts": "2025-10-29T04:00:00",
"o": 271,
"h": 272,
"l": 267,
"c": 269,
"v": 167884.91558507
},
{
"ts": "2025-10-29T03:00:00",
"o": 273,
"h": 273,
"l": 270.1,
"c": 271,
"v": 34470.5698127
},
{
"ts": "2025-10-29T02:00:00",
"o": 274,
"h": 274,
"l": 270.1,
"c": 273,
"v": 177027.55913356
},
{
"ts": "2025-10-29T01:00:00",
"o": 275,
"h": 275,
"l": 274,
"c": 274,
"v": 14165.84457478
},
{
"ts": "2025-10-29T00:00:00",
"o": 275,
"h": 275,
"l": 274,
"c": 275,
"v": 30111.56117759
},
{
"ts": "2025-10-28T23:00:00",
"o": 275,
"h": 275,
"l": 274,
"c": 275,
"v": 47231.91248944
},
{
"ts": "2025-10-28T22:00:00",
"o": 276,
"h": 276,
"l": 275,
"c": 275,
"v": 985.15412852
},
{
"ts": "2025-10-28T21:00:00",
"o": 275,
"h": 278,
"l": 274,
"c": 275,
"v": 30252.86364517
},
{
"ts": "2025-10-28T20:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 276,
"v": 5054.04232377
},
{
"ts": "2025-10-28T19:00:00",
"o": 276,
"h": 277,
"l": 276,
"c": 277,
"v": 14432.62750478
},
{
"ts": "2025-10-28T18:00:00",
"o": 276,
"h": 277,
"l": 276,
"c": 277,
"v": 4463.14861337
},
{
"ts": "2025-10-28T17:00:00",
"o": 277,
"h": 277,
"l": 276,
"c": 276,
"v": 1106.44341414
},
{
"ts": "2025-10-28T16:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 277,
"v": 2598.6490094
},
{
"ts": "2025-10-28T15:00:00",
"o": 276,
"h": 278,
"l": 276,
"c": 278,
"v": 1882.81115107
},
{
"ts": "2025-10-28T14:00:00",
"o": 277,
"h": 279,
"l": 276,
"c": 278,
"v": 12286.44499362
},
{
"ts": "2025-10-28T13:00:00",
"o": 277,
"h": 279,
"l": 276,
"c": 277,
"v": 33787.38443734
},
{
"ts": "2025-10-28T12:00:00",
"o": 278,
"h": 278,
"l": 278,
"c": 278,
"v": 1791.64187362
},
{
"ts": "2025-10-28T11:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 277,
"v": 4685.53088032
},
{
"ts": "2025-10-28T10:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 278,
"v": 241.26691425
},
{
"ts": "2025-10-28T09:00:00",
"o": 277,
"h": 278,
"l": 277,
"c": 277,
"v": 2796.20669634
},
{
"ts": "2025-10-28T08:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 276,
"v": 22835.49506842
},
{
"ts": "2025-10-28T07:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 278,
"v": 5573.83582754
},
{
"ts": "2025-10-28T06:00:00",
"o": 276,
"h": 278,
"l": 275,
"c": 277,
"v": 14365.19533405
},
{
"ts": "2025-10-28T05:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 276,
"v": 14686.53816858
},
{
"ts": "2025-10-28T04:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 277,
"v": 13272.89427855
},
{
"ts": "2025-10-28T03:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 278,
"v": 16592.71731059
},
{
"ts": "2025-10-28T02:00:00",
"o": 277,
"h": 278,
"l": 277,
"c": 278,
"v": 10980.63379301
},
{
"ts": "2025-10-28T01:00:00",
"o": 277,
"h": 278,
"l": 277,
"c": 278,
"v": 31154.22545129
},
{
"ts": "2025-10-28T00:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 277,
"v": 20478.13409557
},
{
"ts": "2025-10-27T23:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 278,
"v": 13089.92900652
},
{
"ts": "2025-10-27T22:00:00",
"o": 279,
"h": 279,
"l": 277,
"c": 278,
"v": 36816.0787853
},
{
"ts": "2025-10-27T21:00:00",
"o": 279,
"h": 280,
"l": 277,
"c": 279,
"v": 4987.78869221
},
{
"ts": "2025-10-27T20:00:00",
"o": 279,
"h": 282,
"l": 277,
"c": 279,
"v": 16176.96442648
},
{
"ts": "2025-10-27T19:00:00",
"o": 280,
"h": 280,
"l": 279,
"c": 279,
"v": 10518.36822147
},
{
"ts": "2025-10-27T18:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 280,
"v": 142.35412474
},
{
"ts": "2025-10-27T17:00:00",
"o": 280,
"h": 282,
"l": 279,
"c": 280,
"v": 4247.06371267
},
{
"ts": "2025-10-27T16:00:00",
"o": 280,
"h": 281,
"l": 276,
"c": 281,
"v": 95575.18879853
},
{
"ts": "2025-10-27T15:00:00",
"o": 281,
"h": 281,
"l": 280,
"c": 280,
"v": 25499.91411624
},
{
"ts": "2025-10-27T14:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 280,
"v": 14064.53061119
},
{
"ts": "2025-10-27T13:00:00",
"o": 280,
"h": 281,
"l": 280,
"c": 281,
"v": 38393.22244246
},
{
"ts": "2025-10-27T12:00:00",
"o": 281,
"h": 281,
"l": 280,
"c": 281,
"v": 6231.03887364
},
{
"ts": "2025-10-27T11:00:00",
"o": 281,
"h": 281,
"l": 280,
"c": 280,
"v": 11039.21961835
},
{
"ts": "2025-10-27T10:00:00",
"o": 282,
"h": 282,
"l": 278,
"c": 281,
"v": 120943.56938765
},
{
"ts": "2025-10-27T09:00:00",
"o": 282,
"h": 283,
"l": 281,
"c": 282,
"v": 63966.00851325
},
{
"ts": "2025-10-27T08:00:00",
"o": 283,
"h": 284,
"l": 282,
"c": 283,
"v": 40790.08839248
},
{
"ts": "2025-10-27T07:00:00",
"o": 283,
"h": 284,
"l": 283,
"c": 284,
"v": 12585.6230319
},
{
"ts": "2025-10-27T06:00:00",
"o": 283,
"h": 285,
"l": 283,
"c": 284,
"v": 26832.7421534
},
{
"ts": "2025-10-27T05:00:00",
"o": 285,
"h": 286,
"l": 283,
"c": 283,
"v": 111674.10837125
},
{
"ts": "2025-10-27T04:00:00",
"o": 286,
"h": 286,
"l": 284,
"c": 286,
"v": 10811.56628555
},
{
"ts": "2025-10-27T03:00:00",
"o": 285,
"h": 286,
"l": 284,
"c": 284,
"v": 13459.25994443
},
{
"ts": "2025-10-27T02:00:00",
"o": 284,
"h": 286,
"l": 284,
"c": 286,
"v": 29204.82972442
},
{
"ts": "2025-10-27T01:00:00",
"o": 285,
"h": 287,
"l": 284,
"c": 284,
"v": 24186.34608201
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 288,
"l": 284,
"c": 284,
"v": 38097.73197662
},
{
"ts": "2025-10-26T23:00:00",
"o": 286,
"h": 287,
"l": 284,
"c": 284,
"v": 19962.11649505
},
{
"ts": "2025-10-26T22:00:00",
"o": 283,
"h": 286,
"l": 283,
"c": 286,
"v": 13220.11695164
},
{
"ts": "2025-10-26T21:00:00",
"o": 284,
"h": 286,
"l": 283,
"c": 286,
"v": 5108.93204226
},
{
"ts": "2025-10-26T20:00:00",
"o": 284,
"h": 284,
"l": 284,
"c": 284,
"v": 704.2253521
},
{
"ts": "2025-10-26T19:00:00",
"o": 284,
"h": 284,
"l": 282,
"c": 282,
"v": 16613.84843168
},
{
"ts": "2025-10-26T18:00:00",
"o": 284,
"h": 286,
"l": 283,
"c": 283,
"v": 6063.65864198
},
{
"ts": "2025-10-26T17:00:00",
"o": 284,
"h": 284,
"l": 284,
"c": 284,
"v": 173.04919295
},
{
"ts": "2025-10-26T16:00:00",
"o": 283,
"h": 284,
"l": 283,
"c": 284,
"v": 482.41823057
},
{
"ts": "2025-10-26T15:00:00",
"o": 286,
"h": 287,
"l": 283,
"c": 283,
"v": 10008.22218897
},
{
"ts": "2025-10-26T14:00:00",
"o": 285,
"h": 286,
"l": 283,
"c": 283,
"v": 11297.95424577
},
{
"ts": "2025-10-26T13:00:00",
"o": 284,
"h": 285,
"l": 283,
"c": 283,
"v": 10076.08068451
},
{
"ts": "2025-10-26T12:00:00",
"o": 284,
"h": 285,
"l": 284,
"c": 285,
"v": 17719.78969092
},
{
"ts": "2025-10-26T11:00:00",
"o": 284,
"h": 284,
"l": 284,
"c": 284,
"v": 6527.80323744
},
{
"ts": "2025-10-26T10:00:00",
"o": 284,
"h": 285,
"l": 283,
"c": 284,
"v": 3194.991184
},
{
"ts": "2025-10-26T09:00:00",
"o": 284,
"h": 285,
"l": 281,
"c": 284,
"v": 41694.52966301
},
{
"ts": "2025-10-26T08:00:00",
"o": 284,
"h": 284,
"l": 281,
"c": 284,
"v": 468.64942346
},
{
"ts": "2025-10-26T07:00:00",
"o": 280,
"h": 283,
"l": 280,
"c": 281,
"v": 6197.41097503
},
{
"ts": "2025-10-26T06:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 281,
"v": 2119.12394441
},
{
"ts": "2025-10-26T05:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 280,
"v": 9311.5441902
},
{
"ts": "2025-10-26T04:00:00",
"o": 284,
"h": 284,
"l": 282,
"c": 282,
"v": 5947.30508383
},
{
"ts": "2025-10-26T03:00:00",
"o": 282,
"h": 284,
"l": 282,
"c": 282,
"v": 16778.32439309
},
{
"ts": "2025-10-26T02:00:00",
"o": 280,
"h": 283,
"l": 280,
"c": 283,
"v": 16097.75419206
},
{
"ts": "2025-10-26T01:00:00",
"o": 282,
"h": 283,
"l": 280,
"c": 282,
"v": 7543.27707731
},
{
"ts": "2025-10-26T00:00:00",
"o": 280,
"h": 282,
"l": 280,
"c": 282,
"v": 18779.84147737
},
{
"ts": "2025-10-25T23:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 279,
"v": 6114.9366
},
{
"ts": "2025-10-25T16:00:00",
"o": 281,
"h": 281,
"l": 281,
"c": 281,
"v": 53.45907473
},
{
"ts": "2025-10-25T15:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 281,
"v": 12976.78844033
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 252,
"h": 255,
"l": 251,
"c": 252,
"v": 75438.65034169
},
{
"ts": "2025-10-31T20:00:00",
"o": 253,
"h": 256,
"l": 252,
"c": 252,
"v": 71563.80363475
},
{
"ts": "2025-10-31T16:00:00",
"o": 253,
"h": 255,
"l": 251,
"c": 253,
"v": 30362.45296657
},
{
"ts": "2025-10-31T12:00:00",
"o": 251,
"h": 255,
"l": 250,
"c": 253,
"v": 163020.80725222
},
{
"ts": "2025-10-31T08:00:00",
"o": 248,
"h": 251,
"l": 248,
"c": 251,
"v": 82510.11434429
},
{
"ts": "2025-10-31T04:00:00",
"o": 248,
"h": 253,
"l": 246,
"c": 248,
"v": 440396.27812272
},
{
"ts": "2025-10-31T00:00:00",
"o": 261,
"h": 262,
"l": 240,
"c": 249,
"v": 1326355.43769633
},
{
"ts": "2025-10-30T20:00:00",
"o": 255,
"h": 260,
"l": 254,
"c": 260,
"v": 99625.04322906
},
{
"ts": "2025-10-30T16:00:00",
"o": 264,
"h": 266,
"l": 254,
"c": 255,
"v": 506682.2690251
},
{
"ts": "2025-10-30T12:00:00",
"o": 268,
"h": 268,
"l": 264,
"c": 264,
"v": 143007.86610952
},
{
"ts": "2025-10-30T08:00:00",
"o": 270,
"h": 270,
"l": 266,
"c": 268,
"v": 48828.81555564
},
{
"ts": "2025-10-30T04:00:00",
"o": 270,
"h": 273,
"l": 267,
"c": 270,
"v": 208832.00828364
},
{
"ts": "2025-10-30T00:00:00",
"o": 270,
"h": 272,
"l": 269,
"c": 271,
"v": 75221.05840436
},
{
"ts": "2025-10-29T20:00:00",
"o": 271,
"h": 272,
"l": 270,
"c": 270,
"v": 44364.67922761
},
{
"ts": "2025-10-29T16:00:00",
"o": 271,
"h": 272,
"l": 268,
"c": 272,
"v": 107938.05193804
},
{
"ts": "2025-10-29T12:00:00",
"o": 271,
"h": 272,
"l": 270,
"c": 272,
"v": 75916.94316391
},
{
"ts": "2025-10-29T08:00:00",
"o": 272,
"h": 272,
"l": 268,
"c": 271,
"v": 118880.70316678
},
{
"ts": "2025-10-29T04:00:00",
"o": 271,
"h": 276,
"l": 267,
"c": 272,
"v": 284004.60355354
},
{
"ts": "2025-10-29T00:00:00",
"o": 275,
"h": 275,
"l": 270.1,
"c": 271,
"v": 255775.53469863
},
{
"ts": "2025-10-28T20:00:00",
"o": 276,
"h": 278,
"l": 274,
"c": 275,
"v": 83523.9725869
},
{
"ts": "2025-10-28T16:00:00",
"o": 278,
"h": 278,
"l": 276,
"c": 277,
"v": 22600.86854169
},
{
"ts": "2025-10-28T12:00:00",
"o": 278,
"h": 279,
"l": 276,
"c": 278,
"v": 49748.28245565
},
{
"ts": "2025-10-28T08:00:00",
"o": 277,
"h": 278,
"l": 276,
"c": 277,
"v": 30558.49955933
},
{
"ts": "2025-10-28T04:00:00",
"o": 277,
"h": 278,
"l": 275,
"c": 278,
"v": 47898.46360872
},
{
"ts": "2025-10-28T00:00:00",
"o": 278,
"h": 278,
"l": 277,
"c": 278,
"v": 79205.71065046
},
{
"ts": "2025-10-27T20:00:00",
"o": 279,
"h": 282,
"l": 277,
"c": 278,
"v": 71070.76091051
},
{
"ts": "2025-10-27T16:00:00",
"o": 280,
"h": 282,
"l": 276,
"c": 279,
"v": 110482.97485741
},
{
"ts": "2025-10-27T12:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 280,
"v": 84188.70604353
},
{
"ts": "2025-10-27T08:00:00",
"o": 283,
"h": 284,
"l": 278,
"c": 280,
"v": 236738.88591173
},
{
"ts": "2025-10-27T04:00:00",
"o": 286,
"h": 286,
"l": 283,
"c": 284,
"v": 161904.0398421
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 288,
"l": 284,
"c": 284,
"v": 104948.16772748
},
{
"ts": "2025-10-26T20:00:00",
"o": 284,
"h": 287,
"l": 283,
"c": 284,
"v": 38995.39084105
},
{
"ts": "2025-10-26T16:00:00",
"o": 283,
"h": 286,
"l": 282,
"c": 282,
"v": 23332.97449718
},
{
"ts": "2025-10-26T12:00:00",
"o": 284,
"h": 287,
"l": 283,
"c": 283,
"v": 49102.04681017
},
{
"ts": "2025-10-26T08:00:00",
"o": 284,
"h": 285,
"l": 281,
"c": 284,
"v": 51885.97350791
},
{
"ts": "2025-10-26T04:00:00",
"o": 284,
"h": 284,
"l": 280,
"c": 281,
"v": 23575.38419347
},
{
"ts": "2025-10-26T00:00:00",
"o": 280,
"h": 284,
"l": 280,
"c": 282,
"v": 59199.19713983
},
{
"ts": "2025-10-25T20:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 279,
"v": 6114.9366
},
{
"ts": "2025-10-25T16:00:00",
"o": 281,
"h": 281,
"l": 281,
"c": 281,
"v": 53.45907473
},
{
"ts": "2025-10-25T12:00:00",
"o": 280,
"h": 281,
"l": 279,
"c": 281,
"v": 28552.89612248
},
{
"ts": "2025-10-25T08:00:00",
"o": 283,
"h": 283,
"l": 280,
"c": 281,
"v": 23297.1639282
},
{
"ts": "2025-10-25T04:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 282,
"v": 27019.00279931
},
{
"ts": "2025-10-25T00:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 281,
"v": 41061.52416058
},
{
"ts": "2025-10-24T20:00:00",
"o": 280,
"h": 282,
"l": 280,
"c": 281,
"v": 23458.13638109
},
{
"ts": "2025-10-24T16:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 280,
"v": 8598.19631616
},
{
"ts": "2025-10-24T12:00:00",
"o": 281,
"h": 284,
"l": 280,
"c": 280,
"v": 48054.97616899
},
{
"ts": "2025-10-24T08:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 281,
"v": 40164.06976723
},
{
"ts": "2025-10-24T04:00:00",
"o": 281,
"h": 283,
"l": 280,
"c": 281,
"v": 118220.53813445
},
{
"ts": "2025-10-24T00:00:00",
"o": 284,
"h": 284,
"l": 281,
"c": 282,
"v": 68832.64323361
},
{
"ts": "2025-10-23T20:00:00",
"o": 282,
"h": 285,
"l": 281,
"c": 281,
"v": 37791.22170836
},
{
"ts": "2025-10-23T16:00:00",
"o": 282,
"h": 285,
"l": 282,
"c": 282,
"v": 13489.46628261
},
{
"ts": "2025-10-23T12:00:00",
"o": 283,
"h": 283,
"l": 281,
"c": 283,
"v": 155146.29491628
},
{
"ts": "2025-10-23T08:00:00",
"o": 285,
"h": 286,
"l": 283,
"c": 283,
"v": 22792.94057268
},
{
"ts": "2025-10-23T04:00:00",
"o": 286,
"h": 287,
"l": 282,
"c": 284,
"v": 69868.49100206
},
{
"ts": "2025-10-23T00:00:00",
"o": 286,
"h": 287,
"l": 282,
"c": 286,
"v": 30395.2862658
},
{
"ts": "2025-10-22T20:00:00",
"o": 283,
"h": 287,
"l": 282,
"c": 283,
"v": 43505.25613063
},
{
"ts": "2025-10-22T16:00:00",
"o": 286,
"h": 287,
"l": 284,
"c": 284,
"v": 43964.12960512
},
{
"ts": "2025-10-22T12:00:00",
"o": 285,
"h": 287,
"l": 284,
"c": 287,
"v": 22434.81831574
},
{
"ts": "2025-10-22T08:00:00",
"o": 285,
"h": 287,
"l": 284,
"c": 285,
"v": 17564.88729473
},
{
"ts": "2025-10-22T04:00:00",
"o": 286,
"h": 288,
"l": 284,
"c": 285,
"v": 76041.22843036
},
{
"ts": "2025-10-22T00:00:00",
"o": 284,
"h": 288,
"l": 283,
"c": 286,
"v": 168247.26664532
},
{
"ts": "2025-10-21T20:00:00",
"o": 290,
"h": 290,
"l": 284,
"c": 284,
"v": 36281.96345691
},
{
"ts": "2025-10-21T16:00:00",
"o": 292,
"h": 292,
"l": 286,
"c": 290,
"v": 27794.07477126
},
{
"ts": "2025-10-21T12:00:00",
"o": 284,
"h": 292,
"l": 283,
"c": 292,
"v": 158767.17409555
},
{
"ts": "2025-10-21T08:00:00",
"o": 285,
"h": 287,
"l": 283,
"c": 283,
"v": 40179.0037701
},
{
"ts": "2025-10-21T04:00:00",
"o": 286,
"h": 288,
"l": 284,
"c": 287,
"v": 131162.53530393
},
{
"ts": "2025-10-21T00:00:00",
"o": 287,
"h": 291,
"l": 285,
"c": 288,
"v": 92547.7935336
},
{
"ts": "2025-10-20T20:00:00",
"o": 289,
"h": 292,
"l": 287,
"c": 288,
"v": 48272.38857
},
{
"ts": "2025-10-20T16:00:00",
"o": 289,
"h": 291,
"l": 286,
"c": 289,
"v": 14679.17510833
},
{
"ts": "2025-10-20T12:00:00",
"o": 286,
"h": 293,
"l": 286,
"c": 289,
"v": 75161.68657209
},
{
"ts": "2025-10-20T08:00:00",
"o": 289,
"h": 289,
"l": 286,
"c": 289,
"v": 50168.38938622
},
{
"ts": "2025-10-20T04:00:00",
"o": 290,
"h": 290,
"l": 286,
"c": 288,
"v": 108328.7350731
},
{
"ts": "2025-10-20T00:00:00",
"o": 288,
"h": 292,
"l": 285,
"c": 290,
"v": 209878.82005306
},
{
"ts": "2025-10-19T20:00:00",
"o": 289,
"h": 291,
"l": 287,
"c": 288,
"v": 70346.83046023
},
{
"ts": "2025-10-19T16:00:00",
"o": 287,
"h": 293,
"l": 287,
"c": 289,
"v": 60500.54535608
},
{
"ts": "2025-10-19T12:00:00",
"o": 285,
"h": 290,
"l": 285,
"c": 287,
"v": 64593.74736084
},
{
"ts": "2025-10-19T08:00:00",
"o": 286,
"h": 287,
"l": 283,
"c": 285,
"v": 107756.48002654
},
{
"ts": "2025-10-19T04:00:00",
"o": 285,
"h": 286,
"l": 283,
"c": 283,
"v": 111352.6911789
},
{
"ts": "2025-10-19T00:00:00",
"o": 284,
"h": 298,
"l": 282,
"c": 284,
"v": 2660496.64444209
},
{
"ts": "2025-10-18T20:00:00",
"o": 283,
"h": 286,
"l": 282,
"c": 283,
"v": 79168.7100244
},
{
"ts": "2025-10-18T16:00:00",
"o": 283,
"h": 289,
"l": 283,
"c": 285,
"v": 423633.35560313
},
{
"ts": "2025-10-18T12:00:00",
"o": 285,
"h": 285,
"l": 283,
"c": 284,
"v": 95129.81245712
},
{
"ts": "2025-10-18T08:00:00",
"o": 280,
"h": 290,
"l": 279,
"c": 284,
"v": 105501.39121219
},
{
"ts": "2025-10-18T04:00:00",
"o": 280,
"h": 281,
"l": 279,
"c": 281,
"v": 46314.76605972
},
{
"ts": "2025-10-18T00:00:00",
"o": 284,
"h": 284,
"l": 278,
"c": 282,
"v": 134729.6547868
},
{
"ts": "2025-10-17T20:00:00",
"o": 280,
"h": 286,
"l": 280,
"c": 281,
"v": 40423.26093486
},
{
"ts": "2025-10-17T16:00:00",
"o": 279,
"h": 283,
"l": 279,
"c": 283,
"v": 26104.16352839
},
{
"ts": "2025-10-17T12:00:00",
"o": 278,
"h": 282,
"l": 278,
"c": 280,
"v": 98511.9975807
},
{
"ts": "2025-10-17T08:00:00",
"o": 279,
"h": 280,
"l": 270.1,
"c": 278,
"v": 402312.20391021
},
{
"ts": "2025-10-17T04:00:00",
"o": 293,
"h": 293,
"l": 278,
"c": 278,
"v": 561293.88399788
},
{
"ts": "2025-10-17T00:00:00",
"o": 292,
"h": 293,
"l": 289,
"c": 291,
"v": 75134.02975166
},
{
"ts": "2025-10-16T20:00:00",
"o": 293,
"h": 296,
"l": 290,
"c": 292,
"v": 191796.79169363
},
{
"ts": "2025-10-16T16:00:00",
"o": 296,
"h": 297,
"l": 293,
"c": 295,
"v": 90679.26582105
},
{
"ts": "2025-10-16T12:00:00",
"o": 296,
"h": 298,
"l": 296,
"c": 297,
"v": 101101.85901996
},
{
"ts": "2025-10-16T08:00:00",
"o": 296,
"h": 298,
"l": 294,
"c": 296,
"v": 48240.04676689
},
{
"ts": "2025-10-16T04:00:00",
"o": 298,
"h": 298,
"l": 293,
"c": 296,
"v": 64763.2312471
},
{
"ts": "2025-10-16T00:00:00",
"o": 296,
"h": 299,
"l": 295,
"c": 296,
"v": 145134.32714613
},
{
"ts": "2025-10-15T20:00:00",
"o": 298,
"h": 298,
"l": 295,
"c": 296,
"v": 81485.36017694
},
{
"ts": "2025-10-15T16:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 298,
"v": 14463.5027264
},
{
"ts": "2025-10-15T12:00:00",
"o": 303,
"h": 304,
"l": 295,
"c": 299,
"v": 231299.25307156
},
{
"ts": "2025-10-15T08:00:00",
"o": 302,
"h": 304,
"l": 302,
"c": 302,
"v": 82413.74118461
},
{
"ts": "2025-10-15T04:00:00",
"o": 303,
"h": 304,
"l": 300,
"c": 302,
"v": 402071.65896423
},
{
"ts": "2025-10-15T00:00:00",
"o": 306,
"h": 309,
"l": 303,
"c": 304,
"v": 205601.06557084
},
{
"ts": "2025-10-14T20:00:00",
"o": 307,
"h": 308,
"l": 303,
"c": 306,
"v": 81054.63200647
},
{
"ts": "2025-10-14T16:00:00",
"o": 307,
"h": 310,
"l": 305,
"c": 306,
"v": 70555.55101414
},
{
"ts": "2025-10-14T12:00:00",
"o": 303,
"h": 306,
"l": 301,
"c": 306,
"v": 164547.45934438
},
{
"ts": "2025-10-14T08:00:00",
"o": 304,
"h": 304,
"l": 298,
"c": 303,
"v": 269553.4921766
},
{
"ts": "2025-10-14T04:00:00",
"o": 312,
"h": 312,
"l": 299,
"c": 303,
"v": 380417.23113397
},
{
"ts": "2025-10-14T00:00:00",
"o": 305,
"h": 314,
"l": 302,
"c": 311,
"v": 1179304.08071358
},
{
"ts": "2025-10-13T20:00:00",
"o": 303,
"h": 306,
"l": 302,
"c": 306,
"v": 181604.53650393
},
{
"ts": "2025-10-13T16:00:00",
"o": 303,
"h": 304,
"l": 302,
"c": 303,
"v": 24860.28729389
},
{
"ts": "2025-10-13T12:00:00",
"o": 300,
"h": 306,
"l": 300,
"c": 303,
"v": 147123.19116004
},
{
"ts": "2025-10-13T08:00:00",
"o": 301,
"h": 306,
"l": 299,
"c": 299,
"v": 184213.3271054
},
{
"ts": "2025-10-13T04:00:00",
"o": 302,
"h": 307,
"l": 300,
"c": 302,
"v": 75217.41440664
},
{
"ts": "2025-10-13T00:00:00",
"o": 303,
"h": 306,
"l": 299,
"c": 301,
"v": 202820.40286345
},
{
"ts": "2025-10-12T20:00:00",
"o": 303,
"h": 306,
"l": 301,
"c": 302,
"v": 146380.19431644
},
{
"ts": "2025-10-12T16:00:00",
"o": 299,
"h": 305,
"l": 298,
"c": 302,
"v": 160926.86182929
},
{
"ts": "2025-10-12T12:00:00",
"o": 294,
"h": 301,
"l": 292,
"c": 299,
"v": 264637.03541823
},
{
"ts": "2025-10-12T08:00:00",
"o": 294,
"h": 294,
"l": 293,
"c": 294,
"v": 33739.77046919
},
{
"ts": "2025-10-12T04:00:00",
"o": 293,
"h": 295,
"l": 291,
"c": 294,
"v": 154594.53338152
},
{
"ts": "2025-10-12T00:00:00",
"o": 295,
"h": 297,
"l": 290,
"c": 293,
"v": 210769.09347663
},
{
"ts": "2025-10-11T20:00:00",
"o": 298,
"h": 300,
"l": 295,
"c": 295,
"v": 79260.21603693
},
{
"ts": "2025-10-11T16:00:00",
"o": 300,
"h": 301,
"l": 298,
"c": 300,
"v": 9197.69807246
},
{
"ts": "2025-10-11T12:00:00",
"o": 297,
"h": 300,
"l": 295,
"c": 300,
"v": 141600.89614712
},
{
"ts": "2025-10-11T08:00:00",
"o": 296,
"h": 300,
"l": 295,
"c": 299,
"v": 115380.50483391
},
{
"ts": "2025-10-11T04:00:00",
"o": 297,
"h": 300,
"l": 295,
"c": 295,
"v": 173781.78514593
},
{
"ts": "2025-10-11T00:00:00",
"o": 301,
"h": 317,
"l": 286,
"c": 296,
"v": 1374596.26327516
},
{
"ts": "2025-10-10T20:00:00",
"o": 309,
"h": 310,
"l": 290,
"c": 302,
"v": 1157731.70985336
},
{
"ts": "2025-10-10T16:00:00",
"o": 314,
"h": 314,
"l": 308,
"c": 308,
"v": 200158.1405965
},
{
"ts": "2025-10-10T12:00:00",
"o": 318,
"h": 319,
"l": 314,
"c": 314,
"v": 185140.46743742
},
{
"ts": "2025-10-10T08:00:00",
"o": 314,
"h": 319,
"l": 314,
"c": 319,
"v": 122375.05953399
},
{
"ts": "2025-10-10T04:00:00",
"o": 318,
"h": 319,
"l": 314,
"c": 316,
"v": 201127.9182129
},
{
"ts": "2025-10-10T00:00:00",
"o": 319,
"h": 321,
"l": 317,
"c": 318,
"v": 185971.31668469
},
{
"ts": "2025-10-09T20:00:00",
"o": 319,
"h": 321,
"l": 318,
"c": 319,
"v": 54358.66738275
},
{
"ts": "2025-10-09T16:00:00",
"o": 318,
"h": 319,
"l": 317,
"c": 318,
"v": 28291.91992668
},
{
"ts": "2025-10-09T12:00:00",
"o": 322,
"h": 322,
"l": 318,
"c": 318,
"v": 291639.06513163
},
{
"ts": "2025-10-09T08:00:00",
"o": 326,
"h": 327,
"l": 320,
"c": 323,
"v": 319245.79844861
},
{
"ts": "2025-10-09T04:00:00",
"o": 324,
"h": 328,
"l": 322,
"c": 326,
"v": 272624.9686329
},
{
"ts": "2025-10-09T00:00:00",
"o": 322,
"h": 330,
"l": 320,
"c": 324,
"v": 977193.44927922
},
{
"ts": "2025-10-08T20:00:00",
"o": 322,
"h": 323,
"l": 320,
"c": 320,
"v": 130203.83115012
},
{
"ts": "2025-10-08T16:00:00",
"o": 321,
"h": 322,
"l": 320,
"c": 322,
"v": 23182.4988885
},
{
"ts": "2025-10-08T12:00:00",
"o": 321,
"h": 322,
"l": 320,
"c": 321,
"v": 11336.92368548
},
{
"ts": "2025-10-08T08:00:00",
"o": 321,
"h": 322,
"l": 320,
"c": 321,
"v": 45850.4029923
},
{
"ts": "2025-10-08T04:00:00",
"o": 320,
"h": 322,
"l": 320,
"c": 321,
"v": 75099.79267619
},
{
"ts": "2025-10-08T00:00:00",
"o": 319,
"h": 322,
"l": 319,
"c": 320,
"v": 91886.01704441
},
{
"ts": "2025-10-07T20:00:00",
"o": 321,
"h": 323,
"l": 319,
"c": 319,
"v": 74776.53955424
},
{
"ts": "2025-10-07T16:00:00",
"o": 321,
"h": 322,
"l": 320,
"c": 321,
"v": 20155.79391904
},
{
"ts": "2025-10-07T12:00:00",
"o": 323,
"h": 324,
"l": 320,
"c": 321,
"v": 162950.45825035
},
{
"ts": "2025-10-07T08:00:00",
"o": 323,
"h": 324,
"l": 321,
"c": 323,
"v": 89989.94734844
},
{
"ts": "2025-10-07T04:00:00",
"o": 323,
"h": 325,
"l": 321,
"c": 323,
"v": 155961.29140534
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 252,
"h": 255,
"l": 251,
"c": 252,
"v": 75438.65034169
},
{
"ts": "2025-10-31T00:00:00",
"o": 261,
"h": 262,
"l": 240,
"c": 252,
"v": 2114208.89401688
},
{
"ts": "2025-10-30T00:00:00",
"o": 270,
"h": 273,
"l": 254,
"c": 260,
"v": 1082197.06060732
},
{
"ts": "2025-10-29T00:00:00",
"o": 275,
"h": 276,
"l": 267,
"c": 270,
"v": 886880.51574851
},
{
"ts": "2025-10-28T00:00:00",
"o": 278,
"h": 279,
"l": 274,
"c": 275,
"v": 313535.79740275
},
{
"ts": "2025-10-27T00:00:00",
"o": 284,
"h": 288,
"l": 276,
"c": 278,
"v": 769333.53529276
},
{
"ts": "2025-10-26T00:00:00",
"o": 280,
"h": 287,
"l": 280,
"c": 284,
"v": 246090.96698961
},
{
"ts": "2025-10-25T00:00:00",
"o": 281,
"h": 283,
"l": 279,
"c": 279,
"v": 126098.9826853
},
{
"ts": "2025-10-24T00:00:00",
"o": 284,
"h": 284,
"l": 280,
"c": 281,
"v": 307328.56000153
},
{
"ts": "2025-10-23T00:00:00",
"o": 286,
"h": 287,
"l": 281,
"c": 281,
"v": 329483.70074779
},
{
"ts": "2025-10-22T00:00:00",
"o": 284,
"h": 288,
"l": 282,
"c": 283,
"v": 371757.5864219
},
{
"ts": "2025-10-21T00:00:00",
"o": 287,
"h": 292,
"l": 283,
"c": 284,
"v": 486732.54493135
},
{
"ts": "2025-10-20T00:00:00",
"o": 288,
"h": 293,
"l": 285,
"c": 288,
"v": 506489.1947628
},
{
"ts": "2025-10-19T00:00:00",
"o": 284,
"h": 298,
"l": 282,
"c": 288,
"v": 3075046.93882468
},
{
"ts": "2025-10-18T00:00:00",
"o": 284,
"h": 290,
"l": 278,
"c": 283,
"v": 884477.69014336
},
{
"ts": "2025-10-17T00:00:00",
"o": 292,
"h": 293,
"l": 270.1,
"c": 281,
"v": 1203779.5397037
},
{
"ts": "2025-10-16T00:00:00",
"o": 296,
"h": 299,
"l": 290,
"c": 292,
"v": 641715.52169476
},
{
"ts": "2025-10-15T00:00:00",
"o": 306,
"h": 309,
"l": 295,
"c": 296,
"v": 1017334.58169458
},
{
"ts": "2025-10-14T00:00:00",
"o": 305,
"h": 314,
"l": 298,
"c": 306,
"v": 2145432.44638914
},
{
"ts": "2025-10-13T00:00:00",
"o": 303,
"h": 307,
"l": 299,
"c": 306,
"v": 815839.15933335
},
{
"ts": "2025-10-12T00:00:00",
"o": 295,
"h": 306,
"l": 290,
"c": 302,
"v": 971047.4888913
},
{
"ts": "2025-10-11T00:00:00",
"o": 301,
"h": 317,
"l": 286,
"c": 295,
"v": 1893817.36351151
},
{
"ts": "2025-10-10T00:00:00",
"o": 319,
"h": 321,
"l": 290,
"c": 302,
"v": 2052504.61231886
},
{
"ts": "2025-10-09T00:00:00",
"o": 322,
"h": 330,
"l": 317,
"c": 319,
"v": 1943353.86880179
},
{
"ts": "2025-10-08T00:00:00",
"o": 319,
"h": 323,
"l": 319,
"c": 320,
"v": 377559.466437
},
{
"ts": "2025-10-07T00:00:00",
"o": 324,
"h": 325,
"l": 319,
"c": 319,
"v": 673921.60749407
},
{
"ts": "2025-10-06T00:00:00",
"o": 322,
"h": 324,
"l": 320,
"c": 324,
"v": 481531.24247676
},
{
"ts": "2025-10-05T00:00:00",
"o": 326,
"h": 327,
"l": 318,
"c": 322,
"v": 1911386.74970663
},
{
"ts": "2025-10-04T00:00:00",
"o": 326,
"h": 330,
"l": 322,
"c": 326,
"v": 757686.35968786
},
{
"ts": "2025-10-03T00:00:00",
"o": 324,
"h": 329,
"l": 323,
"c": 327,
"v": 783150.90235293
},
{
"ts": "2025-10-02T00:00:00",
"o": 323,
"h": 328,
"l": 320,
"c": 324,
"v": 813656.8212938
},
{
"ts": "2025-10-01T00:00:00",
"o": 316,
"h": 325,
"l": 312,
"c": 323,
"v": 1017235.50730355
},
{
"ts": "2025-09-30T00:00:00",
"o": 316,
"h": 333,
"l": 312,
"c": 316,
"v": 5348456.50843529
},
{
"ts": "2025-09-29T00:00:00",
"o": 318,
"h": 321,
"l": 311,
"c": 315,
"v": 620297.27677515
},
{
"ts": "2025-09-28T00:00:00",
"o": 316,
"h": 319,
"l": 312,
"c": 318,
"v": 277586.80790379
},
{
"ts": "2025-09-27T00:00:00",
"o": 315,
"h": 319,
"l": 311,
"c": 315,
"v": 347681.81330476
},
{
"ts": "2025-09-26T00:00:00",
"o": 317,
"h": 320,
"l": 306.1,
"c": 315,
"v": 1187071.61636161
},
{
"ts": "2025-09-25T00:00:00",
"o": 326,
"h": 332,
"l": 315,
"c": 317,
"v": 1638072.16743544
},
{
"ts": "2025-09-24T00:00:00",
"o": 327,
"h": 328,
"l": 325,
"c": 326,
"v": 305804.49792323
},
{
"ts": "2025-09-23T00:00:00",
"o": 327,
"h": 332,
"l": 325,
"c": 326,
"v": 876132.74273956
},
{
"ts": "2025-09-22T00:00:00",
"o": 341,
"h": 341,
"l": 324,
"c": 326,
"v": 1486962.69149385
},
{
"ts": "2025-09-21T00:00:00",
"o": 346,
"h": 346,
"l": 341,
"c": 341,
"v": 348534.43611999
},
{
"ts": "2025-09-20T00:00:00",
"o": 345,
"h": 347,
"l": 341,
"c": 344,
"v": 365695.37412304
},
{
"ts": "2025-09-19T00:00:00",
"o": 348,
"h": 350,
"l": 345,
"c": 345,
"v": 378365.57262994
},
{
"ts": "2025-09-18T00:00:00",
"o": 348,
"h": 350,
"l": 345,
"c": 348,
"v": 475099.35869932
},
{
"ts": "2025-09-17T00:00:00",
"o": 343,
"h": 353,
"l": 337,
"c": 346,
"v": 1156422.80394988
},
{
"ts": "2025-09-16T00:00:00",
"o": 343,
"h": 349,
"l": 342,
"c": 343,
"v": 546164.62665537
},
{
"ts": "2025-09-15T00:00:00",
"o": 352,
"h": 354,
"l": 341,
"c": 343,
"v": 1431628.62002142
},
{
"ts": "2025-09-14T00:00:00",
"o": 355,
"h": 363,
"l": 351,
"c": 352,
"v": 1042587.15922639
},
{
"ts": "2025-09-13T00:00:00",
"o": 355,
"h": 357,
"l": 353,
"c": 355,
"v": 918015.96624862
},
{
"ts": "2025-09-12T00:00:00",
"o": 354,
"h": 359,
"l": 346,
"c": 355,
"v": 1124905.90211585
},
{
"ts": "2025-09-11T00:00:00",
"o": 352,
"h": 360,
"l": 347,
"c": 352,
"v": 900776.44662091
},
{
"ts": "2025-09-10T00:00:00",
"o": 351,
"h": 354,
"l": 347,
"c": 352,
"v": 379299.16629505
},
{
"ts": "2025-09-09T00:00:00",
"o": 349,
"h": 353,
"l": 345,
"c": 351,
"v": 692499.49405603
},
{
"ts": "2025-09-08T00:00:00",
"o": 345,
"h": 350,
"l": 345,
"c": 349,
"v": 357697.66383032
},
{
"ts": "2025-09-07T00:00:00",
"o": 345,
"h": 348,
"l": 345,
"c": 345,
"v": 233369.59034275
},
{
"ts": "2025-09-06T00:00:00",
"o": 349,
"h": 349,
"l": 345,
"c": 345,
"v": 116669.52709661
},
{
"ts": "2025-09-05T00:00:00",
"o": 347,
"h": 350,
"l": 345,
"c": 347,
"v": 237102.52704514
},
{
"ts": "2025-09-04T00:00:00",
"o": 349,
"h": 350,
"l": 344,
"c": 347,
"v": 388267.12411155
},
{
"ts": "2025-09-03T00:00:00",
"o": 347,
"h": 352,
"l": 346,
"c": 349,
"v": 344889.97574353
},
{
"ts": "2025-09-02T00:00:00",
"o": 346,
"h": 348,
"l": 344,
"c": 348,
"v": 333102.74466429
},
{
"ts": "2025-09-01T00:00:00",
"o": 355,
"h": 358,
"l": 342.6,
"c": 346,
"v": 1245338.4879425
},
{
"ts": "2025-08-31T00:00:00",
"o": 354,
"h": 357,
"l": 352,
"c": 354,
"v": 338044.94955934
},
{
"ts": "2025-08-30T00:00:00",
"o": 353,
"h": 358,
"l": 348,
"c": 354,
"v": 528669.37993952
},
{
"ts": "2025-08-29T00:00:00",
"o": 366,
"h": 389,
"l": 347,
"c": 353,
"v": 9021659.60265385
},
{
"ts": "2025-08-28T00:00:00",
"o": 359,
"h": 366,
"l": 358,
"c": 364,
"v": 792245.87727793
},
{
"ts": "2025-08-27T00:00:00",
"o": 365,
"h": 365,
"l": 359,
"c": 359,
"v": 448713.23412345
},
{
"ts": "2025-08-26T00:00:00",
"o": 357,
"h": 366,
"l": 356,
"c": 365,
"v": 1081541.18313268
},
{
"ts": "2025-08-25T00:00:00",
"o": 366,
"h": 367,
"l": 355,
"c": 356,
"v": 1232971.64279295
},
{
"ts": "2025-08-24T00:00:00",
"o": 367,
"h": 370,
"l": 361,
"c": 366,
"v": 770865.66322767
},
{
"ts": "2025-08-23T00:00:00",
"o": 371,
"h": 373,
"l": 364,
"c": 367,
"v": 519453.4954406
},
{
"ts": "2025-08-22T00:00:00",
"o": 359,
"h": 374,
"l": 351,
"c": 373,
"v": 1463963.81071626
},
{
"ts": "2025-08-21T00:00:00",
"o": 361,
"h": 361,
"l": 357,
"c": 359,
"v": 515201.18996763
},
{
"ts": "2025-08-20T00:00:00",
"o": 358,
"h": 364,
"l": 355,
"c": 361,
"v": 962355.07159939
},
{
"ts": "2025-08-19T00:00:00",
"o": 365,
"h": 369,
"l": 356,
"c": 358,
"v": 1080085.60393252
},
{
"ts": "2025-08-18T00:00:00",
"o": 370,
"h": 372,
"l": 360,
"c": 364,
"v": 1276636.99571927
},
{
"ts": "2025-08-17T00:00:00",
"o": 366,
"h": 371,
"l": 360,
"c": 371,
"v": 1209559.68632562
},
{
"ts": "2025-08-16T00:00:00",
"o": 368,
"h": 370,
"l": 366,
"c": 366,
"v": 536023.48706937
},
{
"ts": "2025-08-15T00:00:00",
"o": 368,
"h": 379,
"l": 365,
"c": 368,
"v": 2737819.02267594
},
{
"ts": "2025-08-14T00:00:00",
"o": 370,
"h": 376,
"l": 353,
"c": 368,
"v": 3553281.51214445
},
{
"ts": "2025-08-13T00:00:00",
"o": 368,
"h": 372,
"l": 366,
"c": 370,
"v": 1030436.4206671
},
{
"ts": "2025-08-12T00:00:00",
"o": 362,
"h": 370,
"l": 353,
"c": 368,
"v": 1726155.86708756
},
{
"ts": "2025-08-11T00:00:00",
"o": 368,
"h": 372,
"l": 362,
"c": 362,
"v": 1043122.44756631
},
{
"ts": "2025-08-10T00:00:00",
"o": 371,
"h": 375,
"l": 362,
"c": 368,
"v": 1585141.36068364
},
{
"ts": "2025-08-09T00:00:00",
"o": 366,
"h": 372,
"l": 363,
"c": 370,
"v": 1601079.66214783
},
{
"ts": "2025-08-08T00:00:00",
"o": 360,
"h": 370,
"l": 355,
"c": 366,
"v": 1705069.3173045
},
{
"ts": "2025-08-07T00:00:00",
"o": 354,
"h": 362,
"l": 352,
"c": 358,
"v": 1070837.80208981
},
{
"ts": "2025-08-06T00:00:00",
"o": 362,
"h": 365,
"l": 350,
"c": 354,
"v": 1463322.75113473
},
{
"ts": "2025-08-05T00:00:00",
"o": 360,
"h": 362,
"l": 354,
"c": 362,
"v": 1127603.49943619
},
{
"ts": "2025-08-04T00:00:00",
"o": 362,
"h": 364,
"l": 350,
"c": 359,
"v": 1666927.67859618
},
{
"ts": "2025-08-03T00:00:00",
"o": 354,
"h": 362,
"l": 346,
"c": 362,
"v": 892550.69054075
},
{
"ts": "2025-08-02T00:00:00",
"o": 353,
"h": 365,
"l": 349.1,
"c": 353,
"v": 2113375.93214851
},
{
"ts": "2025-08-01T00:00:00",
"o": 373,
"h": 374,
"l": 351,
"c": 351,
"v": 2147843.08498113
},
{
"ts": "2025-07-31T00:00:00",
"o": 364,
"h": 386,
"l": 360,
"c": 373,
"v": 7912528.73033181
},
{
"ts": "2025-07-30T00:00:00",
"o": 358.7,
"h": 384.4,
"l": 350.9,
"c": 364,
"v": 9904862.86101901
},
{
"ts": "2025-07-29T00:00:00",
"o": 363.2,
"h": 365,
"l": 355.7,
"c": 358.7,
"v": 1297803.45753072
},
{
"ts": "2025-07-28T00:00:00",
"o": 368.6,
"h": 370.6,
"l": 357.8,
"c": 363.2,
"v": 1829749.33105767
},
{
"ts": "2025-07-27T00:00:00",
"o": 363,
"h": 371.3,
"l": 355.2,
"c": 367.3,
"v": 2055912.59970698
},
{
"ts": "2025-07-26T00:00:00",
"o": 361.6,
"h": 367.2,
"l": 358,
"c": 363.1,
"v": 1520584.71922708
},
{
"ts": "2025-07-25T00:00:00",
"o": 357.1,
"h": 386,
"l": 343,
"c": 361.6,
"v": 13071783.17919789
},
{
"ts": "2025-07-24T00:00:00",
"o": 375.8,
"h": 390.5,
"l": 342.2,
"c": 357.1,
"v": 7669971.78560052
},
{
"ts": "2025-07-23T00:00:00",
"o": 388,
"h": 414.3,
"l": 360,
"c": 371.9,
"v": 30045999.24091481
},
{
"ts": "2025-07-22T00:00:00",
"o": 380.8,
"h": 428,
"l": 368.1,
"c": 387,
"v": 60870692.06696608
},
{
"ts": "2025-07-21T00:00:00",
"o": 376.4,
"h": 381.9,
"l": 371.2,
"c": 381.6,
"v": 3569358.42543368
},
{
"ts": "2025-07-20T00:00:00",
"o": 372.3,
"h": 378,
"l": 369.2,
"c": 376.4,
"v": 2754101.99143378
},
{
"ts": "2025-07-19T00:00:00",
"o": 370.4,
"h": 373,
"l": 366,
"c": 370.6,
"v": 1636986.50043024
},
{
"ts": "2025-07-18T00:00:00",
"o": 365.7,
"h": 374.5,
"l": 356,
"c": 370.4,
"v": 5281438.09830043
},
{
"ts": "2025-07-17T00:00:00",
"o": 360.9,
"h": 368,
"l": 357.2,
"c": 365.7,
"v": 5903549.32628816
},
{
"ts": "2025-07-16T00:00:00",
"o": 357.3,
"h": 362.3,
"l": 349.4,
"c": 358.7,
"v": 2697243.54064284
},
{
"ts": "2025-07-15T00:00:00",
"o": 358.5,
"h": 375.4,
"l": 341,
"c": 357.3,
"v": 9529951.2778465
},
{
"ts": "2025-07-14T00:00:00",
"o": 356.4,
"h": 362.3,
"l": 352.6,
"c": 358.5,
"v": 3382326.3976822
},
{
"ts": "2025-07-13T00:00:00",
"o": 360.2,
"h": 365.5,
"l": 348.2,
"c": 357.3,
"v": 3035166.43619059
},
{
"ts": "2025-07-12T00:00:00",
"o": 341.9,
"h": 384,
"l": 341.2,
"c": 358.1,
"v": 19772176.92634099
},
{
"ts": "2025-07-11T00:00:00",
"o": 342.7,
"h": 349.4,
"l": 335.5,
"c": 341.9,
"v": 8201305.51273003
},
{
"ts": "2025-07-10T00:00:00",
"o": 341.6,
"h": 342.7,
"l": 330.1,
"c": 342.7,
"v": 6541643.63408389
},
{
"ts": "2025-07-09T00:00:00",
"o": 347.4,
"h": 364,
"l": 333,
"c": 341.7,
"v": 30525312.23752916
},
{
"ts": "2025-07-08T00:00:00",
"o": 334.5,
"h": 389.9,
"l": 334.5,
"c": 347.5,
"v": 97094427.25939241
},
{
"ts": "2025-07-07T00:00:00",
"o": 326.6,
"h": 350,
"l": 322,
"c": 334.3,
"v": 8470537.63464286
},
{
"ts": "2025-07-06T00:00:00",
"o": 327.7,
"h": 333.5,
"l": 323.4,
"c": 326.6,
"v": 698062.57469323
},
{
"ts": "2025-07-05T00:00:00",
"o": 329.4,
"h": 331,
"l": 326.9,
"c": 327.6,
"v": 299004.7668117
},
{
"ts": "2025-07-04T00:00:00",
"o": 333.8,
"h": 341.7,
"l": 323.1,
"c": 329.4,
"v": 3079795.51374355
},
{
"ts": "2025-07-03T00:00:00",
"o": 331.4,
"h": 343.3,
"l": 324.7,
"c": 333.2,
"v": 4147018.35109885
},
{
"ts": "2025-07-02T00:00:00",
"o": 311.3,
"h": 336.8,
"l": 305.6,
"c": 331.7,
"v": 6647535.52306624
},
{
"ts": "2025-07-01T00:00:00",
"o": 311.4,
"h": 318,
"l": 309.2,
"c": 311.1,
"v": 1125323.18746449
},
{
"ts": "2025-06-30T00:00:00",
"o": 314.5,
"h": 322.4,
"l": 311,
"c": 311.3,
"v": 2751531.31765721
},
{
"ts": "2025-06-29T00:00:00",
"o": 311.7,
"h": 317.2,
"l": 311,
"c": 313.8,
"v": 555063.18680677
},
{
"ts": "2025-06-28T00:00:00",
"o": 310.5,
"h": 317.2,
"l": 308.7,
"c": 311.7,
"v": 846543.86969284
},
{
"ts": "2025-06-27T00:00:00",
"o": 308,
"h": 327,
"l": 305.7,
"c": 309,
"v": 2409050.31635055
},
{
"ts": "2025-06-26T00:00:00",
"o": 313.7,
"h": 334,
"l": 300,
"c": 308,
"v": 5327987.25444409
},
{
"ts": "2025-06-25T00:00:00",
"o": 312.6,
"h": 339,
"l": 302.6,
"c": 315.4,
"v": 10387181.35070054
},
{
"ts": "2025-06-24T00:00:00",
"o": 309.8,
"h": 317.7,
"l": 301.4,
"c": 312.8,
"v": 2129441.42054964
},
{
"ts": "2025-06-23T00:00:00",
"o": 296,
"h": 311,
"l": 288.1,
"c": 309.8,
"v": 5569016.72737005
},
{
"ts": "2025-06-22T00:00:00",
"o": 315,
"h": 319.2,
"l": 286,
"c": 295.1,
"v": 6067080.53352811
},
{
"ts": "2025-06-21T00:00:00",
"o": 323.1,
"h": 364.5,
"l": 308,
"c": 315.5,
"v": 33985689.40930413
},
{
"ts": "2025-06-20T00:00:00",
"o": 323.2,
"h": 337.5,
"l": 320.2,
"c": 323.1,
"v": 3941150.33346321
},
{
"ts": "2025-06-19T00:00:00",
"o": 318.8,
"h": 327.6,
"l": 316,
"c": 321.9,
"v": 1055264.46550928
},
{
"ts": "2025-06-18T00:00:00",
"o": 327.5,
"h": 328,
"l": 313.3,
"c": 319,
"v": 2079144.89600737
},
{
"ts": "2025-06-17T00:00:00",
"o": 329.1,
"h": 330.5,
"l": 325,
"c": 327.6,
"v": 604622.53887223
},
{
"ts": "2025-06-16T00:00:00",
"o": 332.5,
"h": 335.9,
"l": 329,
"c": 329.1,
"v": 940742.45904941
},
{
"ts": "2025-06-15T00:00:00",
"o": 332.6,
"h": 336,
"l": 330.1,
"c": 332.9,
"v": 480655.24913701
},
{
"ts": "2025-06-14T00:00:00",
"o": 333.9,
"h": 335.9,
"l": 329,
"c": 332.6,
"v": 760004.77092298
},
{
"ts": "2025-06-13T00:00:00",
"o": 342.8,
"h": 353.1,
"l": 327.5,
"c": 334.7,
"v": 2852044.89161739
},
{
"ts": "2025-06-12T00:00:00",
"o": 357.7,
"h": 358.2,
"l": 342.1,
"c": 342.8,
"v": 1405497.40428762
},
{
"ts": "2025-06-11T00:00:00",
"o": 356,
"h": 358.9,
"l": 352.7,
"c": 357.7,
"v": 915758.04823101
},
{
"ts": "2025-06-10T00:00:00",
"o": 350.3,
"h": 356.1,
"l": 349,
"c": 354.4,
"v": 1418983.8153905
},
{
"ts": "2025-06-09T00:00:00",
"o": 343.5,
"h": 352,
"l": 339.2,
"c": 352,
"v": 969599.91452915
},
{
"ts": "2025-06-08T00:00:00",
"o": 347.6,
"h": 353.2,
"l": 343.2,
"c": 343.6,
"v": 628801.10529215
},
{
"ts": "2025-06-07T00:00:00",
"o": 344,
"h": 355,
"l": 341.5,
"c": 348,
"v": 1419316.99022441
},
{
"ts": "2025-06-06T00:00:00",
"o": 341.4,
"h": 355,
"l": 335,
"c": 344.1,
"v": 1977471.34759182
},
{
"ts": "2025-06-05T00:00:00",
"o": 349.5,
"h": 350,
"l": 341.2,
"c": 342,
"v": 977990.01132666
}
]
},
"orderbook": {
"market": "KRW-HUNT",
"timestamp": 1761963238181,
"total_ask_size": 599021.93964872,
"total_bid_size": 365237.73015097,
"units": [
{
"ask_price": 253,
"bid_price": 252,
"ask_size": 37.9647,
"bid_size": 7467.1810232
},
{
"ask_price": 254,
"bid_price": 251,
"ask_size": 45166.34197999,
"bid_size": 21536.43228533
},
{
"ask_price": 255,
"bid_price": 250,
"ask_size": 8750.334959,
"bid_size": 78544.15379883
},
{
"ask_price": 256,
"bid_price": 249,
"ask_size": 9398.92860951,
"bid_size": 4963.90562248
},
{
"ask_price": 257,
"bid_price": 248,
"ask_size": 12136.5652768,
"bid_size": 34655.56212996
}
]
},
"micro": {
"last_price": 252,
"best_bid": 252,
"best_ask": 253,
"mid": 252.5,
"spread_abs": 1,
"spread_bps": 39.603960396039604,
"ob_imbalance_topN": -0.32191658066620443,
"h1_return": -0.10320284697508897,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 251.8,
"upper": 254.73938769133983,
"lower": 248.8606123086602,
"bandwidth_pct": 2.33470031083385,
"position_0to1": 0.5340206908719866
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-HYPER",
"last": {
"price": 265,
"ts": "2025-11-01T02:14:25.927Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 265,
"h": 265,
"l": 263,
"c": 265,
"v": 9425.46055662
},
{
"ts": "2025-11-01T01:00:00",
"o": 263,
"h": 267,
"l": 262,
"c": 264,
"v": 406501.24088732
},
{
"ts": "2025-11-01T00:00:00",
"o": 264,
"h": 264,
"l": 262,
"c": 263,
"v": 77045.07874795
},
{
"ts": "2025-10-31T23:00:00",
"o": 263,
"h": 263,
"l": 263,
"c": 263,
"v": 3760.7389366
},
{
"ts": "2025-10-31T22:00:00",
"o": 264,
"h": 264,
"l": 262,
"c": 263,
"v": 165251.03109282
},
{
"ts": "2025-10-31T21:00:00",
"o": 262,
"h": 264,
"l": 262,
"c": 263,
"v": 2646.12621469
},
{
"ts": "2025-10-31T20:00:00",
"o": 265,
"h": 265,
"l": 263,
"c": 263,
"v": 2147.67977769
},
{
"ts": "2025-10-31T19:00:00",
"o": 262,
"h": 267,
"l": 262,
"c": 266,
"v": 17136.22166687
},
{
"ts": "2025-10-31T18:00:00",
"o": 260,
"h": 262,
"l": 259,
"c": 262,
"v": 75806.2577311
},
{
"ts": "2025-10-31T17:00:00",
"o": 259,
"h": 260,
"l": 257,
"c": 260,
"v": 95038.63579461
},
{
"ts": "2025-10-31T16:00:00",
"o": 263,
"h": 263,
"l": 259,
"c": 259,
"v": 29102.83948051
},
{
"ts": "2025-10-31T15:00:00",
"o": 264,
"h": 267,
"l": 264,
"c": 264,
"v": 15695.53673892
},
{
"ts": "2025-10-31T14:00:00",
"o": 264,
"h": 265,
"l": 263,
"c": 263,
"v": 33979.21362902
},
{
"ts": "2025-10-31T13:00:00",
"o": 264,
"h": 265,
"l": 262,
"c": 264,
"v": 3343.10052569
},
{
"ts": "2025-10-31T12:00:00",
"o": 266,
"h": 266,
"l": 264,
"c": 264,
"v": 24935.62512315
},
{
"ts": "2025-10-31T11:00:00",
"o": 262,
"h": 265,
"l": 262,
"c": 265,
"v": 17937.31589139
},
{
"ts": "2025-10-31T10:00:00",
"o": 263,
"h": 263,
"l": 262,
"c": 262,
"v": 16970.15570457
},
{
"ts": "2025-10-31T09:00:00",
"o": 264,
"h": 264,
"l": 263,
"c": 263,
"v": 25166.81755213
},
{
"ts": "2025-10-31T08:00:00",
"o": 263,
"h": 265,
"l": 263,
"c": 263,
"v": 11972.90816006
},
{
"ts": "2025-10-31T07:00:00",
"o": 264,
"h": 265,
"l": 263,
"c": 264,
"v": 8520.14512386
},
{
"ts": "2025-10-31T06:00:00",
"o": 267,
"h": 268,
"l": 264,
"c": 264,
"v": 55575.50057928
},
{
"ts": "2025-10-31T05:00:00",
"o": 270,
"h": 270,
"l": 267,
"c": 267,
"v": 99387.24191078
},
{
"ts": "2025-10-31T04:00:00",
"o": 267,
"h": 271,
"l": 267,
"c": 270,
"v": 100946.76024586
},
{
"ts": "2025-10-31T03:00:00",
"o": 267,
"h": 269,
"l": 267,
"c": 267,
"v": 25045.69708422
},
{
"ts": "2025-10-31T02:00:00",
"o": 271,
"h": 271,
"l": 267,
"c": 268,
"v": 58586.07606751
},
{
"ts": "2025-10-31T01:00:00",
"o": 266,
"h": 272,
"l": 266,
"c": 271,
"v": 276939.41754312
},
{
"ts": "2025-10-31T00:00:00",
"o": 263,
"h": 266,
"l": 262,
"c": 266,
"v": 115196.36097388
},
{
"ts": "2025-10-30T23:00:00",
"o": 262,
"h": 264,
"l": 261,
"c": 262,
"v": 48360.95227613
},
{
"ts": "2025-10-30T22:00:00",
"o": 259,
"h": 262,
"l": 258,
"c": 262,
"v": 13250.61505224
},
{
"ts": "2025-10-30T21:00:00",
"o": 259,
"h": 259,
"l": 256,
"c": 259,
"v": 112525.88576327
},
{
"ts": "2025-10-30T20:00:00",
"o": 257,
"h": 259,
"l": 257,
"c": 259,
"v": 34910.53565474
},
{
"ts": "2025-10-30T19:00:00",
"o": 257,
"h": 258,
"l": 256,
"c": 258,
"v": 37754.7432918
},
{
"ts": "2025-10-30T18:00:00",
"o": 256,
"h": 258,
"l": 255,
"c": 257,
"v": 10759.23497758
},
{
"ts": "2025-10-30T17:00:00",
"o": 259,
"h": 259,
"l": 253,
"c": 258,
"v": 157986.33349581
},
{
"ts": "2025-10-30T16:00:00",
"o": 258,
"h": 259,
"l": 258,
"c": 259,
"v": 159971.99588474
},
{
"ts": "2025-10-30T15:00:00",
"o": 264,
"h": 264,
"l": 256,
"c": 258,
"v": 355441.83922634
},
{
"ts": "2025-10-30T14:00:00",
"o": 265,
"h": 267,
"l": 263,
"c": 264,
"v": 80489.15766997
},
{
"ts": "2025-10-30T13:00:00",
"o": 271,
"h": 272,
"l": 264,
"c": 265,
"v": 229654.92505002
},
{
"ts": "2025-10-30T12:00:00",
"o": 275,
"h": 275,
"l": 269,
"c": 272,
"v": 175282.14203048
},
{
"ts": "2025-10-30T11:00:00",
"o": 275,
"h": 277,
"l": 275,
"c": 275,
"v": 62298.45142376
},
{
"ts": "2025-10-30T10:00:00",
"o": 275,
"h": 277,
"l": 275,
"c": 275,
"v": 23101.8053819
},
{
"ts": "2025-10-30T09:00:00",
"o": 276,
"h": 277,
"l": 275,
"c": 276,
"v": 41011.28467185
},
{
"ts": "2025-10-30T08:00:00",
"o": 280,
"h": 280,
"l": 276,
"c": 276,
"v": 20459.71510225
},
{
"ts": "2025-10-30T07:00:00",
"o": 277,
"h": 282,
"l": 277,
"c": 280,
"v": 20607.80156401
},
{
"ts": "2025-10-30T06:00:00",
"o": 279,
"h": 279,
"l": 276,
"c": 278,
"v": 39592.30284729
},
{
"ts": "2025-10-30T05:00:00",
"o": 276,
"h": 279,
"l": 274,
"c": 279,
"v": 100091.94479368
},
{
"ts": "2025-10-30T04:00:00",
"o": 283,
"h": 284,
"l": 273,
"c": 276,
"v": 321684.76993658
},
{
"ts": "2025-10-30T03:00:00",
"o": 285,
"h": 286,
"l": 282,
"c": 284,
"v": 86893.18887532
},
{
"ts": "2025-10-30T02:00:00",
"o": 282,
"h": 287,
"l": 282,
"c": 286,
"v": 78237.34860862
},
{
"ts": "2025-10-30T01:00:00",
"o": 282,
"h": 283,
"l": 281,
"c": 283,
"v": 22430.93573551
},
{
"ts": "2025-10-30T00:00:00",
"o": 281,
"h": 284,
"l": 279,
"c": 283,
"v": 215494.73339742
},
{
"ts": "2025-10-29T23:00:00",
"o": 285,
"h": 285,
"l": 280,
"c": 281,
"v": 94116.67051291
},
{
"ts": "2025-10-29T22:00:00",
"o": 285,
"h": 287,
"l": 285,
"c": 285,
"v": 7177.55265606
},
{
"ts": "2025-10-29T21:00:00",
"o": 288,
"h": 288,
"l": 286,
"c": 286,
"v": 43176.14081886
},
{
"ts": "2025-10-29T20:00:00",
"o": 284,
"h": 288,
"l": 283,
"c": 288,
"v": 109199.20989119
},
{
"ts": "2025-10-29T19:00:00",
"o": 282,
"h": 285,
"l": 282,
"c": 284,
"v": 41402.37027289
},
{
"ts": "2025-10-29T18:00:00",
"o": 282,
"h": 285,
"l": 275,
"c": 284,
"v": 240615.75280634
},
{
"ts": "2025-10-29T17:00:00",
"o": 279,
"h": 284,
"l": 279,
"c": 284,
"v": 63709.44652051
},
{
"ts": "2025-10-29T16:00:00",
"o": 276,
"h": 280,
"l": 275,
"c": 280,
"v": 77898.25103896
},
{
"ts": "2025-10-29T15:00:00",
"o": 280,
"h": 280,
"l": 275,
"c": 276,
"v": 123627.49815046
},
{
"ts": "2025-10-29T14:00:00",
"o": 281,
"h": 281,
"l": 279,
"c": 280,
"v": 105601.44988849
},
{
"ts": "2025-10-29T13:00:00",
"o": 283,
"h": 283,
"l": 281,
"c": 282,
"v": 66186.03621798
},
{
"ts": "2025-10-29T12:00:00",
"o": 283,
"h": 284,
"l": 282,
"c": 282,
"v": 42060.46586267
},
{
"ts": "2025-10-29T11:00:00",
"o": 282,
"h": 284,
"l": 282,
"c": 283,
"v": 28392.70453043
},
{
"ts": "2025-10-29T10:00:00",
"o": 281,
"h": 283,
"l": 280,
"c": 283,
"v": 52341.59787696
},
{
"ts": "2025-10-29T09:00:00",
"o": 280,
"h": 281,
"l": 280,
"c": 281,
"v": 10618.59985882
},
{
"ts": "2025-10-29T08:00:00",
"o": 280,
"h": 280,
"l": 279,
"c": 279,
"v": 132337.45591527
},
{
"ts": "2025-10-29T07:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 281,
"v": 43002.34935166
},
{
"ts": "2025-10-29T06:00:00",
"o": 280,
"h": 282,
"l": 280,
"c": 282,
"v": 22587.64536011
},
{
"ts": "2025-10-29T05:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 280,
"v": 56908.5082939
},
{
"ts": "2025-10-29T04:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 281,
"v": 53873.91140563
},
{
"ts": "2025-10-29T03:00:00",
"o": 282,
"h": 282,
"l": 280,
"c": 281,
"v": 37169.32076018
},
{
"ts": "2025-10-29T02:00:00",
"o": 282,
"h": 284,
"l": 282,
"c": 283,
"v": 26162.81489059
},
{
"ts": "2025-10-29T01:00:00",
"o": 281,
"h": 284,
"l": 280,
"c": 283,
"v": 45534.08802081
},
{
"ts": "2025-10-29T00:00:00",
"o": 282,
"h": 284,
"l": 281,
"c": 281,
"v": 126163.13942245
},
{
"ts": "2025-10-28T23:00:00",
"o": 284,
"h": 284,
"l": 281,
"c": 282,
"v": 14878.02286314
},
{
"ts": "2025-10-28T22:00:00",
"o": 281,
"h": 284,
"l": 280,
"c": 284,
"v": 72384.80160946
},
{
"ts": "2025-10-28T21:00:00",
"o": 281,
"h": 282,
"l": 278,
"c": 280,
"v": 90311.47024602
},
{
"ts": "2025-10-28T20:00:00",
"o": 284,
"h": 285,
"l": 280,
"c": 280,
"v": 133004.97940995
},
{
"ts": "2025-10-28T19:00:00",
"o": 290,
"h": 291,
"l": 285,
"c": 286,
"v": 90744.79284029
},
{
"ts": "2025-10-28T18:00:00",
"o": 293,
"h": 293,
"l": 290,
"c": 290,
"v": 308.64442966
},
{
"ts": "2025-10-28T17:00:00",
"o": 294,
"h": 294,
"l": 293,
"c": 293,
"v": 45669.69658051
},
{
"ts": "2025-10-28T16:00:00",
"o": 290,
"h": 294,
"l": 289,
"c": 294,
"v": 20172.34007241
},
{
"ts": "2025-10-28T15:00:00",
"o": 291,
"h": 292,
"l": 288,
"c": 289,
"v": 39638.02793549
},
{
"ts": "2025-10-28T14:00:00",
"o": 293,
"h": 293,
"l": 285,
"c": 290,
"v": 140843.62656477
},
{
"ts": "2025-10-28T13:00:00",
"o": 290,
"h": 293,
"l": 290,
"c": 293,
"v": 74488.61040715
},
{
"ts": "2025-10-28T12:00:00",
"o": 288,
"h": 290,
"l": 287,
"c": 290,
"v": 137093.87349566
},
{
"ts": "2025-10-28T11:00:00",
"o": 287,
"h": 290,
"l": 287,
"c": 288,
"v": 48432.33454056
},
{
"ts": "2025-10-28T10:00:00",
"o": 285,
"h": 287,
"l": 285,
"c": 287,
"v": 45474.19047462
},
{
"ts": "2025-10-28T09:00:00",
"o": 286,
"h": 288,
"l": 285,
"c": 287,
"v": 77860.82824276
},
{
"ts": "2025-10-28T08:00:00",
"o": 285,
"h": 288,
"l": 285,
"c": 287,
"v": 9645.39264881
},
{
"ts": "2025-10-28T07:00:00",
"o": 288,
"h": 288,
"l": 286,
"c": 287,
"v": 11898.13978255
},
{
"ts": "2025-10-28T06:00:00",
"o": 284,
"h": 290,
"l": 283,
"c": 290,
"v": 198244.35050048
},
{
"ts": "2025-10-28T05:00:00",
"o": 288,
"h": 288,
"l": 283,
"c": 283,
"v": 62667.77853628
},
{
"ts": "2025-10-28T04:00:00",
"o": 285,
"h": 288,
"l": 285,
"c": 288,
"v": 31573.65689178
},
{
"ts": "2025-10-28T03:00:00",
"o": 286,
"h": 286,
"l": 283,
"c": 285,
"v": 25219.36325351
},
{
"ts": "2025-10-28T02:00:00",
"o": 288,
"h": 289,
"l": 285,
"c": 286,
"v": 67021.99331351
},
{
"ts": "2025-10-28T01:00:00",
"o": 286,
"h": 288,
"l": 286,
"c": 287,
"v": 8574.13528157
},
{
"ts": "2025-10-28T00:00:00",
"o": 287,
"h": 288,
"l": 284,
"c": 285,
"v": 221704.70540634
},
{
"ts": "2025-10-27T23:00:00",
"o": 289,
"h": 289,
"l": 286,
"c": 287,
"v": 137537.4500041
},
{
"ts": "2025-10-27T22:00:00",
"o": 291,
"h": 291,
"l": 288,
"c": 288,
"v": 99704.53046965
},
{
"ts": "2025-10-27T21:00:00",
"o": 291,
"h": 291,
"l": 289,
"c": 289,
"v": 22061.72872476
},
{
"ts": "2025-10-27T20:00:00",
"o": 291,
"h": 291,
"l": 289,
"c": 290,
"v": 18103.41054363
},
{
"ts": "2025-10-27T19:00:00",
"o": 294,
"h": 294,
"l": 292,
"c": 292,
"v": 5229.9346931
},
{
"ts": "2025-10-27T18:00:00",
"o": 294,
"h": 297,
"l": 294,
"c": 294,
"v": 9715.67913949
},
{
"ts": "2025-10-27T17:00:00",
"o": 295,
"h": 297,
"l": 294,
"c": 297,
"v": 11526.80945596
},
{
"ts": "2025-10-27T16:00:00",
"o": 291,
"h": 294,
"l": 291,
"c": 294,
"v": 78274.61231381
},
{
"ts": "2025-10-27T15:00:00",
"o": 290,
"h": 292,
"l": 290,
"c": 291,
"v": 24580.39019494
},
{
"ts": "2025-10-27T14:00:00",
"o": 291,
"h": 291,
"l": 288,
"c": 290,
"v": 117708.6614476
},
{
"ts": "2025-10-27T13:00:00",
"o": 291,
"h": 292,
"l": 289,
"c": 292,
"v": 298068.98978735
},
{
"ts": "2025-10-27T12:00:00",
"o": 296,
"h": 296,
"l": 290,
"c": 291,
"v": 237989.07226627
},
{
"ts": "2025-10-27T11:00:00",
"o": 295,
"h": 296,
"l": 294,
"c": 296,
"v": 29964.99320128
},
{
"ts": "2025-10-27T10:00:00",
"o": 293,
"h": 295,
"l": 293,
"c": 295,
"v": 58119.9559518
},
{
"ts": "2025-10-27T09:00:00",
"o": 295,
"h": 295,
"l": 292,
"c": 294,
"v": 135565.99728272
},
{
"ts": "2025-10-27T08:00:00",
"o": 299,
"h": 300,
"l": 295,
"c": 296,
"v": 146612.93604616
},
{
"ts": "2025-10-27T07:00:00",
"o": 300,
"h": 300,
"l": 295,
"c": 299,
"v": 203879.59770382
},
{
"ts": "2025-10-27T06:00:00",
"o": 303,
"h": 303,
"l": 298,
"c": 300,
"v": 215185.78875105
},
{
"ts": "2025-10-27T05:00:00",
"o": 303,
"h": 306,
"l": 302,
"c": 303,
"v": 108105.42289764
},
{
"ts": "2025-10-27T04:00:00",
"o": 304,
"h": 304,
"l": 302,
"c": 303,
"v": 39041.10315904
},
{
"ts": "2025-10-27T03:00:00",
"o": 304,
"h": 306,
"l": 303,
"c": 304,
"v": 77843.82461289
},
{
"ts": "2025-10-27T02:00:00",
"o": 306,
"h": 307,
"l": 305,
"c": 305,
"v": 136049.08553575
},
{
"ts": "2025-10-27T01:00:00",
"o": 303,
"h": 306,
"l": 303,
"c": 306,
"v": 205825.41231374
},
{
"ts": "2025-10-27T00:00:00",
"o": 304,
"h": 305,
"l": 302,
"c": 303,
"v": 239999.36694427
},
{
"ts": "2025-10-26T23:00:00",
"o": 303,
"h": 304,
"l": 302,
"c": 304,
"v": 173968.87607496
},
{
"ts": "2025-10-26T22:00:00",
"o": 300,
"h": 303,
"l": 300,
"c": 303,
"v": 172971.39020823
},
{
"ts": "2025-10-26T21:00:00",
"o": 298,
"h": 301,
"l": 297,
"c": 301,
"v": 12122.22604842
},
{
"ts": "2025-10-26T20:00:00",
"o": 299,
"h": 300,
"l": 296,
"c": 298,
"v": 46018.77612537
},
{
"ts": "2025-10-26T19:00:00",
"o": 300,
"h": 303,
"l": 299,
"c": 300,
"v": 140618.33043379
},
{
"ts": "2025-10-26T18:00:00",
"o": 300,
"h": 301,
"l": 299,
"c": 300,
"v": 6949.37207173
},
{
"ts": "2025-10-26T17:00:00",
"o": 299,
"h": 301,
"l": 299,
"c": 301,
"v": 32846.52737496
},
{
"ts": "2025-10-26T16:00:00",
"o": 300,
"h": 301,
"l": 299,
"c": 299,
"v": 52395.00594294
},
{
"ts": "2025-10-26T15:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 300,
"v": 58418.03585703
},
{
"ts": "2025-10-26T14:00:00",
"o": 299,
"h": 300,
"l": 297,
"c": 300,
"v": 123506.76246145
},
{
"ts": "2025-10-26T13:00:00",
"o": 300,
"h": 301,
"l": 298,
"c": 300,
"v": 148620.40273744
},
{
"ts": "2025-10-26T12:00:00",
"o": 301,
"h": 302,
"l": 299,
"c": 301,
"v": 452942.58022319
},
{
"ts": "2025-10-26T11:00:00",
"o": 298,
"h": 302,
"l": 298,
"c": 301,
"v": 103678.16429717
},
{
"ts": "2025-10-26T10:00:00",
"o": 298,
"h": 299,
"l": 297,
"c": 298,
"v": 24887.07098459
},
{
"ts": "2025-10-26T09:00:00",
"o": 298,
"h": 300,
"l": 296,
"c": 298,
"v": 136039.49105493
},
{
"ts": "2025-10-26T08:00:00",
"o": 297,
"h": 299,
"l": 296,
"c": 298,
"v": 169886.83963877
},
{
"ts": "2025-10-26T07:00:00",
"o": 296,
"h": 297,
"l": 294,
"c": 296,
"v": 39261.58798373
},
{
"ts": "2025-10-26T06:00:00",
"o": 296,
"h": 297,
"l": 294,
"c": 296,
"v": 272549.2953102
},
{
"ts": "2025-10-26T05:00:00",
"o": 297,
"h": 297,
"l": 296,
"c": 296,
"v": 56662.23901482
},
{
"ts": "2025-10-26T04:00:00",
"o": 294,
"h": 297,
"l": 294,
"c": 297,
"v": 66754.25110779
},
{
"ts": "2025-10-26T03:00:00",
"o": 293,
"h": 294,
"l": 292,
"c": 294,
"v": 89697.32153085
},
{
"ts": "2025-10-26T02:00:00",
"o": 295,
"h": 295,
"l": 292,
"c": 293,
"v": 385359.15157412
},
{
"ts": "2025-10-26T01:00:00",
"o": 299,
"h": 299,
"l": 295,
"c": 295,
"v": 105079.63363434
},
{
"ts": "2025-10-26T00:00:00",
"o": 299,
"h": 299,
"l": 297,
"c": 299,
"v": 182550.26465837
},
{
"ts": "2025-10-25T23:00:00",
"o": 297,
"h": 299,
"l": 296,
"c": 299,
"v": 146891.3443768
},
{
"ts": "2025-10-25T16:00:00",
"o": 293,
"h": 296,
"l": 293,
"c": 296,
"v": 219641.11707349
},
{
"ts": "2025-10-25T15:00:00",
"o": 294,
"h": 295,
"l": 293,
"c": 295,
"v": 28280.47453053
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 264,
"h": 267,
"l": 262,
"c": 265,
"v": 492971.78019189
},
{
"ts": "2025-10-31T20:00:00",
"o": 265,
"h": 265,
"l": 262,
"c": 263,
"v": 173805.5760218
},
{
"ts": "2025-10-31T16:00:00",
"o": 263,
"h": 267,
"l": 257,
"c": 266,
"v": 217083.95467309
},
{
"ts": "2025-10-31T12:00:00",
"o": 266,
"h": 267,
"l": 262,
"c": 264,
"v": 77953.47601678
},
{
"ts": "2025-10-31T08:00:00",
"o": 263,
"h": 265,
"l": 262,
"c": 265,
"v": 72047.19730815
},
{
"ts": "2025-10-31T04:00:00",
"o": 267,
"h": 271,
"l": 263,
"c": 264,
"v": 264429.64785978
},
{
"ts": "2025-10-31T00:00:00",
"o": 263,
"h": 272,
"l": 262,
"c": 267,
"v": 475767.55166873
},
{
"ts": "2025-10-30T20:00:00",
"o": 257,
"h": 264,
"l": 256,
"c": 262,
"v": 209047.98874638
},
{
"ts": "2025-10-30T16:00:00",
"o": 258,
"h": 259,
"l": 253,
"c": 258,
"v": 366472.30764993
},
{
"ts": "2025-10-30T12:00:00",
"o": 275,
"h": 275,
"l": 256,
"c": 258,
"v": 840868.06397681
},
{
"ts": "2025-10-30T08:00:00",
"o": 280,
"h": 280,
"l": 275,
"c": 275,
"v": 146871.25657976
},
{
"ts": "2025-10-30T04:00:00",
"o": 283,
"h": 284,
"l": 273,
"c": 280,
"v": 481976.81914156
},
{
"ts": "2025-10-30T00:00:00",
"o": 281,
"h": 287,
"l": 279,
"c": 284,
"v": 403056.20661687
},
{
"ts": "2025-10-29T20:00:00",
"o": 284,
"h": 288,
"l": 280,
"c": 281,
"v": 253669.57387902
},
{
"ts": "2025-10-29T16:00:00",
"o": 276,
"h": 285,
"l": 275,
"c": 284,
"v": 423625.8206387
},
{
"ts": "2025-10-29T12:00:00",
"o": 283,
"h": 284,
"l": 275,
"c": 276,
"v": 337475.4501196
},
{
"ts": "2025-10-29T08:00:00",
"o": 280,
"h": 284,
"l": 279,
"c": 283,
"v": 223690.35818148
},
{
"ts": "2025-10-29T04:00:00",
"o": 281,
"h": 282,
"l": 280,
"c": 281,
"v": 176372.4144113
},
{
"ts": "2025-10-29T00:00:00",
"o": 282,
"h": 284,
"l": 280,
"c": 281,
"v": 235029.36309403
},
{
"ts": "2025-10-28T20:00:00",
"o": 284,
"h": 285,
"l": 278,
"c": 282,
"v": 310579.27412857
},
{
"ts": "2025-10-28T16:00:00",
"o": 290,
"h": 294,
"l": 285,
"c": 286,
"v": 156895.47392287
},
{
"ts": "2025-10-28T12:00:00",
"o": 288,
"h": 293,
"l": 285,
"c": 289,
"v": 392064.13840307
},
{
"ts": "2025-10-28T08:00:00",
"o": 285,
"h": 290,
"l": 285,
"c": 288,
"v": 181412.74590675
},
{
"ts": "2025-10-28T04:00:00",
"o": 285,
"h": 290,
"l": 283,
"c": 287,
"v": 304383.92571109
},
{
"ts": "2025-10-28T00:00:00",
"o": 287,
"h": 289,
"l": 283,
"c": 285,
"v": 322520.19725493
},
{
"ts": "2025-10-27T20:00:00",
"o": 291,
"h": 291,
"l": 286,
"c": 287,
"v": 277407.11974214
},
{
"ts": "2025-10-27T16:00:00",
"o": 291,
"h": 297,
"l": 291,
"c": 292,
"v": 104747.03560236
},
{
"ts": "2025-10-27T12:00:00",
"o": 296,
"h": 296,
"l": 288,
"c": 291,
"v": 678347.11369616
},
{
"ts": "2025-10-27T08:00:00",
"o": 299,
"h": 300,
"l": 292,
"c": 296,
"v": 370263.88248196
},
{
"ts": "2025-10-27T04:00:00",
"o": 304,
"h": 306,
"l": 295,
"c": 299,
"v": 566211.91251155
},
{
"ts": "2025-10-27T00:00:00",
"o": 304,
"h": 307,
"l": 302,
"c": 304,
"v": 659717.68940665
},
{
"ts": "2025-10-26T20:00:00",
"o": 299,
"h": 304,
"l": 296,
"c": 304,
"v": 405081.26845698
},
{
"ts": "2025-10-26T16:00:00",
"o": 300,
"h": 303,
"l": 299,
"c": 300,
"v": 232809.23582342
},
{
"ts": "2025-10-26T12:00:00",
"o": 301,
"h": 302,
"l": 297,
"c": 300,
"v": 783487.78127911
},
{
"ts": "2025-10-26T08:00:00",
"o": 297,
"h": 302,
"l": 296,
"c": 301,
"v": 434491.56597546
},
{
"ts": "2025-10-26T04:00:00",
"o": 294,
"h": 297,
"l": 294,
"c": 296,
"v": 435227.37341654
},
{
"ts": "2025-10-26T00:00:00",
"o": 299,
"h": 299,
"l": 292,
"c": 294,
"v": 762686.37139768
},
{
"ts": "2025-10-25T20:00:00",
"o": 297,
"h": 299,
"l": 296,
"c": 299,
"v": 146891.3443768
},
{
"ts": "2025-10-25T16:00:00",
"o": 293,
"h": 296,
"l": 293,
"c": 296,
"v": 219641.11707349
},
{
"ts": "2025-10-25T12:00:00",
"o": 294,
"h": 296,
"l": 291,
"c": 295,
"v": 349353.60067228
},
{
"ts": "2025-10-25T08:00:00",
"o": 295,
"h": 298,
"l": 293,
"c": 295,
"v": 526965.22103725
},
{
"ts": "2025-10-25T04:00:00",
"o": 300,
"h": 304,
"l": 294,
"c": 295,
"v": 1394042.09555864
},
{
"ts": "2025-10-25T00:00:00",
"o": 290,
"h": 307,
"l": 288,
"c": 300,
"v": 4151217.25175447
},
{
"ts": "2025-10-24T20:00:00",
"o": 288,
"h": 293,
"l": 288,
"c": 291,
"v": 178356.85119735
},
{
"ts": "2025-10-24T16:00:00",
"o": 284,
"h": 288,
"l": 282,
"c": 287,
"v": 101385.96038595
},
{
"ts": "2025-10-24T12:00:00",
"o": 288,
"h": 294,
"l": 284,
"c": 285,
"v": 427177.94506405
},
{
"ts": "2025-10-24T08:00:00",
"o": 292,
"h": 294,
"l": 286,
"c": 288,
"v": 501885.10071712
},
{
"ts": "2025-10-24T04:00:00",
"o": 290,
"h": 299,
"l": 290,
"c": 292,
"v": 1079455.17630639
},
{
"ts": "2025-10-24T00:00:00",
"o": 291,
"h": 293,
"l": 288,
"c": 290,
"v": 562035.80741518
},
{
"ts": "2025-10-23T20:00:00",
"o": 289,
"h": 291,
"l": 285,
"c": 291,
"v": 187519.82885445
},
{
"ts": "2025-10-23T16:00:00",
"o": 287,
"h": 292,
"l": 287,
"c": 289,
"v": 227829.21168808
},
{
"ts": "2025-10-23T12:00:00",
"o": 281,
"h": 290,
"l": 280,
"c": 289,
"v": 654151.61362872
},
{
"ts": "2025-10-23T08:00:00",
"o": 285,
"h": 289,
"l": 281,
"c": 281,
"v": 284918.51900865
},
{
"ts": "2025-10-23T04:00:00",
"o": 277,
"h": 292,
"l": 273,
"c": 286,
"v": 930286.82070162
},
{
"ts": "2025-10-23T00:00:00",
"o": 277,
"h": 280,
"l": 275,
"c": 277,
"v": 148503.57606131
},
{
"ts": "2025-10-22T20:00:00",
"o": 281,
"h": 282,
"l": 272,
"c": 277,
"v": 853615.36393486
},
{
"ts": "2025-10-22T16:00:00",
"o": 288,
"h": 290,
"l": 278,
"c": 281,
"v": 897414.76538063
},
{
"ts": "2025-10-22T12:00:00",
"o": 295,
"h": 300,
"l": 286,
"c": 288,
"v": 681213.44145006
},
{
"ts": "2025-10-22T08:00:00",
"o": 294,
"h": 299,
"l": 291,
"c": 295,
"v": 468203.76007606
},
{
"ts": "2025-10-22T04:00:00",
"o": 293,
"h": 298,
"l": 290,
"c": 296,
"v": 569631.22183252
},
{
"ts": "2025-10-22T00:00:00",
"o": 295,
"h": 310,
"l": 290,
"c": 291,
"v": 8572067.06030019
},
{
"ts": "2025-10-21T20:00:00",
"o": 307,
"h": 307,
"l": 293,
"c": 294,
"v": 272500.42113919
},
{
"ts": "2025-10-21T16:00:00",
"o": 312,
"h": 313,
"l": 303,
"c": 309,
"v": 221182.18998167
},
{
"ts": "2025-10-21T12:00:00",
"o": 296,
"h": 313,
"l": 294,
"c": 313,
"v": 1210936.86965351
},
{
"ts": "2025-10-21T08:00:00",
"o": 292,
"h": 296,
"l": 288,
"c": 294,
"v": 421276.94393846
},
{
"ts": "2025-10-21T04:00:00",
"o": 298,
"h": 298,
"l": 291,
"c": 292,
"v": 639305.96288698
},
{
"ts": "2025-10-21T00:00:00",
"o": 302,
"h": 304,
"l": 298,
"c": 298,
"v": 412978.37551854
},
{
"ts": "2025-10-20T20:00:00",
"o": 302,
"h": 311,
"l": 301,
"c": 303,
"v": 805963.2423007
},
{
"ts": "2025-10-20T16:00:00",
"o": 301,
"h": 303,
"l": 297,
"c": 303,
"v": 175786.93036893
},
{
"ts": "2025-10-20T12:00:00",
"o": 306,
"h": 307,
"l": 301,
"c": 302,
"v": 314035.9987419
},
{
"ts": "2025-10-20T08:00:00",
"o": 303,
"h": 307,
"l": 301,
"c": 306,
"v": 888250.34912917
},
{
"ts": "2025-10-20T04:00:00",
"o": 306,
"h": 309,
"l": 303,
"c": 303,
"v": 1234880.03304954
},
{
"ts": "2025-10-20T00:00:00",
"o": 303,
"h": 308,
"l": 297,
"c": 308,
"v": 1441848.56152405
},
{
"ts": "2025-10-19T20:00:00",
"o": 310,
"h": 310,
"l": 303,
"c": 303,
"v": 521469.35918186
},
{
"ts": "2025-10-19T16:00:00",
"o": 308,
"h": 312,
"l": 307,
"c": 310,
"v": 361698.29877949
},
{
"ts": "2025-10-19T12:00:00",
"o": 308,
"h": 313,
"l": 304,
"c": 309,
"v": 557979.01889541
},
{
"ts": "2025-10-19T08:00:00",
"o": 303,
"h": 313,
"l": 298,
"c": 308,
"v": 1242506.29001827
},
{
"ts": "2025-10-19T04:00:00",
"o": 309,
"h": 309,
"l": 301,
"c": 302,
"v": 1078622.20109589
},
{
"ts": "2025-10-19T00:00:00",
"o": 315,
"h": 322,
"l": 304,
"c": 309,
"v": 4429185.68603425
},
{
"ts": "2025-10-18T20:00:00",
"o": 311,
"h": 316,
"l": 310,
"c": 315,
"v": 1471256.19917298
},
{
"ts": "2025-10-18T16:00:00",
"o": 312,
"h": 317,
"l": 308,
"c": 311,
"v": 1385152.39707853
},
{
"ts": "2025-10-18T12:00:00",
"o": 314,
"h": 324,
"l": 306,
"c": 312,
"v": 6571426.57399168
},
{
"ts": "2025-10-18T08:00:00",
"o": 312,
"h": 364,
"l": 311,
"c": 315,
"v": 45491292.72844824
},
{
"ts": "2025-10-18T04:00:00",
"o": 305,
"h": 316,
"l": 302,
"c": 312,
"v": 1505593.05438697
},
{
"ts": "2025-10-18T00:00:00",
"o": 295,
"h": 307,
"l": 295,
"c": 304,
"v": 683288.63214186
},
{
"ts": "2025-10-17T20:00:00",
"o": 298,
"h": 304,
"l": 295,
"c": 295,
"v": 163607.91534328
},
{
"ts": "2025-10-17T16:00:00",
"o": 302,
"h": 303,
"l": 294,
"c": 300,
"v": 393713.86676899
},
{
"ts": "2025-10-17T12:00:00",
"o": 300,
"h": 301,
"l": 290,
"c": 301,
"v": 219603.37320124
},
{
"ts": "2025-10-17T08:00:00",
"o": 279,
"h": 299,
"l": 274,
"c": 299,
"v": 768886.65732981
},
{
"ts": "2025-10-17T04:00:00",
"o": 303,
"h": 303,
"l": 279,
"c": 280,
"v": 982404.99486977
},
{
"ts": "2025-10-17T00:00:00",
"o": 301,
"h": 304,
"l": 299,
"c": 303,
"v": 168992.6962696
},
{
"ts": "2025-10-16T20:00:00",
"o": 296,
"h": 302,
"l": 293,
"c": 300,
"v": 706791.70799536
},
{
"ts": "2025-10-16T16:00:00",
"o": 304,
"h": 306,
"l": 294,
"c": 297,
"v": 582530.18760168
},
{
"ts": "2025-10-16T12:00:00",
"o": 320,
"h": 323,
"l": 304,
"c": 305,
"v": 612282.20291808
},
{
"ts": "2025-10-16T08:00:00",
"o": 316,
"h": 321,
"l": 305,
"c": 320,
"v": 1132264.1957086
},
{
"ts": "2025-10-16T04:00:00",
"o": 313,
"h": 318,
"l": 311,
"c": 316,
"v": 116423.8741293
},
{
"ts": "2025-10-16T00:00:00",
"o": 313,
"h": 316,
"l": 310,
"c": 313,
"v": 426558.88710181
},
{
"ts": "2025-10-15T20:00:00",
"o": 320,
"h": 320,
"l": 311,
"c": 314,
"v": 384057.05335226
},
{
"ts": "2025-10-15T16:00:00",
"o": 318,
"h": 322,
"l": 315,
"c": 319,
"v": 106146.96957627
},
{
"ts": "2025-10-15T12:00:00",
"o": 321,
"h": 326,
"l": 316,
"c": 318,
"v": 903443.07077728
},
{
"ts": "2025-10-15T08:00:00",
"o": 330,
"h": 338,
"l": 321,
"c": 322,
"v": 4605844.36938853
},
{
"ts": "2025-10-15T04:00:00",
"o": 332,
"h": 334,
"l": 322,
"c": 330,
"v": 2003340.03999421
},
{
"ts": "2025-10-15T00:00:00",
"o": 321,
"h": 334,
"l": 316,
"c": 331,
"v": 1056353.88423631
},
{
"ts": "2025-10-14T20:00:00",
"o": 323,
"h": 323,
"l": 318,
"c": 321,
"v": 90185.5285252
},
{
"ts": "2025-10-14T16:00:00",
"o": 326,
"h": 327,
"l": 317,
"c": 321,
"v": 269679.29066151
},
{
"ts": "2025-10-14T12:00:00",
"o": 309,
"h": 329,
"l": 305,
"c": 328,
"v": 824455.1936906
},
{
"ts": "2025-10-14T08:00:00",
"o": 307,
"h": 311,
"l": 301,
"c": 310,
"v": 994181.67448722
},
{
"ts": "2025-10-14T04:00:00",
"o": 327,
"h": 327,
"l": 302,
"c": 307,
"v": 1135009.34172775
},
{
"ts": "2025-10-14T00:00:00",
"o": 333,
"h": 336,
"l": 324,
"c": 326,
"v": 1113435.99612937
},
{
"ts": "2025-10-13T20:00:00",
"o": 332,
"h": 336,
"l": 330,
"c": 334,
"v": 343565.02500502
},
{
"ts": "2025-10-13T16:00:00",
"o": 323,
"h": 334,
"l": 319,
"c": 332,
"v": 459117.87108713
},
{
"ts": "2025-10-13T12:00:00",
"o": 321,
"h": 330,
"l": 319,
"c": 322,
"v": 638048.60838522
},
{
"ts": "2025-10-13T08:00:00",
"o": 324,
"h": 331,
"l": 318,
"c": 321,
"v": 937605.86586855
},
{
"ts": "2025-10-13T04:00:00",
"o": 316,
"h": 330,
"l": 312,
"c": 323,
"v": 744228.21604586
},
{
"ts": "2025-10-13T00:00:00",
"o": 315,
"h": 340,
"l": 308,
"c": 316,
"v": 3523362.63880897
},
{
"ts": "2025-10-12T20:00:00",
"o": 317,
"h": 326,
"l": 313,
"c": 316,
"v": 1099164.78495419
},
{
"ts": "2025-10-12T16:00:00",
"o": 303,
"h": 317,
"l": 302,
"c": 317,
"v": 770641.1029206
},
{
"ts": "2025-10-12T12:00:00",
"o": 287,
"h": 305,
"l": 283,
"c": 303,
"v": 1176370.0599872
},
{
"ts": "2025-10-12T08:00:00",
"o": 289,
"h": 292,
"l": 284,
"c": 288,
"v": 784540.50552906
},
{
"ts": "2025-10-12T04:00:00",
"o": 287,
"h": 294,
"l": 286,
"c": 289,
"v": 827153.86965918
},
{
"ts": "2025-10-12T00:00:00",
"o": 293,
"h": 309,
"l": 281,
"c": 287,
"v": 4533165.60672651
},
{
"ts": "2025-10-11T20:00:00",
"o": 295,
"h": 297,
"l": 279,
"c": 292,
"v": 1009971.63130431
},
{
"ts": "2025-10-11T16:00:00",
"o": 307,
"h": 311,
"l": 293,
"c": 296,
"v": 745335.54922532
},
{
"ts": "2025-10-11T12:00:00",
"o": 310,
"h": 312,
"l": 298,
"c": 306,
"v": 2780352.48565833
},
{
"ts": "2025-10-11T08:00:00",
"o": 302,
"h": 314,
"l": 300,
"c": 310,
"v": 5611280.10025757
},
{
"ts": "2025-10-11T04:00:00",
"o": 283,
"h": 343,
"l": 283,
"c": 302,
"v": 20649602.53678289
},
{
"ts": "2025-10-11T00:00:00",
"o": 267,
"h": 381,
"l": 253,
"c": 284,
"v": 31415678.1369626
},
{
"ts": "2025-10-10T20:00:00",
"o": 359,
"h": 360,
"l": 212,
"c": 267,
"v": 6829330.48051286
},
{
"ts": "2025-10-10T16:00:00",
"o": 361,
"h": 369,
"l": 355,
"c": 359,
"v": 1378342.6620253
},
{
"ts": "2025-10-10T12:00:00",
"o": 384,
"h": 388,
"l": 361,
"c": 362,
"v": 1005544.29183855
},
{
"ts": "2025-10-10T08:00:00",
"o": 380,
"h": 387,
"l": 380,
"c": 384,
"v": 442965.00318547
},
{
"ts": "2025-10-10T04:00:00",
"o": 384,
"h": 387,
"l": 380,
"c": 380,
"v": 443789.4902586
},
{
"ts": "2025-10-10T00:00:00",
"o": 380,
"h": 387,
"l": 379,
"c": 385,
"v": 824608.24294733
},
{
"ts": "2025-10-09T20:00:00",
"o": 381,
"h": 382,
"l": 379,
"c": 380,
"v": 136785.99768496
},
{
"ts": "2025-10-09T16:00:00",
"o": 373,
"h": 383,
"l": 373,
"c": 381,
"v": 246850.51738886
},
{
"ts": "2025-10-09T12:00:00",
"o": 376,
"h": 378,
"l": 370,
"c": 372,
"v": 187489.49984485
},
{
"ts": "2025-10-09T08:00:00",
"o": 379,
"h": 379,
"l": 370,
"c": 376,
"v": 708854.4315766
},
{
"ts": "2025-10-09T04:00:00",
"o": 383,
"h": 385,
"l": 379,
"c": 379,
"v": 378682.17398522
},
{
"ts": "2025-10-09T00:00:00",
"o": 391,
"h": 392,
"l": 379,
"c": 383,
"v": 1095852.39266774
},
{
"ts": "2025-10-08T20:00:00",
"o": 405,
"h": 408,
"l": 390,
"c": 391,
"v": 757887.97790351
},
{
"ts": "2025-10-08T16:00:00",
"o": 392,
"h": 405,
"l": 391,
"c": 405,
"v": 598857.9977221
},
{
"ts": "2025-10-08T12:00:00",
"o": 383,
"h": 395,
"l": 382,
"c": 392,
"v": 884668.36786315
},
{
"ts": "2025-10-08T08:00:00",
"o": 383,
"h": 387,
"l": 381,
"c": 383,
"v": 718537.16665145
},
{
"ts": "2025-10-08T04:00:00",
"o": 376,
"h": 383,
"l": 374,
"c": 383,
"v": 649138.63630743
},
{
"ts": "2025-10-08T00:00:00",
"o": 385,
"h": 411,
"l": 373,
"c": 375,
"v": 9347219.85531016
},
{
"ts": "2025-10-07T20:00:00",
"o": 393,
"h": 395,
"l": 384,
"c": 385,
"v": 716836.55907877
},
{
"ts": "2025-10-07T16:00:00",
"o": 385,
"h": 395,
"l": 380,
"c": 394,
"v": 1017829.82913603
},
{
"ts": "2025-10-07T12:00:00",
"o": 407,
"h": 408,
"l": 382,
"c": 384,
"v": 2711564.85203911
},
{
"ts": "2025-10-07T08:00:00",
"o": 399,
"h": 408,
"l": 394,
"c": 408,
"v": 1982377.52542155
},
{
"ts": "2025-10-07T04:00:00",
"o": 403,
"h": 407,
"l": 397,
"c": 398,
"v": 2976201.06047166
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 264,
"h": 267,
"l": 262,
"c": 265,
"v": 492971.78019189
},
{
"ts": "2025-10-31T00:00:00",
"o": 263,
"h": 272,
"l": 257,
"c": 263,
"v": 1281087.40354833
},
{
"ts": "2025-10-30T00:00:00",
"o": 281,
"h": 287,
"l": 253,
"c": 262,
"v": 2448292.64271131
},
{
"ts": "2025-10-29T00:00:00",
"o": 282,
"h": 288,
"l": 275,
"c": 281,
"v": 1649862.98032413
},
{
"ts": "2025-10-28T00:00:00",
"o": 287,
"h": 294,
"l": 278,
"c": 282,
"v": 1667855.75532728
},
{
"ts": "2025-10-27T00:00:00",
"o": 304,
"h": 307,
"l": 286,
"c": 287,
"v": 2656694.75344082
},
{
"ts": "2025-10-26T00:00:00",
"o": 299,
"h": 304,
"l": 292,
"c": 304,
"v": 3053783.59634919
},
{
"ts": "2025-10-25T00:00:00",
"o": 290,
"h": 307,
"l": 288,
"c": 299,
"v": 6788110.63047293
},
{
"ts": "2025-10-24T00:00:00",
"o": 291,
"h": 299,
"l": 282,
"c": 291,
"v": 2850296.84108604
},
{
"ts": "2025-10-23T00:00:00",
"o": 277,
"h": 292,
"l": 273,
"c": 291,
"v": 2433209.56994283
},
{
"ts": "2025-10-22T00:00:00",
"o": 295,
"h": 310,
"l": 272,
"c": 277,
"v": 12042145.61297432
},
{
"ts": "2025-10-21T00:00:00",
"o": 302,
"h": 313,
"l": 288,
"c": 294,
"v": 3178180.76311835
},
{
"ts": "2025-10-20T00:00:00",
"o": 303,
"h": 311,
"l": 297,
"c": 303,
"v": 4860765.11511429
},
{
"ts": "2025-10-19T00:00:00",
"o": 315,
"h": 322,
"l": 298,
"c": 303,
"v": 8191460.85400517
},
{
"ts": "2025-10-18T00:00:00",
"o": 295,
"h": 364,
"l": 295,
"c": 315,
"v": 57108009.58522026
},
{
"ts": "2025-10-17T00:00:00",
"o": 301,
"h": 304,
"l": 274,
"c": 295,
"v": 2697209.50378269
},
{
"ts": "2025-10-16T00:00:00",
"o": 313,
"h": 323,
"l": 293,
"c": 300,
"v": 3576851.05545483
},
{
"ts": "2025-10-15T00:00:00",
"o": 321,
"h": 338,
"l": 311,
"c": 314,
"v": 9059185.38732486
},
{
"ts": "2025-10-14T00:00:00",
"o": 333,
"h": 336,
"l": 301,
"c": 321,
"v": 4426947.02522165
},
{
"ts": "2025-10-13T00:00:00",
"o": 315,
"h": 340,
"l": 308,
"c": 334,
"v": 6645928.22520075
},
{
"ts": "2025-10-12T00:00:00",
"o": 293,
"h": 326,
"l": 281,
"c": 316,
"v": 9191035.92977674
},
{
"ts": "2025-10-11T00:00:00",
"o": 267,
"h": 381,
"l": 253,
"c": 292,
"v": 62212220.44019102
},
{
"ts": "2025-10-10T00:00:00",
"o": 380,
"h": 388,
"l": 212,
"c": 267,
"v": 10924580.17076811
},
{
"ts": "2025-10-09T00:00:00",
"o": 391,
"h": 392,
"l": 370,
"c": 380,
"v": 2754515.01314823
},
{
"ts": "2025-10-08T00:00:00",
"o": 385,
"h": 411,
"l": 373,
"c": 391,
"v": 12956310.0017578
},
{
"ts": "2025-10-07T00:00:00",
"o": 415,
"h": 472,
"l": 380,
"c": 385,
"v": 48642677.66540843
},
{
"ts": "2025-10-06T00:00:00",
"o": 380,
"h": 449,
"l": 376,
"c": 415,
"v": 10704255.84856829
},
{
"ts": "2025-10-05T00:00:00",
"o": 393,
"h": 401,
"l": 380,
"c": 380,
"v": 2698583.52114635
},
{
"ts": "2025-10-04T00:00:00",
"o": 414,
"h": 415,
"l": 388,
"c": 395,
"v": 3012724.1627342
},
{
"ts": "2025-10-03T00:00:00",
"o": 406,
"h": 423,
"l": 384,
"c": 414,
"v": 5948267.13747369
},
{
"ts": "2025-10-02T00:00:00",
"o": 372,
"h": 414,
"l": 371,
"c": 404,
"v": 5648779.6280784
},
{
"ts": "2025-10-01T00:00:00",
"o": 339,
"h": 376,
"l": 335,
"c": 371,
"v": 6052141.02427112
},
{
"ts": "2025-09-30T00:00:00",
"o": 343,
"h": 368,
"l": 330,
"c": 339,
"v": 12027470.38620428
},
{
"ts": "2025-09-29T00:00:00",
"o": 376,
"h": 376,
"l": 341,
"c": 344,
"v": 3418837.74829695
},
{
"ts": "2025-09-28T00:00:00",
"o": 373,
"h": 381,
"l": 357,
"c": 376,
"v": 2439179.62989248
},
{
"ts": "2025-09-27T00:00:00",
"o": 374,
"h": 390,
"l": 362,
"c": 373,
"v": 5326791.61130105
},
{
"ts": "2025-09-26T00:00:00",
"o": 377,
"h": 395,
"l": 360,
"c": 374,
"v": 12897721.86080005
},
{
"ts": "2025-09-25T00:00:00",
"o": 419,
"h": 421,
"l": 369,
"c": 377,
"v": 7441101.06142142
},
{
"ts": "2025-09-24T00:00:00",
"o": 378,
"h": 427,
"l": 377,
"c": 419,
"v": 32499359.64729654
},
{
"ts": "2025-09-23T00:00:00",
"o": 379,
"h": 388,
"l": 348,
"c": 378,
"v": 7744400.34926163
},
{
"ts": "2025-09-22T00:00:00",
"o": 442,
"h": 444,
"l": 371,
"c": 379,
"v": 14044940.59738115
},
{
"ts": "2025-09-21T00:00:00",
"o": 425,
"h": 445,
"l": 423,
"c": 444,
"v": 5185059.61506722
},
{
"ts": "2025-09-20T00:00:00",
"o": 423,
"h": 432,
"l": 422,
"c": 425,
"v": 2826408.88994995
},
{
"ts": "2025-09-19T00:00:00",
"o": 440,
"h": 444,
"l": 421,
"c": 424,
"v": 3607566.2055445
},
{
"ts": "2025-09-18T00:00:00",
"o": 433,
"h": 443,
"l": 431,
"c": 440,
"v": 2895529.47647997
},
{
"ts": "2025-09-17T00:00:00",
"o": 435,
"h": 439,
"l": 414,
"c": 434,
"v": 2994044.31243129
},
{
"ts": "2025-09-16T00:00:00",
"o": 423,
"h": 443,
"l": 415,
"c": 433,
"v": 4534118.26293608
},
{
"ts": "2025-09-15T00:00:00",
"o": 447,
"h": 453,
"l": 415,
"c": 422,
"v": 6205563.714992
},
{
"ts": "2025-09-14T00:00:00",
"o": 476,
"h": 476,
"l": 442,
"c": 447,
"v": 5689022.76441704
},
{
"ts": "2025-09-13T00:00:00",
"o": 454,
"h": 482,
"l": 452,
"c": 476,
"v": 10968133.27626916
},
{
"ts": "2025-09-12T00:00:00",
"o": 450,
"h": 459,
"l": 437,
"c": 456,
"v": 7454592.3459598
},
{
"ts": "2025-09-11T00:00:00",
"o": 442,
"h": 473,
"l": 440,
"c": 450,
"v": 37122212.5364179
},
{
"ts": "2025-09-10T00:00:00",
"o": 440,
"h": 466,
"l": 435,
"c": 441,
"v": 10915243.45148381
},
{
"ts": "2025-09-09T00:00:00",
"o": 443,
"h": 461,
"l": 433,
"c": 440,
"v": 10107135.16278109
},
{
"ts": "2025-09-08T00:00:00",
"o": 424,
"h": 446,
"l": 421,
"c": 443,
"v": 5126165.9203096
},
{
"ts": "2025-09-07T00:00:00",
"o": 423,
"h": 430,
"l": 419,
"c": 424,
"v": 2912284.73291164
},
{
"ts": "2025-09-06T00:00:00",
"o": 415,
"h": 426,
"l": 408,
"c": 421,
"v": 3712817.66079137
},
{
"ts": "2025-09-05T00:00:00",
"o": 406,
"h": 416,
"l": 404,
"c": 415,
"v": 4543801.90445075
},
{
"ts": "2025-09-04T00:00:00",
"o": 422,
"h": 439,
"l": 399,
"c": 406,
"v": 16905580.44130084
},
{
"ts": "2025-09-03T00:00:00",
"o": 411,
"h": 427,
"l": 407,
"c": 421,
"v": 4368983.57454413
},
{
"ts": "2025-09-02T00:00:00",
"o": 400,
"h": 414,
"l": 396,
"c": 409,
"v": 3141215.17775303
},
{
"ts": "2025-09-01T00:00:00",
"o": 417,
"h": 419,
"l": 391,
"c": 399,
"v": 8660020.24139631
},
{
"ts": "2025-08-31T00:00:00",
"o": 428,
"h": 429,
"l": 415,
"c": 419,
"v": 4130904.60389829
},
{
"ts": "2025-08-30T00:00:00",
"o": 436,
"h": 454,
"l": 424,
"c": 428,
"v": 15507185.2002465
},
{
"ts": "2025-08-29T00:00:00",
"o": 432,
"h": 452,
"l": 408,
"c": 437,
"v": 20204942.17518781
},
{
"ts": "2025-08-28T00:00:00",
"o": 441,
"h": 446,
"l": 420,
"c": 432,
"v": 13647709.6764429
},
{
"ts": "2025-08-27T00:00:00",
"o": 440,
"h": 492,
"l": 431,
"c": 441,
"v": 36239849.5939061
},
{
"ts": "2025-08-26T00:00:00",
"o": 418,
"h": 452,
"l": 415,
"c": 440,
"v": 21541133.46858818
},
{
"ts": "2025-08-25T00:00:00",
"o": 442,
"h": 447,
"l": 412,
"c": 418,
"v": 10777642.63031303
},
{
"ts": "2025-08-24T00:00:00",
"o": 458,
"h": 461,
"l": 438,
"c": 441,
"v": 8263259.21014437
},
{
"ts": "2025-08-23T00:00:00",
"o": 463,
"h": 466,
"l": 444,
"c": 458,
"v": 9395142.76323516
},
{
"ts": "2025-08-22T00:00:00",
"o": 455,
"h": 468,
"l": 425,
"c": 464,
"v": 27238781.6383093
},
{
"ts": "2025-08-21T00:00:00",
"o": 491,
"h": 501,
"l": 451,
"c": 455,
"v": 30556530.8777615
},
{
"ts": "2025-08-20T00:00:00",
"o": 428,
"h": 523,
"l": 428,
"c": 491,
"v": 130854396.42534307
},
{
"ts": "2025-08-19T00:00:00",
"o": 466,
"h": 468,
"l": 426,
"c": 428,
"v": 16566964.68882848
},
{
"ts": "2025-08-18T00:00:00",
"o": 501,
"h": 503,
"l": 457,
"c": 465,
"v": 15408289.26630653
},
{
"ts": "2025-08-17T00:00:00",
"o": 498,
"h": 506,
"l": 496,
"c": 502,
"v": 6188849.98378924
},
{
"ts": "2025-08-16T00:00:00",
"o": 494,
"h": 501,
"l": 490,
"c": 498,
"v": 4291728.4051551
},
{
"ts": "2025-08-15T00:00:00",
"o": 493,
"h": 503,
"l": 478,
"c": 495,
"v": 9658004.11576412
},
{
"ts": "2025-08-14T00:00:00",
"o": 535,
"h": 536,
"l": 478,
"c": 493,
"v": 20548588.75184805
},
{
"ts": "2025-08-13T00:00:00",
"o": 534,
"h": 537,
"l": 519,
"c": 535,
"v": 15435975.39225974
},
{
"ts": "2025-08-12T00:00:00",
"o": 534,
"h": 548,
"l": 500.2,
"c": 533,
"v": 30779003.80260208
},
{
"ts": "2025-08-11T00:00:00",
"o": 576,
"h": 603,
"l": 531,
"c": 535,
"v": 39546403.39011135
},
{
"ts": "2025-08-10T00:00:00",
"o": 558,
"h": 615,
"l": 550,
"c": 577,
"v": 64480974.49379959
},
{
"ts": "2025-08-09T00:00:00",
"o": 552,
"h": 572,
"l": 543,
"c": 558,
"v": 21911371.58505976
},
{
"ts": "2025-08-08T00:00:00",
"o": 560,
"h": 560,
"l": 536,
"c": 551,
"v": 17358769.25697624
},
{
"ts": "2025-08-07T00:00:00",
"o": 551,
"h": 563,
"l": 535,
"c": 560,
"v": 20627401.39001216
},
{
"ts": "2025-08-06T00:00:00",
"o": 567,
"h": 580,
"l": 541,
"c": 551,
"v": 21272246.08125468
},
{
"ts": "2025-08-05T00:00:00",
"o": 603,
"h": 620,
"l": 555,
"c": 569,
"v": 38320839.70237919
},
{
"ts": "2025-08-04T00:00:00",
"o": 545,
"h": 620,
"l": 538,
"c": 602,
"v": 59338089.8783647
},
{
"ts": "2025-08-03T00:00:00",
"o": 538,
"h": 556,
"l": 531,
"c": 545,
"v": 28566904.72065034
},
{
"ts": "2025-08-02T00:00:00",
"o": 546,
"h": 599,
"l": 524,
"c": 538,
"v": 64838914.90199925
},
{
"ts": "2025-08-01T00:00:00",
"o": 559,
"h": 574,
"l": 527,
"c": 547,
"v": 27907293.91603839
},
{
"ts": "2025-07-31T00:00:00",
"o": 612,
"h": 628,
"l": 558,
"c": 559,
"v": 42441673.77311212
},
{
"ts": "2025-07-30T00:00:00",
"o": 640.4,
"h": 680,
"l": 595.6,
"c": 612,
"v": 123918312.9539197
},
{
"ts": "2025-07-29T00:00:00",
"o": 683.4,
"h": 749.5,
"l": 620.1,
"c": 640.4,
"v": 234129253.04293516
},
{
"ts": "2025-07-28T00:00:00",
"o": 628.3,
"h": 735,
"l": 614,
"c": 681.7,
"v": 465364236.8461314
},
{
"ts": "2025-07-27T00:00:00",
"o": 682.3,
"h": 692.4,
"l": 608.1,
"c": 628.3,
"v": 73799114.16081093
},
{
"ts": "2025-07-26T00:00:00",
"o": 747.9,
"h": 748.9,
"l": 645.4,
"c": 682.2,
"v": 186625593.7942309
},
{
"ts": "2025-07-25T00:00:00",
"o": 607.2,
"h": 839.2,
"l": 601,
"c": 747.9,
"v": 1235897166.5584264
},
{
"ts": "2025-07-24T00:00:00",
"o": 542,
"h": 734.2,
"l": 508.9,
"c": 608.1,
"v": 771704121.168942
},
{
"ts": "2025-07-23T00:00:00",
"o": 503.2,
"h": 650,
"l": 481.8,
"c": 542,
"v": 445138290.85814136
},
{
"ts": "2025-07-22T00:00:00",
"o": 490.4,
"h": 547.1,
"l": 477.7,
"c": 503.2,
"v": 149502994.63130307
},
{
"ts": "2025-07-21T00:00:00",
"o": 482.9,
"h": 508.6,
"l": 472.2,
"c": 490,
"v": 38873317.50488693
},
{
"ts": "2025-07-20T00:00:00",
"o": 483.5,
"h": 499.3,
"l": 471,
"c": 482.9,
"v": 33015397.03253926
},
{
"ts": "2025-07-19T00:00:00",
"o": 484.7,
"h": 491.1,
"l": 462.7,
"c": 483.4,
"v": 25685305.05992255
},
{
"ts": "2025-07-18T00:00:00",
"o": 504.4,
"h": 515.5,
"l": 473.1,
"c": 484.5,
"v": 48181255.80470985
},
{
"ts": "2025-07-17T00:00:00",
"o": 547.4,
"h": 549.8,
"l": 492.3,
"c": 504.3,
"v": 73646996.21444052
},
{
"ts": "2025-07-16T00:00:00",
"o": 568,
"h": 607.7,
"l": 540,
"c": 547.4,
"v": 87770328.8992915
},
{
"ts": "2025-07-15T00:00:00",
"o": 564.9,
"h": 586.6,
"l": 526.2,
"c": 568,
"v": 91891360.48533206
},
{
"ts": "2025-07-14T00:00:00",
"o": 596.5,
"h": 617.2,
"l": 543,
"c": 564.9,
"v": 112720396.68617061
},
{
"ts": "2025-07-13T00:00:00",
"o": 633.7,
"h": 675.2,
"l": 558.2,
"c": 596.5,
"v": 210428442.59353444
},
{
"ts": "2025-07-12T00:00:00",
"o": 753.9,
"h": 760,
"l": 607.2,
"c": 633.2,
"v": 392442646.9372077
},
{
"ts": "2025-07-11T00:00:00",
"o": 785.5,
"h": 937,
"l": 635.2,
"c": 754,
"v": 1593566257.1233165
},
{
"ts": "2025-07-10T00:00:00",
"o": 141.1,
"h": 980,
"l": 141.1,
"c": 783.9,
"v": 3748301603.206979
}
]
},
"orderbook": {
"market": "KRW-HYPER",
"timestamp": 1761963397636,
"total_ask_size": 615454.21782477,
"total_bid_size": 602964.0287757,
"units": [
{
"ask_price": 265,
"bid_price": 264,
"ask_size": 28348.63584281,
"bid_size": 31139.76702092
},
{
"ask_price": 266,
"bid_price": 263,
"ask_size": 33048.5573636,
"bid_size": 75569.659118
},
{
"ask_price": 267,
"bid_price": 262,
"ask_size": 28763.65170323,
"bid_size": 157054.11466365
},
{
"ask_price": 268,
"bid_price": 261,
"ask_size": 29685.52692534,
"bid_size": 30458.69912605
},
{
"ask_price": 269,
"bid_price": 260,
"ask_size": 29290.91675216,
"bid_size": 105486.77028527
}
]
},
"micro": {
"last_price": 265,
"best_bid": 264,
"best_ask": 265,
"mid": 264.5,
"spread_abs": 1,
"spread_bps": 37.80718336483932,
"ob_imbalance_topN": -0.45654260978735006,
"h1_return": -0.1016949152542373,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 263.15,
"upper": 266.26608729017653,
"lower": 260.0339127098234,
"bandwidth_pct": 2.368297389455863,
"position_0to1": 0.796846626510133
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ICX",
"last": {
"price": 123,
"ts": "2025-11-01T02:17:47.980Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 123,
"h": 123,
"l": 123,
"c": 123,
"v": 49775.636
},
{
"ts": "2025-11-01T01:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 124,
"v": 12518.89985666
},
{
"ts": "2025-11-01T00:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 8025.15457994
},
{
"ts": "2025-10-31T23:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 153899.24082017
},
{
"ts": "2025-10-31T22:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 123,
"v": 70160.79390609
},
{
"ts": "2025-10-31T21:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 4479.80727626
},
{
"ts": "2025-10-31T20:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 39468.52623868
},
{
"ts": "2025-10-31T19:00:00",
"o": 123,
"h": 123,
"l": 123,
"c": 123,
"v": 1849.19428851
},
{
"ts": "2025-10-31T18:00:00",
"o": 122,
"h": 122,
"l": 122,
"c": 122,
"v": 75895.61209633
},
{
"ts": "2025-10-31T17:00:00",
"o": 121,
"h": 123,
"l": 121,
"c": 122,
"v": 82973.92780761
},
{
"ts": "2025-10-31T16:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 122,
"v": 107668.45303757
},
{
"ts": "2025-10-31T15:00:00",
"o": 124,
"h": 124,
"l": 124,
"c": 124,
"v": 28252.13583931
},
{
"ts": "2025-10-31T14:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 37438.61608841
},
{
"ts": "2025-10-31T13:00:00",
"o": 123,
"h": 123,
"l": 123,
"c": 123,
"v": 141132.55220182
},
{
"ts": "2025-10-31T12:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 123,
"v": 63041.72944833
},
{
"ts": "2025-10-31T11:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 124,
"v": 54219.85694895
},
{
"ts": "2025-10-31T10:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 41665.29108919
},
{
"ts": "2025-10-31T09:00:00",
"o": 123,
"h": 124,
"l": 122,
"c": 123,
"v": 150065.17704097
},
{
"ts": "2025-10-31T08:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 123,
"v": 45542.4434306
},
{
"ts": "2025-10-31T07:00:00",
"o": 122,
"h": 123,
"l": 122,
"c": 122,
"v": 53105.14368452
},
{
"ts": "2025-10-31T06:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 123,
"v": 53311.58718654
},
{
"ts": "2025-10-31T05:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 59335.12486531
},
{
"ts": "2025-10-31T04:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 124,
"v": 54145.93119306
},
{
"ts": "2025-10-31T03:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 124,
"v": 136117.21434009
},
{
"ts": "2025-10-31T02:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 123,
"v": 98757.74018172
},
{
"ts": "2025-10-31T01:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 82964.04686303
},
{
"ts": "2025-10-31T00:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 123,
"v": 81150.37341993
},
{
"ts": "2025-10-30T23:00:00",
"o": 122,
"h": 123,
"l": 121,
"c": 123,
"v": 109141.86510398
},
{
"ts": "2025-10-30T22:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 121,
"v": 144840.04348444
},
{
"ts": "2025-10-30T21:00:00",
"o": 121,
"h": 122,
"l": 120,
"c": 122,
"v": 158746.38138436
},
{
"ts": "2025-10-30T20:00:00",
"o": 120,
"h": 121,
"l": 120,
"c": 121,
"v": 38887.11097778
},
{
"ts": "2025-10-30T19:00:00",
"o": 120,
"h": 121,
"l": 119,
"c": 120,
"v": 280674.10505605
},
{
"ts": "2025-10-30T18:00:00",
"o": 121,
"h": 121,
"l": 120,
"c": 120,
"v": 68027.39426124
},
{
"ts": "2025-10-30T17:00:00",
"o": 121,
"h": 122,
"l": 119,
"c": 121,
"v": 223743.16214476
},
{
"ts": "2025-10-30T16:00:00",
"o": 123,
"h": 123,
"l": 122,
"c": 122,
"v": 76883.40403437
},
{
"ts": "2025-10-30T15:00:00",
"o": 123,
"h": 123,
"l": 121,
"c": 123,
"v": 89758.3732352
},
{
"ts": "2025-10-30T14:00:00",
"o": 124,
"h": 125,
"l": 123,
"c": 124,
"v": 193655.69473558
},
{
"ts": "2025-10-30T13:00:00",
"o": 125,
"h": 126,
"l": 123,
"c": 124,
"v": 352395.43741726
},
{
"ts": "2025-10-30T12:00:00",
"o": 126,
"h": 127,
"l": 124,
"c": 125,
"v": 161933.81350419
},
{
"ts": "2025-10-30T11:00:00",
"o": 127,
"h": 128,
"l": 126,
"c": 127,
"v": 920119.25029523
},
{
"ts": "2025-10-30T10:00:00",
"o": 127,
"h": 128,
"l": 126,
"c": 128,
"v": 12185.64709706
},
{
"ts": "2025-10-30T09:00:00",
"o": 127,
"h": 127,
"l": 126,
"c": 127,
"v": 81226.40567249
},
{
"ts": "2025-10-30T08:00:00",
"o": 129,
"h": 129,
"l": 127,
"c": 128,
"v": 10171.87208968
},
{
"ts": "2025-10-30T07:00:00",
"o": 128,
"h": 129,
"l": 128,
"c": 129,
"v": 3016.8533089
},
{
"ts": "2025-10-30T06:00:00",
"o": 129,
"h": 129,
"l": 127,
"c": 129,
"v": 72137.00241235
},
{
"ts": "2025-10-30T05:00:00",
"o": 127,
"h": 129,
"l": 126,
"c": 129,
"v": 171914.70802007
},
{
"ts": "2025-10-30T04:00:00",
"o": 129,
"h": 129,
"l": 125,
"c": 127,
"v": 486093.93237931
},
{
"ts": "2025-10-30T03:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 129,
"v": 179288.46708563
},
{
"ts": "2025-10-30T02:00:00",
"o": 130,
"h": 132,
"l": 130,
"c": 131,
"v": 87413.01232701
},
{
"ts": "2025-10-30T01:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 130,
"v": 8989.99587359
},
{
"ts": "2025-10-30T00:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 130,
"v": 60783.19782574
},
{
"ts": "2025-10-29T23:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 130,
"v": 80458.23614743
},
{
"ts": "2025-10-29T22:00:00",
"o": 132,
"h": 132,
"l": 131,
"c": 132,
"v": 37124.7240068
},
{
"ts": "2025-10-29T21:00:00",
"o": 133,
"h": 133,
"l": 132,
"c": 132,
"v": 2043.01643805
},
{
"ts": "2025-10-29T20:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 134,
"v": 73716.23812955
},
{
"ts": "2025-10-29T19:00:00",
"o": 132,
"h": 132,
"l": 132,
"c": 132,
"v": 61721.11740329
},
{
"ts": "2025-10-29T18:00:00",
"o": 133,
"h": 133,
"l": 127,
"c": 131,
"v": 1022104.72984066
},
{
"ts": "2025-10-29T17:00:00",
"o": 130,
"h": 132,
"l": 130,
"c": 132,
"v": 149959.22022475
},
{
"ts": "2025-10-29T16:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 131,
"v": 155672.44292138
},
{
"ts": "2025-10-29T15:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 130,
"v": 81261.47120974
},
{
"ts": "2025-10-29T14:00:00",
"o": 131,
"h": 131,
"l": 131,
"c": 131,
"v": 7907.09
},
{
"ts": "2025-10-29T13:00:00",
"o": 132,
"h": 132,
"l": 132,
"c": 132,
"v": 50872.6989616
},
{
"ts": "2025-10-29T12:00:00",
"o": 131,
"h": 132,
"l": 131,
"c": 131,
"v": 98931.60163831
},
{
"ts": "2025-10-29T11:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 132,
"v": 211570.37430036
},
{
"ts": "2025-10-29T10:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 131,
"v": 13777.33507864
},
{
"ts": "2025-10-29T09:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 130,
"v": 7328.04507692
},
{
"ts": "2025-10-29T08:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 130,
"v": 138971.08060187
},
{
"ts": "2025-10-29T07:00:00",
"o": 130,
"h": 131,
"l": 130,
"c": 130,
"v": 479221.99447865
},
{
"ts": "2025-10-29T06:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 130,
"v": 86387.43732805
},
{
"ts": "2025-10-29T05:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 130,
"v": 806.88165965
},
{
"ts": "2025-10-29T04:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 131,
"v": 21123.55888626
},
{
"ts": "2025-10-29T03:00:00",
"o": 131,
"h": 131,
"l": 130,
"c": 130,
"v": 14429.86202524
},
{
"ts": "2025-10-29T02:00:00",
"o": 130,
"h": 131,
"l": 129,
"c": 130,
"v": 87956.67921988
},
{
"ts": "2025-10-29T01:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 130,
"v": 243652.32864393
},
{
"ts": "2025-10-29T00:00:00",
"o": 132,
"h": 133,
"l": 132,
"c": 132,
"v": 85956.68915118
},
{
"ts": "2025-10-28T23:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 133,
"v": 47404.69141028
},
{
"ts": "2025-10-28T22:00:00",
"o": 132,
"h": 132,
"l": 131,
"c": 132,
"v": 84738.58205676
},
{
"ts": "2025-10-28T21:00:00",
"o": 132,
"h": 132,
"l": 130,
"c": 132,
"v": 94712.13261988
},
{
"ts": "2025-10-28T20:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 132,
"v": 114139.2875784
},
{
"ts": "2025-10-28T19:00:00",
"o": 135,
"h": 135,
"l": 133,
"c": 134,
"v": 96119.4137663
},
{
"ts": "2025-10-28T18:00:00",
"o": 135,
"h": 136,
"l": 134,
"c": 134,
"v": 16814.6338879
},
{
"ts": "2025-10-28T17:00:00",
"o": 135,
"h": 136,
"l": 135,
"c": 136,
"v": 2464.01880758
},
{
"ts": "2025-10-28T16:00:00",
"o": 135,
"h": 135,
"l": 135,
"c": 135,
"v": 907
},
{
"ts": "2025-10-28T15:00:00",
"o": 136,
"h": 136,
"l": 134,
"c": 135,
"v": 78194.82499586
},
{
"ts": "2025-10-28T14:00:00",
"o": 137,
"h": 137,
"l": 134,
"c": 135,
"v": 91317.94654229
},
{
"ts": "2025-10-28T13:00:00",
"o": 136,
"h": 137,
"l": 136,
"c": 136,
"v": 38621.43483662
},
{
"ts": "2025-10-28T12:00:00",
"o": 136,
"h": 136,
"l": 135,
"c": 136,
"v": 65093.19180305
},
{
"ts": "2025-10-28T11:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 135,
"v": 10177.48095577
},
{
"ts": "2025-10-28T10:00:00",
"o": 136,
"h": 136,
"l": 135,
"c": 135,
"v": 49525.53849093
},
{
"ts": "2025-10-28T09:00:00",
"o": 136,
"h": 136,
"l": 135,
"c": 135,
"v": 553.93916038
},
{
"ts": "2025-10-28T08:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 135,
"v": 126031.48769763
},
{
"ts": "2025-10-28T07:00:00",
"o": 137,
"h": 137,
"l": 136,
"c": 136,
"v": 211168.09383673
},
{
"ts": "2025-10-28T06:00:00",
"o": 134,
"h": 137,
"l": 134,
"c": 137,
"v": 121133.37977394
},
{
"ts": "2025-10-28T05:00:00",
"o": 135,
"h": 136,
"l": 135,
"c": 135,
"v": 28146.61994661
},
{
"ts": "2025-10-28T04:00:00",
"o": 135,
"h": 136,
"l": 135,
"c": 136,
"v": 5847.80060258
},
{
"ts": "2025-10-28T03:00:00",
"o": 136,
"h": 136,
"l": 135,
"c": 135,
"v": 57098.81632347
},
{
"ts": "2025-10-28T02:00:00",
"o": 137,
"h": 137,
"l": 135,
"c": 135,
"v": 57378.89050918
},
{
"ts": "2025-10-28T01:00:00",
"o": 136,
"h": 138,
"l": 136,
"c": 138,
"v": 2295.92280589
},
{
"ts": "2025-10-28T00:00:00",
"o": 136,
"h": 138,
"l": 136,
"c": 136,
"v": 1383488.654288
},
{
"ts": "2025-10-27T23:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 137,
"v": 146571.90598692
},
{
"ts": "2025-10-27T22:00:00",
"o": 136,
"h": 137,
"l": 136,
"c": 136,
"v": 12256.66037943
},
{
"ts": "2025-10-27T21:00:00",
"o": 136,
"h": 137,
"l": 135,
"c": 136,
"v": 23822.27297727
},
{
"ts": "2025-10-27T20:00:00",
"o": 137,
"h": 137,
"l": 137,
"c": 137,
"v": 71.42857142
},
{
"ts": "2025-10-27T19:00:00",
"o": 137,
"h": 137,
"l": 137,
"c": 137,
"v": 7027.375
},
{
"ts": "2025-10-27T18:00:00",
"o": 138,
"h": 138,
"l": 138,
"c": 138,
"v": 51358.99965166
},
{
"ts": "2025-10-27T17:00:00",
"o": 138,
"h": 138,
"l": 138,
"c": 138,
"v": 41384.48798146
},
{
"ts": "2025-10-27T16:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 138,
"v": 70251.2017556
},
{
"ts": "2025-10-27T15:00:00",
"o": 136,
"h": 137,
"l": 136,
"c": 136,
"v": 29973.99948594
},
{
"ts": "2025-10-27T14:00:00",
"o": 136,
"h": 136,
"l": 135,
"c": 135,
"v": 103514.71967558
},
{
"ts": "2025-10-27T13:00:00",
"o": 137,
"h": 137,
"l": 135,
"c": 136,
"v": 18261.35962356
},
{
"ts": "2025-10-27T12:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 136,
"v": 103477.79775537
},
{
"ts": "2025-10-27T11:00:00",
"o": 136,
"h": 138,
"l": 136,
"c": 137,
"v": 129253.42164435
},
{
"ts": "2025-10-27T10:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 137,
"v": 169354.47572518
},
{
"ts": "2025-10-27T09:00:00",
"o": 138,
"h": 138,
"l": 137,
"c": 137,
"v": 303042.99310941
},
{
"ts": "2025-10-27T08:00:00",
"o": 139,
"h": 139,
"l": 139,
"c": 139,
"v": 47132.57229991
},
{
"ts": "2025-10-27T07:00:00",
"o": 139,
"h": 140,
"l": 139,
"c": 139,
"v": 126525.84092346
},
{
"ts": "2025-10-27T06:00:00",
"o": 139,
"h": 140,
"l": 139,
"c": 140,
"v": 55503.79366078
},
{
"ts": "2025-10-27T05:00:00",
"o": 140,
"h": 141,
"l": 139,
"c": 139,
"v": 57593.51846405
},
{
"ts": "2025-10-27T04:00:00",
"o": 140,
"h": 140,
"l": 139,
"c": 139,
"v": 5933.12928442
},
{
"ts": "2025-10-27T03:00:00",
"o": 141,
"h": 141,
"l": 139,
"c": 140,
"v": 177379.92080131
},
{
"ts": "2025-10-27T02:00:00",
"o": 141,
"h": 141,
"l": 140,
"c": 141,
"v": 16933.41435017
},
{
"ts": "2025-10-27T01:00:00",
"o": 140,
"h": 141,
"l": 140,
"c": 141,
"v": 53782.1257004
},
{
"ts": "2025-10-27T00:00:00",
"o": 140,
"h": 141,
"l": 140,
"c": 140,
"v": 186099.96053917
},
{
"ts": "2025-10-26T23:00:00",
"o": 139,
"h": 141,
"l": 139,
"c": 140,
"v": 78055.26222044
},
{
"ts": "2025-10-26T22:00:00",
"o": 138,
"h": 141,
"l": 138,
"c": 141,
"v": 164057.45457529
},
{
"ts": "2025-10-26T21:00:00",
"o": 138,
"h": 138,
"l": 138,
"c": 138,
"v": 10517.97435704
},
{
"ts": "2025-10-26T20:00:00",
"o": 137,
"h": 137,
"l": 137,
"c": 137,
"v": 97992.97378773
},
{
"ts": "2025-10-26T19:00:00",
"o": 137,
"h": 137,
"l": 137,
"c": 137,
"v": 10987.486
},
{
"ts": "2025-10-26T18:00:00",
"o": 137,
"h": 137,
"l": 137,
"c": 137,
"v": 8930.58620689
},
{
"ts": "2025-10-26T17:00:00",
"o": 137,
"h": 137,
"l": 137,
"c": 137,
"v": 8018.78015307
},
{
"ts": "2025-10-26T16:00:00",
"o": 137,
"h": 138,
"l": 137,
"c": 138,
"v": 23527.02826086
},
{
"ts": "2025-10-26T15:00:00",
"o": 137,
"h": 138,
"l": 137,
"c": 137,
"v": 55919.95817542
},
{
"ts": "2025-10-26T14:00:00",
"o": 137,
"h": 138,
"l": 137,
"c": 137,
"v": 35860.53413492
},
{
"ts": "2025-10-26T13:00:00",
"o": 136,
"h": 137,
"l": 136,
"c": 137,
"v": 112269.77670227
},
{
"ts": "2025-10-26T12:00:00",
"o": 137,
"h": 137,
"l": 136,
"c": 137,
"v": 126418.88787278
},
{
"ts": "2025-10-26T11:00:00",
"o": 136,
"h": 136,
"l": 136,
"c": 136,
"v": 27470.42159051
},
{
"ts": "2025-10-26T10:00:00",
"o": 136,
"h": 136,
"l": 136,
"c": 136,
"v": 40082.84420752
},
{
"ts": "2025-10-26T09:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 136,
"v": 52205.87281118
},
{
"ts": "2025-10-26T08:00:00",
"o": 135,
"h": 136,
"l": 135,
"c": 135,
"v": 35675.57870584
},
{
"ts": "2025-10-26T07:00:00",
"o": 134,
"h": 135,
"l": 134,
"c": 135,
"v": 5169.16041976
},
{
"ts": "2025-10-26T06:00:00",
"o": 135,
"h": 135,
"l": 134,
"c": 134,
"v": 45270.16811642
},
{
"ts": "2025-10-26T05:00:00",
"o": 134,
"h": 134,
"l": 134,
"c": 134,
"v": 118409.85127384
},
{
"ts": "2025-10-26T04:00:00",
"o": 134,
"h": 134,
"l": 134,
"c": 134,
"v": 47414.92217916
},
{
"ts": "2025-10-26T02:00:00",
"o": 133,
"h": 134,
"l": 133,
"c": 134,
"v": 6174.8897405
},
{
"ts": "2025-10-26T01:00:00",
"o": 133,
"h": 134,
"l": 133,
"c": 133,
"v": 38495.30077093
},
{
"ts": "2025-10-26T00:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 134,
"v": 142174.95186637
},
{
"ts": "2025-10-25T23:00:00",
"o": 134,
"h": 134,
"l": 134,
"c": 134,
"v": 46307.56716417
},
{
"ts": "2025-10-25T16:00:00",
"o": 134,
"h": 134,
"l": 134,
"c": 134,
"v": 64965.75573134
},
{
"ts": "2025-10-25T15:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 134,
"v": 22406.52954405
},
{
"ts": "2025-10-25T14:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 134,
"v": 43874.17880764
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 70319.6904366
},
{
"ts": "2025-10-31T20:00:00",
"o": 124,
"h": 124,
"l": 122,
"c": 124,
"v": 268008.3682412
},
{
"ts": "2025-10-31T16:00:00",
"o": 123,
"h": 123,
"l": 121,
"c": 123,
"v": 268387.18723002
},
{
"ts": "2025-10-31T12:00:00",
"o": 123,
"h": 124,
"l": 123,
"c": 124,
"v": 269865.03357787
},
{
"ts": "2025-10-31T08:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 124,
"v": 291492.76850971
},
{
"ts": "2025-10-31T04:00:00",
"o": 124,
"h": 124,
"l": 122,
"c": 122,
"v": 219897.78692943
},
{
"ts": "2025-10-31T00:00:00",
"o": 122,
"h": 124,
"l": 122,
"c": 124,
"v": 398989.37480477
},
{
"ts": "2025-10-30T20:00:00",
"o": 120,
"h": 123,
"l": 120,
"c": 123,
"v": 451615.40095056
},
{
"ts": "2025-10-30T16:00:00",
"o": 123,
"h": 123,
"l": 119,
"c": 120,
"v": 649328.06549642
},
{
"ts": "2025-10-30T12:00:00",
"o": 126,
"h": 127,
"l": 121,
"c": 123,
"v": 797743.31889223
},
{
"ts": "2025-10-30T08:00:00",
"o": 129,
"h": 129,
"l": 126,
"c": 127,
"v": 1023703.17515446
},
{
"ts": "2025-10-30T04:00:00",
"o": 129,
"h": 129,
"l": 125,
"c": 129,
"v": 733162.49612063
},
{
"ts": "2025-10-30T00:00:00",
"o": 130,
"h": 132,
"l": 129,
"c": 129,
"v": 336474.67311197
},
{
"ts": "2025-10-29T20:00:00",
"o": 133,
"h": 134,
"l": 130,
"c": 130,
"v": 193342.21472183
},
{
"ts": "2025-10-29T16:00:00",
"o": 130,
"h": 133,
"l": 127,
"c": 132,
"v": 1389457.51039008
},
{
"ts": "2025-10-29T12:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 130,
"v": 238972.86180965
},
{
"ts": "2025-10-29T08:00:00",
"o": 131,
"h": 132,
"l": 130,
"c": 132,
"v": 371646.83505779
},
{
"ts": "2025-10-29T04:00:00",
"o": 131,
"h": 131,
"l": 129,
"c": 130,
"v": 587539.87235261
},
{
"ts": "2025-10-29T00:00:00",
"o": 132,
"h": 133,
"l": 129,
"c": 130,
"v": 431995.55904023
},
{
"ts": "2025-10-28T20:00:00",
"o": 133,
"h": 133,
"l": 130,
"c": 133,
"v": 340994.69366532
},
{
"ts": "2025-10-28T16:00:00",
"o": 135,
"h": 136,
"l": 133,
"c": 134,
"v": 116305.06646178
},
{
"ts": "2025-10-28T12:00:00",
"o": 136,
"h": 137,
"l": 134,
"c": 135,
"v": 273227.39817782
},
{
"ts": "2025-10-28T08:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 135,
"v": 186288.44630471
},
{
"ts": "2025-10-28T04:00:00",
"o": 135,
"h": 137,
"l": 134,
"c": 136,
"v": 366295.89415986
},
{
"ts": "2025-10-28T00:00:00",
"o": 136,
"h": 138,
"l": 135,
"c": 135,
"v": 1500262.28392654
},
{
"ts": "2025-10-27T20:00:00",
"o": 137,
"h": 137,
"l": 135,
"c": 137,
"v": 182722.26791504
},
{
"ts": "2025-10-27T16:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 137,
"v": 170022.06438872
},
{
"ts": "2025-10-27T12:00:00",
"o": 137,
"h": 138,
"l": 135,
"c": 136,
"v": 255227.87654045
},
{
"ts": "2025-10-27T08:00:00",
"o": 139,
"h": 139,
"l": 136,
"c": 137,
"v": 648783.46277885
},
{
"ts": "2025-10-27T04:00:00",
"o": 140,
"h": 141,
"l": 139,
"c": 139,
"v": 245556.28233271
},
{
"ts": "2025-10-27T00:00:00",
"o": 140,
"h": 141,
"l": 139,
"c": 140,
"v": 434195.42139105
},
{
"ts": "2025-10-26T20:00:00",
"o": 137,
"h": 141,
"l": 137,
"c": 140,
"v": 350623.6649405
},
{
"ts": "2025-10-26T16:00:00",
"o": 137,
"h": 138,
"l": 137,
"c": 137,
"v": 51463.88062082
},
{
"ts": "2025-10-26T12:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 137,
"v": 330469.15688539
},
{
"ts": "2025-10-26T08:00:00",
"o": 135,
"h": 137,
"l": 135,
"c": 136,
"v": 155434.71731505
},
{
"ts": "2025-10-26T04:00:00",
"o": 134,
"h": 135,
"l": 134,
"c": 135,
"v": 216264.10198918
},
{
"ts": "2025-10-26T00:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 134,
"v": 186845.1423778
},
{
"ts": "2025-10-25T20:00:00",
"o": 134,
"h": 134,
"l": 134,
"c": 134,
"v": 46307.56716417
},
{
"ts": "2025-10-25T16:00:00",
"o": 134,
"h": 134,
"l": 134,
"c": 134,
"v": 64965.75573134
},
{
"ts": "2025-10-25T12:00:00",
"o": 134,
"h": 134,
"l": 133,
"c": 134,
"v": 128779.26461747
},
{
"ts": "2025-10-25T08:00:00",
"o": 133,
"h": 134,
"l": 133,
"c": 133,
"v": 132911.34209664
},
{
"ts": "2025-10-25T04:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 134,
"v": 78651.13614048
},
{
"ts": "2025-10-25T00:00:00",
"o": 134,
"h": 136,
"l": 134,
"c": 135,
"v": 328878.4619159
},
{
"ts": "2025-10-24T20:00:00",
"o": 135,
"h": 136,
"l": 135,
"c": 135,
"v": 147470.47855272
},
{
"ts": "2025-10-24T16:00:00",
"o": 134,
"h": 135,
"l": 134,
"c": 135,
"v": 85394.72135364
},
{
"ts": "2025-10-24T12:00:00",
"o": 135,
"h": 137,
"l": 133,
"c": 134,
"v": 295022.68845381
},
{
"ts": "2025-10-24T08:00:00",
"o": 135,
"h": 136,
"l": 134,
"c": 134,
"v": 111583.81007797
},
{
"ts": "2025-10-24T04:00:00",
"o": 134,
"h": 136,
"l": 134,
"c": 135,
"v": 176581.10928237
},
{
"ts": "2025-10-24T00:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 135,
"v": 175089.50207705
},
{
"ts": "2025-10-23T20:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 134,
"v": 111300.80340346
},
{
"ts": "2025-10-23T16:00:00",
"o": 133,
"h": 135,
"l": 133,
"c": 133,
"v": 117057.33894493
},
{
"ts": "2025-10-23T12:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 133,
"v": 130917.67607928
},
{
"ts": "2025-10-23T08:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 131,
"v": 137878.69860969
},
{
"ts": "2025-10-23T04:00:00",
"o": 132,
"h": 134,
"l": 131,
"c": 133,
"v": 224464.11167324
},
{
"ts": "2025-10-23T00:00:00",
"o": 131,
"h": 132,
"l": 131,
"c": 132,
"v": 195495.14145745
},
{
"ts": "2025-10-22T20:00:00",
"o": 132,
"h": 132,
"l": 129,
"c": 132,
"v": 566746.99434366
},
{
"ts": "2025-10-22T16:00:00",
"o": 133,
"h": 133,
"l": 131,
"c": 132,
"v": 174881.76156035
},
{
"ts": "2025-10-22T12:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 134,
"v": 223950.74488392
},
{
"ts": "2025-10-22T08:00:00",
"o": 133,
"h": 134,
"l": 131,
"c": 133,
"v": 418049.11766186
},
{
"ts": "2025-10-22T04:00:00",
"o": 134,
"h": 135,
"l": 132,
"c": 133,
"v": 127222.64418392
},
{
"ts": "2025-10-22T00:00:00",
"o": 134,
"h": 135,
"l": 133,
"c": 133,
"v": 294308.94039442
},
{
"ts": "2025-10-21T20:00:00",
"o": 138,
"h": 138,
"l": 134,
"c": 135,
"v": 264980.50218659
},
{
"ts": "2025-10-21T16:00:00",
"o": 142,
"h": 142,
"l": 138,
"c": 138,
"v": 74802.64476385
},
{
"ts": "2025-10-21T12:00:00",
"o": 134,
"h": 142,
"l": 134,
"c": 142,
"v": 906941.47280686
},
{
"ts": "2025-10-21T08:00:00",
"o": 135,
"h": 135,
"l": 133,
"c": 135,
"v": 346298.72843824
},
{
"ts": "2025-10-21T04:00:00",
"o": 135,
"h": 135,
"l": 133,
"c": 135,
"v": 1300148.89603379
},
{
"ts": "2025-10-21T00:00:00",
"o": 137,
"h": 138,
"l": 134,
"c": 134,
"v": 272123.72391289
},
{
"ts": "2025-10-20T20:00:00",
"o": 138,
"h": 138,
"l": 137,
"c": 138,
"v": 17964.72289078
},
{
"ts": "2025-10-20T16:00:00",
"o": 137,
"h": 138,
"l": 136,
"c": 137,
"v": 171924.93665425
},
{
"ts": "2025-10-20T12:00:00",
"o": 139,
"h": 140,
"l": 138,
"c": 138,
"v": 128217.54732891
},
{
"ts": "2025-10-20T08:00:00",
"o": 138,
"h": 140,
"l": 138,
"c": 138,
"v": 249273.56228635
},
{
"ts": "2025-10-20T04:00:00",
"o": 140,
"h": 144,
"l": 138,
"c": 139,
"v": 629695.06215536
},
{
"ts": "2025-10-20T00:00:00",
"o": 138,
"h": 140,
"l": 135,
"c": 139,
"v": 406006.53797581
},
{
"ts": "2025-10-19T20:00:00",
"o": 138,
"h": 139,
"l": 137,
"c": 138,
"v": 166313.74612257
},
{
"ts": "2025-10-19T16:00:00",
"o": 137,
"h": 138,
"l": 137,
"c": 138,
"v": 150435.63242802
},
{
"ts": "2025-10-19T12:00:00",
"o": 135,
"h": 137,
"l": 134,
"c": 137,
"v": 150730.49832537
},
{
"ts": "2025-10-19T08:00:00",
"o": 133,
"h": 136,
"l": 132,
"c": 135,
"v": 278390.33791987
},
{
"ts": "2025-10-19T04:00:00",
"o": 134,
"h": 135,
"l": 132,
"c": 132,
"v": 53681.6283874
},
{
"ts": "2025-10-19T00:00:00",
"o": 133,
"h": 135,
"l": 133,
"c": 135,
"v": 132390.76750151
},
{
"ts": "2025-10-18T20:00:00",
"o": 133,
"h": 135,
"l": 133,
"c": 133,
"v": 196389.4631047
},
{
"ts": "2025-10-18T16:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 133,
"v": 129127.48887663
},
{
"ts": "2025-10-18T12:00:00",
"o": 134,
"h": 134,
"l": 132,
"c": 134,
"v": 287994.13412637
},
{
"ts": "2025-10-18T08:00:00",
"o": 133,
"h": 135,
"l": 133,
"c": 133,
"v": 436401.19929744
},
{
"ts": "2025-10-18T04:00:00",
"o": 133,
"h": 134,
"l": 132,
"c": 133,
"v": 464165.29268355
},
{
"ts": "2025-10-18T00:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 134,
"v": 200458.79414548
},
{
"ts": "2025-10-17T20:00:00",
"o": 131,
"h": 134,
"l": 130,
"c": 133,
"v": 213600.10327612
},
{
"ts": "2025-10-17T16:00:00",
"o": 132,
"h": 133,
"l": 131,
"c": 131,
"v": 35560.18524925
},
{
"ts": "2025-10-17T12:00:00",
"o": 131,
"h": 132,
"l": 128,
"c": 131,
"v": 310271.97973741
},
{
"ts": "2025-10-17T08:00:00",
"o": 127,
"h": 132,
"l": 125,
"c": 131,
"v": 1020157.11148606
},
{
"ts": "2025-10-17T04:00:00",
"o": 137,
"h": 137,
"l": 126,
"c": 127,
"v": 892367.46579771
},
{
"ts": "2025-10-17T00:00:00",
"o": 136,
"h": 141,
"l": 134,
"c": 136,
"v": 1002893.41068647
},
{
"ts": "2025-10-16T20:00:00",
"o": 137,
"h": 137,
"l": 134,
"c": 136,
"v": 210924.60217495
},
{
"ts": "2025-10-16T16:00:00",
"o": 137,
"h": 140,
"l": 136,
"c": 137,
"v": 286430.65739931
},
{
"ts": "2025-10-16T12:00:00",
"o": 143,
"h": 143,
"l": 137,
"c": 138,
"v": 351551.64527849
},
{
"ts": "2025-10-16T08:00:00",
"o": 141,
"h": 142,
"l": 138,
"c": 142,
"v": 473068.92642449
},
{
"ts": "2025-10-16T04:00:00",
"o": 140,
"h": 142,
"l": 139,
"c": 141,
"v": 592109.12730783
},
{
"ts": "2025-10-16T00:00:00",
"o": 141,
"h": 142,
"l": 140,
"c": 141,
"v": 248808.56738691
},
{
"ts": "2025-10-15T20:00:00",
"o": 142,
"h": 142,
"l": 139,
"c": 141,
"v": 132974.28734851
},
{
"ts": "2025-10-15T16:00:00",
"o": 143,
"h": 143,
"l": 142,
"c": 142,
"v": 131118.92445283
},
{
"ts": "2025-10-15T12:00:00",
"o": 147,
"h": 147,
"l": 142,
"c": 143,
"v": 561430.40131435
},
{
"ts": "2025-10-15T08:00:00",
"o": 147,
"h": 149,
"l": 145,
"c": 147,
"v": 702483.10932209
},
{
"ts": "2025-10-15T04:00:00",
"o": 147,
"h": 149,
"l": 146,
"c": 147,
"v": 567928.1152484
},
{
"ts": "2025-10-15T00:00:00",
"o": 148,
"h": 150,
"l": 146,
"c": 148,
"v": 687370.63036712
},
{
"ts": "2025-10-14T20:00:00",
"o": 146,
"h": 148,
"l": 145,
"c": 148,
"v": 222923.49149419
},
{
"ts": "2025-10-14T16:00:00",
"o": 146,
"h": 149,
"l": 144,
"c": 147,
"v": 754165.57501286
},
{
"ts": "2025-10-14T12:00:00",
"o": 143,
"h": 147,
"l": 141,
"c": 147,
"v": 801022.00193983
},
{
"ts": "2025-10-14T08:00:00",
"o": 142,
"h": 145,
"l": 140,
"c": 143,
"v": 593196.16284621
},
{
"ts": "2025-10-14T04:00:00",
"o": 148,
"h": 148,
"l": 139,
"c": 142,
"v": 2225131.87110894
},
{
"ts": "2025-10-14T00:00:00",
"o": 154,
"h": 154,
"l": 147,
"c": 147,
"v": 1678805.40994869
},
{
"ts": "2025-10-13T20:00:00",
"o": 153,
"h": 158,
"l": 153,
"c": 154,
"v": 1675754.09666822
},
{
"ts": "2025-10-13T16:00:00",
"o": 148,
"h": 155,
"l": 147,
"c": 153,
"v": 2050231.75146947
},
{
"ts": "2025-10-13T12:00:00",
"o": 143,
"h": 149,
"l": 142,
"c": 148,
"v": 2337368.5400592
},
{
"ts": "2025-10-13T08:00:00",
"o": 142,
"h": 146,
"l": 141,
"c": 144,
"v": 2198683.49473231
},
{
"ts": "2025-10-13T04:00:00",
"o": 139,
"h": 143,
"l": 138,
"c": 141,
"v": 399998.13773281
},
{
"ts": "2025-10-13T00:00:00",
"o": 138,
"h": 141,
"l": 137,
"c": 140,
"v": 352117.64530953
},
{
"ts": "2025-10-12T20:00:00",
"o": 137,
"h": 139,
"l": 136,
"c": 138,
"v": 459831.2270529
},
{
"ts": "2025-10-12T16:00:00",
"o": 136,
"h": 138,
"l": 134,
"c": 138,
"v": 319025.09593732
},
{
"ts": "2025-10-12T12:00:00",
"o": 127,
"h": 135,
"l": 126,
"c": 135,
"v": 755129.79690147
},
{
"ts": "2025-10-12T08:00:00",
"o": 128,
"h": 129,
"l": 126,
"c": 127,
"v": 317571.66314139
},
{
"ts": "2025-10-12T04:00:00",
"o": 127,
"h": 129,
"l": 126,
"c": 129,
"v": 536708.36631042
},
{
"ts": "2025-10-12T00:00:00",
"o": 128,
"h": 128,
"l": 124,
"c": 127,
"v": 736095.9570516
},
{
"ts": "2025-10-11T20:00:00",
"o": 128,
"h": 129,
"l": 125,
"c": 128,
"v": 1065652.10427976
},
{
"ts": "2025-10-11T16:00:00",
"o": 135,
"h": 135,
"l": 129,
"c": 130,
"v": 527306.01281622
},
{
"ts": "2025-10-11T12:00:00",
"o": 136,
"h": 145,
"l": 131,
"c": 134,
"v": 1495211.13648099
},
{
"ts": "2025-10-11T08:00:00",
"o": 133,
"h": 138,
"l": 133,
"c": 135,
"v": 440704.10719789
},
{
"ts": "2025-10-11T04:00:00",
"o": 133,
"h": 136,
"l": 132,
"c": 133,
"v": 1067576.03651071
},
{
"ts": "2025-10-11T00:00:00",
"o": 136,
"h": 143,
"l": 128,
"c": 133,
"v": 2505828.05773826
},
{
"ts": "2025-10-10T20:00:00",
"o": 160,
"h": 161,
"l": 125,
"c": 139,
"v": 6723886.99485926
},
{
"ts": "2025-10-10T16:00:00",
"o": 162,
"h": 164,
"l": 160,
"c": 161,
"v": 345133.94214227
},
{
"ts": "2025-10-10T12:00:00",
"o": 167,
"h": 168,
"l": 162,
"c": 163,
"v": 800375.44480718
},
{
"ts": "2025-10-10T08:00:00",
"o": 165,
"h": 167,
"l": 165,
"c": 167,
"v": 482339.26594244
},
{
"ts": "2025-10-10T04:00:00",
"o": 167,
"h": 168,
"l": 165,
"c": 165,
"v": 308228.23577384
},
{
"ts": "2025-10-10T00:00:00",
"o": 166,
"h": 168,
"l": 165,
"c": 167,
"v": 267746.04759951
},
{
"ts": "2025-10-09T20:00:00",
"o": 165,
"h": 166,
"l": 165,
"c": 166,
"v": 175407.26471964
},
{
"ts": "2025-10-09T16:00:00",
"o": 164,
"h": 166,
"l": 163,
"c": 165,
"v": 158495.33896528
},
{
"ts": "2025-10-09T12:00:00",
"o": 165,
"h": 166,
"l": 163,
"c": 163,
"v": 267422.90442029
},
{
"ts": "2025-10-09T08:00:00",
"o": 166,
"h": 167,
"l": 164,
"c": 165,
"v": 599588.49067161
},
{
"ts": "2025-10-09T04:00:00",
"o": 167,
"h": 169,
"l": 166,
"c": 166,
"v": 245313.90537285
},
{
"ts": "2025-10-09T00:00:00",
"o": 169,
"h": 169,
"l": 164,
"c": 168,
"v": 299451.67577578
},
{
"ts": "2025-10-08T20:00:00",
"o": 168,
"h": 169,
"l": 168,
"c": 169,
"v": 186092.08246946
},
{
"ts": "2025-10-08T16:00:00",
"o": 168,
"h": 170,
"l": 168,
"c": 169,
"v": 113425.17372656
},
{
"ts": "2025-10-08T12:00:00",
"o": 166,
"h": 168,
"l": 165,
"c": 168,
"v": 248132.62176396
},
{
"ts": "2025-10-08T08:00:00",
"o": 168,
"h": 169,
"l": 166,
"c": 166,
"v": 1505136.30428923
},
{
"ts": "2025-10-08T04:00:00",
"o": 168,
"h": 168,
"l": 167,
"c": 167,
"v": 88692.93972079
},
{
"ts": "2025-10-08T00:00:00",
"o": 168,
"h": 170,
"l": 167,
"c": 167,
"v": 119823.944737
},
{
"ts": "2025-10-07T20:00:00",
"o": 169,
"h": 170,
"l": 167,
"c": 168,
"v": 157712.88888958
},
{
"ts": "2025-10-07T16:00:00",
"o": 168,
"h": 170,
"l": 167,
"c": 168,
"v": 176206.26072263
},
{
"ts": "2025-10-07T12:00:00",
"o": 173,
"h": 173,
"l": 167,
"c": 168,
"v": 403184.14937822
},
{
"ts": "2025-10-07T08:00:00",
"o": 171,
"h": 174,
"l": 170,
"c": 173,
"v": 353102.70945831
},
{
"ts": "2025-10-07T04:00:00",
"o": 172,
"h": 173,
"l": 170,
"c": 171,
"v": 212611.07426874
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 124,
"h": 124,
"l": 123,
"c": 123,
"v": 70319.6904366
},
{
"ts": "2025-10-31T00:00:00",
"o": 122,
"h": 124,
"l": 121,
"c": 124,
"v": 1716640.519293
},
{
"ts": "2025-10-30T00:00:00",
"o": 130,
"h": 132,
"l": 119,
"c": 123,
"v": 3992027.12972627
},
{
"ts": "2025-10-29T00:00:00",
"o": 132,
"h": 134,
"l": 127,
"c": 130,
"v": 3212954.85337219
},
{
"ts": "2025-10-28T00:00:00",
"o": 136,
"h": 138,
"l": 130,
"c": 133,
"v": 2783373.78269603
},
{
"ts": "2025-10-27T00:00:00",
"o": 140,
"h": 141,
"l": 135,
"c": 137,
"v": 1936507.37534682
},
{
"ts": "2025-10-26T00:00:00",
"o": 134,
"h": 141,
"l": 133,
"c": 140,
"v": 1291100.66412874
},
{
"ts": "2025-10-25T00:00:00",
"o": 134,
"h": 136,
"l": 133,
"c": 134,
"v": 780493.527666
},
{
"ts": "2025-10-24T00:00:00",
"o": 134,
"h": 137,
"l": 133,
"c": 135,
"v": 991142.30979756
},
{
"ts": "2025-10-23T00:00:00",
"o": 131,
"h": 135,
"l": 131,
"c": 134,
"v": 917113.77016805
},
{
"ts": "2025-10-22T00:00:00",
"o": 134,
"h": 135,
"l": 129,
"c": 132,
"v": 1805160.20302813
},
{
"ts": "2025-10-21T00:00:00",
"o": 137,
"h": 142,
"l": 133,
"c": 135,
"v": 3165295.96814222
},
{
"ts": "2025-10-20T00:00:00",
"o": 138,
"h": 144,
"l": 135,
"c": 138,
"v": 1603082.36929146
},
{
"ts": "2025-10-19T00:00:00",
"o": 133,
"h": 139,
"l": 132,
"c": 138,
"v": 931942.61068474
},
{
"ts": "2025-10-18T00:00:00",
"o": 133,
"h": 135,
"l": 132,
"c": 133,
"v": 1714536.37223417
},
{
"ts": "2025-10-17T00:00:00",
"o": 136,
"h": 141,
"l": 125,
"c": 133,
"v": 3474850.25623302
},
{
"ts": "2025-10-16T00:00:00",
"o": 141,
"h": 143,
"l": 134,
"c": 136,
"v": 2162893.52597198
},
{
"ts": "2025-10-15T00:00:00",
"o": 148,
"h": 150,
"l": 139,
"c": 141,
"v": 2783305.4680533
},
{
"ts": "2025-10-14T00:00:00",
"o": 154,
"h": 154,
"l": 139,
"c": 148,
"v": 6275244.51235072
},
{
"ts": "2025-10-13T00:00:00",
"o": 138,
"h": 158,
"l": 137,
"c": 154,
"v": 9014153.66597154
},
{
"ts": "2025-10-12T00:00:00",
"o": 128,
"h": 139,
"l": 124,
"c": 138,
"v": 3124362.1063951
},
{
"ts": "2025-10-11T00:00:00",
"o": 136,
"h": 145,
"l": 125,
"c": 128,
"v": 7102277.45502383
},
{
"ts": "2025-10-10T00:00:00",
"o": 166,
"h": 168,
"l": 125,
"c": 139,
"v": 8927709.9311245
},
{
"ts": "2025-10-09T00:00:00",
"o": 169,
"h": 169,
"l": 163,
"c": 166,
"v": 1745679.57992545
},
{
"ts": "2025-10-08T00:00:00",
"o": 168,
"h": 170,
"l": 165,
"c": 169,
"v": 2261303.066707
},
{
"ts": "2025-10-07T00:00:00",
"o": 173,
"h": 174,
"l": 167,
"c": 168,
"v": 1388172.9784816
},
{
"ts": "2025-10-06T00:00:00",
"o": 170,
"h": 174,
"l": 169,
"c": 172,
"v": 823915.721134
},
{
"ts": "2025-10-05T00:00:00",
"o": 170,
"h": 174,
"l": 168,
"c": 171,
"v": 1123483.77529132
},
{
"ts": "2025-10-04T00:00:00",
"o": 172,
"h": 172,
"l": 167,
"c": 171,
"v": 2068572.55706516
},
{
"ts": "2025-10-03T00:00:00",
"o": 170,
"h": 174,
"l": 168,
"c": 173,
"v": 1387779.74825776
},
{
"ts": "2025-10-02T00:00:00",
"o": 168,
"h": 171,
"l": 167,
"c": 171,
"v": 996464.91837104
},
{
"ts": "2025-10-01T00:00:00",
"o": 160,
"h": 168,
"l": 159,
"c": 168,
"v": 2734194.99425496
},
{
"ts": "2025-09-30T00:00:00",
"o": 163,
"h": 163,
"l": 153,
"c": 160,
"v": 3375710.34698955
},
{
"ts": "2025-09-29T00:00:00",
"o": 164,
"h": 166,
"l": 161,
"c": 163,
"v": 3642263.42171117
},
{
"ts": "2025-09-28T00:00:00",
"o": 163,
"h": 165,
"l": 160,
"c": 165,
"v": 870672.80246666
},
{
"ts": "2025-09-27T00:00:00",
"o": 166,
"h": 166,
"l": 162,
"c": 164,
"v": 853687.2287923
},
{
"ts": "2025-09-26T00:00:00",
"o": 160,
"h": 166,
"l": 160,
"c": 166,
"v": 2213837.50331626
},
{
"ts": "2025-09-25T00:00:00",
"o": 168,
"h": 168,
"l": 158,
"c": 160,
"v": 3316520.26959715
},
{
"ts": "2025-09-24T00:00:00",
"o": 168,
"h": 171,
"l": 164,
"c": 167,
"v": 1472710.43632888
},
{
"ts": "2025-09-23T00:00:00",
"o": 169,
"h": 170,
"l": 165,
"c": 168,
"v": 1969691.2943555
},
{
"ts": "2025-09-22T00:00:00",
"o": 177,
"h": 179,
"l": 164,
"c": 168,
"v": 5232306.32256734
},
{
"ts": "2025-09-21T00:00:00",
"o": 180,
"h": 181,
"l": 177,
"c": 177,
"v": 1549609.18052991
},
{
"ts": "2025-09-20T00:00:00",
"o": 179,
"h": 181,
"l": 178,
"c": 179,
"v": 2046547.59952261
},
{
"ts": "2025-09-19T00:00:00",
"o": 185,
"h": 187,
"l": 178,
"c": 178,
"v": 1516122.12119536
},
{
"ts": "2025-09-18T00:00:00",
"o": 182,
"h": 186,
"l": 182,
"c": 186,
"v": 1520192.23090471
},
{
"ts": "2025-09-17T00:00:00",
"o": 179,
"h": 185,
"l": 177,
"c": 183,
"v": 1406876.22478372
},
{
"ts": "2025-09-16T00:00:00",
"o": 179,
"h": 180,
"l": 176,
"c": 180,
"v": 1496734.45120071
},
{
"ts": "2025-09-15T00:00:00",
"o": 184,
"h": 185,
"l": 176,
"c": 179,
"v": 2877952.25811258
},
{
"ts": "2025-09-14T00:00:00",
"o": 189,
"h": 191,
"l": 182,
"c": 184,
"v": 1603619.56378134
},
{
"ts": "2025-09-13T00:00:00",
"o": 188,
"h": 191,
"l": 187,
"c": 189,
"v": 2256453.24157422
},
{
"ts": "2025-09-12T00:00:00",
"o": 186,
"h": 188,
"l": 185,
"c": 188,
"v": 1736915.25888435
},
{
"ts": "2025-09-11T00:00:00",
"o": 187,
"h": 188,
"l": 183,
"c": 187,
"v": 2236026.76762162
},
{
"ts": "2025-09-10T00:00:00",
"o": 184,
"h": 187,
"l": 183,
"c": 187,
"v": 2855693.95716232
},
{
"ts": "2025-09-09T00:00:00",
"o": 181,
"h": 186,
"l": 176,
"c": 185,
"v": 5582790.50404938
},
{
"ts": "2025-09-08T00:00:00",
"o": 177,
"h": 181,
"l": 176,
"c": 181,
"v": 1956522.88328317
},
{
"ts": "2025-09-07T00:00:00",
"o": 175,
"h": 178,
"l": 175,
"c": 177,
"v": 1038049.2174637
},
{
"ts": "2025-09-06T00:00:00",
"o": 179,
"h": 179,
"l": 175,
"c": 176,
"v": 663169.27554326
},
{
"ts": "2025-09-05T00:00:00",
"o": 176,
"h": 180,
"l": 175,
"c": 178,
"v": 1793989.76107795
},
{
"ts": "2025-09-04T00:00:00",
"o": 180,
"h": 181,
"l": 175,
"c": 177,
"v": 1674889.76169313
},
{
"ts": "2025-09-03T00:00:00",
"o": 179,
"h": 180,
"l": 177,
"c": 180,
"v": 921449.63741998
},
{
"ts": "2025-09-02T00:00:00",
"o": 173,
"h": 179,
"l": 173,
"c": 179,
"v": 1815871.67861117
},
{
"ts": "2025-09-01T00:00:00",
"o": 177,
"h": 180,
"l": 170,
"c": 174,
"v": 2928453.88285132
},
{
"ts": "2025-08-31T00:00:00",
"o": 179,
"h": 182,
"l": 176,
"c": 178,
"v": 1368966.66011362
},
{
"ts": "2025-08-30T00:00:00",
"o": 178,
"h": 179,
"l": 175,
"c": 179,
"v": 1151669.42776615
},
{
"ts": "2025-08-29T00:00:00",
"o": 186,
"h": 186,
"l": 174,
"c": 177,
"v": 3156660.58830639
},
{
"ts": "2025-08-28T00:00:00",
"o": 182,
"h": 187,
"l": 180,
"c": 186,
"v": 2366411.08760954
},
{
"ts": "2025-08-27T00:00:00",
"o": 182,
"h": 184,
"l": 180,
"c": 182,
"v": 3567778.69938863
},
{
"ts": "2025-08-26T00:00:00",
"o": 174,
"h": 184,
"l": 173,
"c": 182,
"v": 2544827.99614781
},
{
"ts": "2025-08-25T00:00:00",
"o": 187,
"h": 192,
"l": 172,
"c": 174,
"v": 5254810.50868933
},
{
"ts": "2025-08-24T00:00:00",
"o": 187,
"h": 192,
"l": 181,
"c": 187,
"v": 2213670.46382719
},
{
"ts": "2025-08-23T00:00:00",
"o": 189,
"h": 190,
"l": 184,
"c": 187,
"v": 1389836.3625434
},
{
"ts": "2025-08-22T00:00:00",
"o": 177,
"h": 189,
"l": 170,
"c": 189,
"v": 4344195.13070577
},
{
"ts": "2025-08-21T00:00:00",
"o": 180,
"h": 181,
"l": 175,
"c": 177,
"v": 1715279.87282962
},
{
"ts": "2025-08-20T00:00:00",
"o": 174,
"h": 181,
"l": 174,
"c": 179,
"v": 3300389.25325372
},
{
"ts": "2025-08-19T00:00:00",
"o": 179,
"h": 182,
"l": 173,
"c": 174,
"v": 3601072.02303002
},
{
"ts": "2025-08-18T00:00:00",
"o": 188,
"h": 188,
"l": 177,
"c": 180,
"v": 3397382.90526701
},
{
"ts": "2025-08-17T00:00:00",
"o": 189,
"h": 190,
"l": 187,
"c": 188,
"v": 1670630.39442647
},
{
"ts": "2025-08-16T00:00:00",
"o": 182,
"h": 190,
"l": 182,
"c": 188,
"v": 2384047.45514769
},
{
"ts": "2025-08-15T00:00:00",
"o": 183,
"h": 188,
"l": 176,
"c": 182,
"v": 7814314.68777877
},
{
"ts": "2025-08-14T00:00:00",
"o": 193,
"h": 196,
"l": 180,
"c": 182,
"v": 5055810.20854152
},
{
"ts": "2025-08-13T00:00:00",
"o": 190,
"h": 195,
"l": 188,
"c": 194,
"v": 4285561.45780219
},
{
"ts": "2025-08-12T00:00:00",
"o": 180,
"h": 191,
"l": 177,
"c": 190,
"v": 5811698.02344621
},
{
"ts": "2025-08-11T00:00:00",
"o": 186,
"h": 189,
"l": 178,
"c": 180,
"v": 4370517.98617785
},
{
"ts": "2025-08-10T00:00:00",
"o": 189,
"h": 192,
"l": 182,
"c": 187,
"v": 2701673.04407817
},
{
"ts": "2025-08-09T00:00:00",
"o": 184,
"h": 191,
"l": 184,
"c": 189,
"v": 2594652.95161979
},
{
"ts": "2025-08-08T00:00:00",
"o": 183,
"h": 186,
"l": 182,
"c": 185,
"v": 4174978.11026798
},
{
"ts": "2025-08-07T00:00:00",
"o": 178,
"h": 183,
"l": 176,
"c": 183,
"v": 2897444.26873358
},
{
"ts": "2025-08-06T00:00:00",
"o": 178,
"h": 180,
"l": 174,
"c": 179,
"v": 2365748.48256583
},
{
"ts": "2025-08-05T00:00:00",
"o": 185,
"h": 187,
"l": 175,
"c": 179,
"v": 3538199.21419723
},
{
"ts": "2025-08-04T00:00:00",
"o": 177,
"h": 186,
"l": 176,
"c": 186,
"v": 1867258.85802527
},
{
"ts": "2025-08-03T00:00:00",
"o": 173,
"h": 178,
"l": 170,
"c": 177,
"v": 2094630.31397533
},
{
"ts": "2025-08-02T00:00:00",
"o": 178,
"h": 180,
"l": 170,
"c": 173,
"v": 2491150.7751973
},
{
"ts": "2025-08-01T00:00:00",
"o": 182,
"h": 183,
"l": 174,
"c": 178,
"v": 3515313.2437089
},
{
"ts": "2025-07-31T00:00:00",
"o": 190,
"h": 194,
"l": 181,
"c": 182,
"v": 2843250.17182251
},
{
"ts": "2025-07-30T00:00:00",
"o": 192,
"h": 193,
"l": 184,
"c": 190,
"v": 4691440.63311833
},
{
"ts": "2025-07-29T00:00:00",
"o": 193,
"h": 197,
"l": 188,
"c": 191,
"v": 3966666.18361256
},
{
"ts": "2025-07-28T00:00:00",
"o": 204,
"h": 209,
"l": 192,
"c": 194,
"v": 5965800.44586309
},
{
"ts": "2025-07-27T00:00:00",
"o": 200,
"h": 204,
"l": 199,
"c": 204,
"v": 1384805.16362944
},
{
"ts": "2025-07-26T00:00:00",
"o": 203,
"h": 204,
"l": 197,
"c": 200,
"v": 2485253.97027621
},
{
"ts": "2025-07-25T00:00:00",
"o": 198,
"h": 203,
"l": 191,
"c": 203,
"v": 5952522.88161991
},
{
"ts": "2025-07-24T00:00:00",
"o": 207,
"h": 209,
"l": 186,
"c": 197,
"v": 11269258.11686974
},
{
"ts": "2025-07-23T00:00:00",
"o": 214,
"h": 216,
"l": 197,
"c": 207,
"v": 11578783.15765006
},
{
"ts": "2025-07-22T00:00:00",
"o": 208,
"h": 217,
"l": 201,
"c": 214,
"v": 28152956.03404133
},
{
"ts": "2025-07-21T00:00:00",
"o": 202,
"h": 209,
"l": 199,
"c": 207,
"v": 7521837.65122257
},
{
"ts": "2025-07-20T00:00:00",
"o": 193,
"h": 204,
"l": 192,
"c": 202,
"v": 7030816.35526905
},
{
"ts": "2025-07-19T00:00:00",
"o": 192,
"h": 194,
"l": 188,
"c": 193,
"v": 3741612.86962674
},
{
"ts": "2025-07-18T00:00:00",
"o": 189,
"h": 197,
"l": 187,
"c": 192,
"v": 8892009.70284597
},
{
"ts": "2025-07-17T00:00:00",
"o": 189,
"h": 192,
"l": 185,
"c": 190,
"v": 6387766.904942
},
{
"ts": "2025-07-16T00:00:00",
"o": 187,
"h": 191,
"l": 185,
"c": 189,
"v": 5651996.72497293
},
{
"ts": "2025-07-15T00:00:00",
"o": 182,
"h": 188,
"l": 177,
"c": 187,
"v": 9759850.06142196
},
{
"ts": "2025-07-14T00:00:00",
"o": 184,
"h": 190,
"l": 180,
"c": 182,
"v": 8790127.74021449
},
{
"ts": "2025-07-13T00:00:00",
"o": 187,
"h": 188,
"l": 181,
"c": 185,
"v": 7013763.55818438
},
{
"ts": "2025-07-12T00:00:00",
"o": 178,
"h": 188,
"l": 176,
"c": 187,
"v": 9519409.51893084
},
{
"ts": "2025-07-11T00:00:00",
"o": 179,
"h": 186,
"l": 175,
"c": 178,
"v": 11276905.9219319
},
{
"ts": "2025-07-10T00:00:00",
"o": 174,
"h": 181,
"l": 170,
"c": 180,
"v": 10855098.01794723
},
{
"ts": "2025-07-09T00:00:00",
"o": 169,
"h": 176,
"l": 168,
"c": 175,
"v": 6066203.64912397
},
{
"ts": "2025-07-08T00:00:00",
"o": 167,
"h": 169,
"l": 165,
"c": 168,
"v": 3365035.14458072
},
{
"ts": "2025-07-07T00:00:00",
"o": 165,
"h": 169,
"l": 165,
"c": 166,
"v": 2754690.26729657
},
{
"ts": "2025-07-06T00:00:00",
"o": 166,
"h": 167,
"l": 163,
"c": 165,
"v": 3116100.37128854
},
{
"ts": "2025-07-05T00:00:00",
"o": 166,
"h": 168,
"l": 164,
"c": 166,
"v": 2974848.61257905
},
{
"ts": "2025-07-04T00:00:00",
"o": 169,
"h": 171,
"l": 164,
"c": 167,
"v": 4151391.5006223
},
{
"ts": "2025-07-03T00:00:00",
"o": 173,
"h": 175,
"l": 168,
"c": 170,
"v": 5359227.85948897
},
{
"ts": "2025-07-02T00:00:00",
"o": 164,
"h": 175,
"l": 164,
"c": 174,
"v": 10935986.68014729
},
{
"ts": "2025-07-01T00:00:00",
"o": 171,
"h": 171,
"l": 161,
"c": 164,
"v": 4601752.0835656
},
{
"ts": "2025-06-30T00:00:00",
"o": 174,
"h": 175,
"l": 167,
"c": 170,
"v": 3666765.46265011
},
{
"ts": "2025-06-29T00:00:00",
"o": 174,
"h": 175,
"l": 170,
"c": 175,
"v": 5977908.02458858
},
{
"ts": "2025-06-28T00:00:00",
"o": 164,
"h": 177,
"l": 162,
"c": 174,
"v": 14725746.76524428
},
{
"ts": "2025-06-27T00:00:00",
"o": 163,
"h": 165,
"l": 159,
"c": 164,
"v": 5367158.61550235
},
{
"ts": "2025-06-26T00:00:00",
"o": 170,
"h": 174,
"l": 161,
"c": 163,
"v": 9141905.5545979
},
{
"ts": "2025-06-25T00:00:00",
"o": 180,
"h": 181,
"l": 170,
"c": 170,
"v": 10442448.71859418
},
{
"ts": "2025-06-24T00:00:00",
"o": 179,
"h": 181,
"l": 174,
"c": 180,
"v": 12348252.72707905
},
{
"ts": "2025-06-23T00:00:00",
"o": 167,
"h": 181,
"l": 164,
"c": 179,
"v": 15675236.22351468
},
{
"ts": "2025-06-22T00:00:00",
"o": 163,
"h": 173,
"l": 160,
"c": 167,
"v": 29689789.48161714
},
{
"ts": "2025-06-21T00:00:00",
"o": 175,
"h": 175,
"l": 160,
"c": 164,
"v": 15653027.64140177
},
{
"ts": "2025-06-20T00:00:00",
"o": 161,
"h": 177,
"l": 159,
"c": 175,
"v": 30365548.90913131
},
{
"ts": "2025-06-19T00:00:00",
"o": 164,
"h": 165,
"l": 158,
"c": 162,
"v": 10853321.63409253
},
{
"ts": "2025-06-18T00:00:00",
"o": 166,
"h": 168,
"l": 158,
"c": 164,
"v": 13791345.37063992
},
{
"ts": "2025-06-17T00:00:00",
"o": 171,
"h": 175,
"l": 163,
"c": 167,
"v": 15826360.98181463
},
{
"ts": "2025-06-16T00:00:00",
"o": 172,
"h": 178,
"l": 168,
"c": 172,
"v": 30479848.28929839
},
{
"ts": "2025-06-15T00:00:00",
"o": 177,
"h": 179,
"l": 171,
"c": 173,
"v": 12755004.41399514
},
{
"ts": "2025-06-14T00:00:00",
"o": 189,
"h": 189,
"l": 177,
"c": 177,
"v": 16318177.56532662
},
{
"ts": "2025-06-13T00:00:00",
"o": 206,
"h": 209,
"l": 186,
"c": 189,
"v": 34700072.80730828
},
{
"ts": "2025-06-12T00:00:00",
"o": 232,
"h": 234,
"l": 201,
"c": 206,
"v": 56346787.17266965
},
{
"ts": "2025-06-11T00:00:00",
"o": 222,
"h": 256,
"l": 222,
"c": 232,
"v": 124536738.9808628
},
{
"ts": "2025-06-10T00:00:00",
"o": 241,
"h": 245,
"l": 222,
"c": 222,
"v": 55988179.4824836
},
{
"ts": "2025-06-09T00:00:00",
"o": 210,
"h": 245,
"l": 208,
"c": 241,
"v": 89323516.53386302
},
{
"ts": "2025-06-08T00:00:00",
"o": 215,
"h": 220,
"l": 209,
"c": 210,
"v": 38251527.78816806
},
{
"ts": "2025-06-07T00:00:00",
"o": 204,
"h": 224,
"l": 203,
"c": 215,
"v": 63446629.1491951
},
{
"ts": "2025-06-06T00:00:00",
"o": 197,
"h": 226,
"l": 189,
"c": 204,
"v": 79819326.81603883
},
{
"ts": "2025-06-05T00:00:00",
"o": 203,
"h": 212,
"l": 186,
"c": 197,
"v": 81703090.52786233
}
]
},
"orderbook": {
"market": "KRW-ICX",
"timestamp": 1761963470909,
"total_ask_size": 2028926.22660223,
"total_bid_size": 2080946.12952297,
"units": [
{
"ask_price": 124,
"bid_price": 123,
"ask_size": 140771.41811155,
"bid_size": 97936.78338751
},
{
"ask_price": 125,
"bid_price": 122,
"ask_size": 60074.48733703,
"bid_size": 439538.19465366
},
{
"ask_price": 126,
"bid_price": 121,
"ask_size": 6301.78149275,
"bid_size": 153418.06854586
},
{
"ask_price": 127,
"bid_price": 120,
"ask_size": 36464.01705651,
"bid_size": 305149.52955519
},
{
"ask_price": 128,
"bid_price": 119,
"ask_size": 37168.40503497,
"bid_size": 31116.44864955
}
]
},
"micro": {
"last_price": 123,
"best_bid": 123,
"best_ask": 124,
"mid": 123.5,
"spread_abs": 1,
"spread_bps": 80.97165991902834,
"ob_imbalance_topN": -0.5706526370049447,
"h1_return": -0.08208955223880597,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 123.05,
"upper": 124.38790881602596,
"lower": 121.71209118397404,
"bandwidth_pct": 2.1745775148735613,
"position_0to1": 0.48131412268120255
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ID",
"last": {
"price": 154,
"ts": "2025-11-01T02:14:45.622Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 154,
"h": 154,
"l": 153,
"c": 154,
"v": 97817.18399763
},
{
"ts": "2025-11-01T01:00:00",
"o": 155,
"h": 156,
"l": 154,
"c": 154,
"v": 263854.28700006
},
{
"ts": "2025-11-01T00:00:00",
"o": 155,
"h": 155,
"l": 154,
"c": 155,
"v": 32779.64597725
},
{
"ts": "2025-10-31T23:00:00",
"o": 155,
"h": 156,
"l": 154,
"c": 156,
"v": 61234.0430552
},
{
"ts": "2025-10-31T22:00:00",
"o": 155,
"h": 155,
"l": 155,
"c": 155,
"v": 2256.17016087
},
{
"ts": "2025-10-31T21:00:00",
"o": 154,
"h": 155,
"l": 154,
"c": 155,
"v": 43121.51754054
},
{
"ts": "2025-10-31T20:00:00",
"o": 156,
"h": 156,
"l": 154,
"c": 154,
"v": 71641.55099313
},
{
"ts": "2025-10-31T19:00:00",
"o": 153,
"h": 156,
"l": 153,
"c": 156,
"v": 69046.72339518
},
{
"ts": "2025-10-31T18:00:00",
"o": 152,
"h": 154,
"l": 152,
"c": 153,
"v": 40961.30616874
},
{
"ts": "2025-10-31T17:00:00",
"o": 153,
"h": 153,
"l": 151,
"c": 153,
"v": 307172.76496947
},
{
"ts": "2025-10-31T16:00:00",
"o": 154,
"h": 154,
"l": 152,
"c": 152,
"v": 53936.30492396
},
{
"ts": "2025-10-31T15:00:00",
"o": 156,
"h": 156,
"l": 154,
"c": 154,
"v": 71037.19067424
},
{
"ts": "2025-10-31T14:00:00",
"o": 156,
"h": 156,
"l": 154,
"c": 155,
"v": 26040.36466322
},
{
"ts": "2025-10-31T13:00:00",
"o": 155,
"h": 157,
"l": 155,
"c": 156,
"v": 225518.69967814
},
{
"ts": "2025-10-31T12:00:00",
"o": 156,
"h": 157,
"l": 155,
"c": 155,
"v": 176486.96918319
},
{
"ts": "2025-10-31T11:00:00",
"o": 154,
"h": 156,
"l": 154,
"c": 156,
"v": 275885.94849561
},
{
"ts": "2025-10-31T10:00:00",
"o": 154,
"h": 155,
"l": 154,
"c": 155,
"v": 68036.47208973
},
{
"ts": "2025-10-31T09:00:00",
"o": 155,
"h": 155,
"l": 154,
"c": 154,
"v": 63827.1420448
},
{
"ts": "2025-10-31T08:00:00",
"o": 155,
"h": 155,
"l": 154,
"c": 155,
"v": 272801.3761125
},
{
"ts": "2025-10-31T07:00:00",
"o": 156,
"h": 156,
"l": 154,
"c": 154,
"v": 163292.20638793
},
{
"ts": "2025-10-31T06:00:00",
"o": 155,
"h": 156,
"l": 155,
"c": 155,
"v": 85863.59446019
},
{
"ts": "2025-10-31T05:00:00",
"o": 156,
"h": 157,
"l": 156,
"c": 156,
"v": 256244.53599008
},
{
"ts": "2025-10-31T04:00:00",
"o": 155,
"h": 156,
"l": 155,
"c": 156,
"v": 35284.14266008
},
{
"ts": "2025-10-31T03:00:00",
"o": 156,
"h": 156,
"l": 155,
"c": 155,
"v": 22508.56057218
},
{
"ts": "2025-10-31T02:00:00",
"o": 156,
"h": 156,
"l": 155,
"c": 155,
"v": 140229.64143775
},
{
"ts": "2025-10-31T01:00:00",
"o": 156,
"h": 157,
"l": 155,
"c": 156,
"v": 71562.13856926
},
{
"ts": "2025-10-31T00:00:00",
"o": 155,
"h": 156,
"l": 154,
"c": 156,
"v": 129027.29821328
},
{
"ts": "2025-10-30T23:00:00",
"o": 154,
"h": 156,
"l": 154,
"c": 155,
"v": 145906.850524
},
{
"ts": "2025-10-30T22:00:00",
"o": 152,
"h": 154,
"l": 152,
"c": 154,
"v": 132021.82373206
},
{
"ts": "2025-10-30T21:00:00",
"o": 152,
"h": 153,
"l": 151,
"c": 153,
"v": 82577.92454232
},
{
"ts": "2025-10-30T20:00:00",
"o": 151,
"h": 153,
"l": 151,
"c": 152,
"v": 36490.07001688
},
{
"ts": "2025-10-30T19:00:00",
"o": 152,
"h": 152,
"l": 150,
"c": 151,
"v": 172525.11417459
},
{
"ts": "2025-10-30T18:00:00",
"o": 152,
"h": 153,
"l": 150,
"c": 151,
"v": 146924.42415956
},
{
"ts": "2025-10-30T17:00:00",
"o": 153,
"h": 153,
"l": 151,
"c": 152,
"v": 267066.49774319
},
{
"ts": "2025-10-30T16:00:00",
"o": 154,
"h": 155,
"l": 153,
"c": 154,
"v": 227311.68533176
},
{
"ts": "2025-10-30T15:00:00",
"o": 155,
"h": 156,
"l": 153,
"c": 154,
"v": 440803.8272678
},
{
"ts": "2025-10-30T14:00:00",
"o": 156,
"h": 158,
"l": 155,
"c": 156,
"v": 377580.73824744
},
{
"ts": "2025-10-30T13:00:00",
"o": 158,
"h": 159,
"l": 156,
"c": 156,
"v": 507328.20593227
},
{
"ts": "2025-10-30T12:00:00",
"o": 159,
"h": 160,
"l": 157,
"c": 158,
"v": 488753.531659
},
{
"ts": "2025-10-30T11:00:00",
"o": 160,
"h": 161,
"l": 159,
"c": 159,
"v": 117154.62950749
},
{
"ts": "2025-10-30T10:00:00",
"o": 160,
"h": 161,
"l": 159,
"c": 159,
"v": 200652.56253563
},
{
"ts": "2025-10-30T09:00:00",
"o": 162,
"h": 162,
"l": 160,
"c": 161,
"v": 138635.84635018
},
{
"ts": "2025-10-30T08:00:00",
"o": 163,
"h": 164,
"l": 161,
"c": 161,
"v": 106553.07883722
},
{
"ts": "2025-10-30T07:00:00",
"o": 162,
"h": 164,
"l": 162,
"c": 163,
"v": 84895.72289886
},
{
"ts": "2025-10-30T06:00:00",
"o": 163,
"h": 163,
"l": 161,
"c": 162,
"v": 26986.61800262
},
{
"ts": "2025-10-30T05:00:00",
"o": 161,
"h": 163,
"l": 160,
"c": 162,
"v": 275998.12341474
},
{
"ts": "2025-10-30T04:00:00",
"o": 164,
"h": 164,
"l": 159,
"c": 161,
"v": 576483.26805822
},
{
"ts": "2025-10-30T03:00:00",
"o": 166,
"h": 166,
"l": 164,
"c": 164,
"v": 98744.65578076
},
{
"ts": "2025-10-30T02:00:00",
"o": 164,
"h": 166,
"l": 164,
"c": 166,
"v": 28671.27736291
},
{
"ts": "2025-10-30T01:00:00",
"o": 165,
"h": 165,
"l": 164,
"c": 165,
"v": 114316.24272489
},
{
"ts": "2025-10-30T00:00:00",
"o": 164,
"h": 166,
"l": 163,
"c": 166,
"v": 136020.41041652
},
{
"ts": "2025-10-29T23:00:00",
"o": 166,
"h": 166,
"l": 163,
"c": 164,
"v": 374001.03835418
},
{
"ts": "2025-10-29T22:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 167,
"v": 41994.02292517
},
{
"ts": "2025-10-29T21:00:00",
"o": 169,
"h": 169,
"l": 167,
"c": 168,
"v": 85239.92801355
},
{
"ts": "2025-10-29T20:00:00",
"o": 167,
"h": 169,
"l": 166,
"c": 169,
"v": 75636.53173691
},
{
"ts": "2025-10-29T19:00:00",
"o": 165,
"h": 166,
"l": 165,
"c": 166,
"v": 125120.26426227
},
{
"ts": "2025-10-29T18:00:00",
"o": 165,
"h": 165,
"l": 160,
"c": 164,
"v": 281562.63214043
},
{
"ts": "2025-10-29T17:00:00",
"o": 162,
"h": 165,
"l": 161,
"c": 165,
"v": 48652.15306436
},
{
"ts": "2025-10-29T16:00:00",
"o": 160,
"h": 161,
"l": 160,
"c": 161,
"v": 116769.96755712
},
{
"ts": "2025-10-29T15:00:00",
"o": 161,
"h": 162,
"l": 160,
"c": 160,
"v": 457522.35919464
},
{
"ts": "2025-10-29T14:00:00",
"o": 163,
"h": 164,
"l": 161,
"c": 162,
"v": 136817.72603097
},
{
"ts": "2025-10-29T13:00:00",
"o": 163,
"h": 164,
"l": 163,
"c": 163,
"v": 43283.07222096
},
{
"ts": "2025-10-29T12:00:00",
"o": 164,
"h": 164,
"l": 162,
"c": 163,
"v": 288527.58835823
},
{
"ts": "2025-10-29T11:00:00",
"o": 163,
"h": 164,
"l": 163,
"c": 164,
"v": 6676.24900553
},
{
"ts": "2025-10-29T10:00:00",
"o": 162,
"h": 164,
"l": 162,
"c": 162,
"v": 120863.09789789
},
{
"ts": "2025-10-29T09:00:00",
"o": 162,
"h": 163,
"l": 162,
"c": 162,
"v": 50035.81742288
},
{
"ts": "2025-10-29T08:00:00",
"o": 163,
"h": 163,
"l": 161,
"c": 162,
"v": 70679.3131118
},
{
"ts": "2025-10-29T07:00:00",
"o": 163,
"h": 163,
"l": 161,
"c": 163,
"v": 18954.68947598
},
{
"ts": "2025-10-29T06:00:00",
"o": 163,
"h": 163,
"l": 162,
"c": 163,
"v": 188413.27864676
},
{
"ts": "2025-10-29T05:00:00",
"o": 163,
"h": 164,
"l": 162,
"c": 163,
"v": 89573.19986999
},
{
"ts": "2025-10-29T04:00:00",
"o": 164,
"h": 164,
"l": 163,
"c": 164,
"v": 30043.55922047
},
{
"ts": "2025-10-29T03:00:00",
"o": 164,
"h": 164,
"l": 163,
"c": 163,
"v": 167553.50147523
},
{
"ts": "2025-10-29T02:00:00",
"o": 163,
"h": 164,
"l": 163,
"c": 164,
"v": 32575.27968308
},
{
"ts": "2025-10-29T01:00:00",
"o": 164,
"h": 164,
"l": 163,
"c": 163,
"v": 195349.92842888
},
{
"ts": "2025-10-29T00:00:00",
"o": 164,
"h": 165,
"l": 164,
"c": 164,
"v": 35011.82542369
},
{
"ts": "2025-10-28T23:00:00",
"o": 163,
"h": 164,
"l": 162,
"c": 164,
"v": 54436.1141462
},
{
"ts": "2025-10-28T22:00:00",
"o": 162,
"h": 164,
"l": 161,
"c": 164,
"v": 311065.4039849
},
{
"ts": "2025-10-28T21:00:00",
"o": 162,
"h": 162,
"l": 160,
"c": 162,
"v": 105743.95154314
},
{
"ts": "2025-10-28T20:00:00",
"o": 163,
"h": 163,
"l": 161,
"c": 162,
"v": 349747.42634122
},
{
"ts": "2025-10-28T19:00:00",
"o": 166,
"h": 166,
"l": 163,
"c": 163,
"v": 128180.18736659
},
{
"ts": "2025-10-28T18:00:00",
"o": 167,
"h": 168,
"l": 167,
"c": 167,
"v": 58856.98954761
},
{
"ts": "2025-10-28T17:00:00",
"o": 168,
"h": 169,
"l": 167,
"c": 168,
"v": 14583.30299265
},
{
"ts": "2025-10-28T16:00:00",
"o": 168,
"h": 168,
"l": 167,
"c": 167,
"v": 62813.56867404
},
{
"ts": "2025-10-28T15:00:00",
"o": 169,
"h": 169,
"l": 166,
"c": 166,
"v": 22719.73327281
},
{
"ts": "2025-10-28T14:00:00",
"o": 169,
"h": 170,
"l": 166,
"c": 168,
"v": 213455.32927297
},
{
"ts": "2025-10-28T13:00:00",
"o": 169,
"h": 170,
"l": 169,
"c": 169,
"v": 182763.91881304
},
{
"ts": "2025-10-28T12:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 168,
"v": 129796.58760776
},
{
"ts": "2025-10-28T11:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 167,
"v": 47965.91685834
},
{
"ts": "2025-10-28T10:00:00",
"o": 166,
"h": 168,
"l": 166,
"c": 168,
"v": 106926.44107317
},
{
"ts": "2025-10-28T09:00:00",
"o": 166,
"h": 167,
"l": 166,
"c": 167,
"v": 157796.54039299
},
{
"ts": "2025-10-28T08:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 168,
"v": 123381.97819013
},
{
"ts": "2025-10-28T07:00:00",
"o": 168,
"h": 169,
"l": 166,
"c": 167,
"v": 77123.77684314
},
{
"ts": "2025-10-28T06:00:00",
"o": 165,
"h": 169,
"l": 165,
"c": 169,
"v": 147951.86479006
},
{
"ts": "2025-10-28T05:00:00",
"o": 166,
"h": 166,
"l": 164,
"c": 165,
"v": 498151.24631594
},
{
"ts": "2025-10-28T04:00:00",
"o": 165,
"h": 165,
"l": 164,
"c": 165,
"v": 73583.26094752
},
{
"ts": "2025-10-28T03:00:00",
"o": 165,
"h": 165,
"l": 164,
"c": 165,
"v": 138578.21097909
},
{
"ts": "2025-10-28T02:00:00",
"o": 166,
"h": 166,
"l": 164,
"c": 165,
"v": 243251.73801299
},
{
"ts": "2025-10-28T01:00:00",
"o": 165,
"h": 166,
"l": 165,
"c": 166,
"v": 96769.044962
},
{
"ts": "2025-10-28T00:00:00",
"o": 165,
"h": 166,
"l": 164,
"c": 164,
"v": 400330.96988404
},
{
"ts": "2025-10-27T23:00:00",
"o": 166,
"h": 167,
"l": 165,
"c": 166,
"v": 82707.62549634
},
{
"ts": "2025-10-27T22:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 167,
"v": 153333.18738214
},
{
"ts": "2025-10-27T21:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 168,
"v": 28758.59655191
},
{
"ts": "2025-10-27T20:00:00",
"o": 168,
"h": 168,
"l": 167,
"c": 167,
"v": 116895.87343833
},
{
"ts": "2025-10-27T19:00:00",
"o": 169,
"h": 169,
"l": 167,
"c": 168,
"v": 10646.49309132
},
{
"ts": "2025-10-27T18:00:00",
"o": 170,
"h": 170,
"l": 168,
"c": 169,
"v": 189943.25712966
},
{
"ts": "2025-10-27T17:00:00",
"o": 167,
"h": 171,
"l": 167,
"c": 170,
"v": 83714.99794984
},
{
"ts": "2025-10-27T16:00:00",
"o": 166,
"h": 169,
"l": 166,
"c": 168,
"v": 22930.85452985
},
{
"ts": "2025-10-27T15:00:00",
"o": 165,
"h": 167,
"l": 165,
"c": 165,
"v": 112304.71382975
},
{
"ts": "2025-10-27T14:00:00",
"o": 166,
"h": 167,
"l": 164,
"c": 165,
"v": 134764.19745952
},
{
"ts": "2025-10-27T13:00:00",
"o": 165,
"h": 167,
"l": 163,
"c": 167,
"v": 336402.93366604
},
{
"ts": "2025-10-27T12:00:00",
"o": 167,
"h": 168,
"l": 165,
"c": 166,
"v": 357043.37845126
},
{
"ts": "2025-10-27T11:00:00",
"o": 167,
"h": 167,
"l": 165,
"c": 167,
"v": 306568.58536195
},
{
"ts": "2025-10-27T10:00:00",
"o": 166,
"h": 167,
"l": 165,
"c": 167,
"v": 76169.59659562
},
{
"ts": "2025-10-27T09:00:00",
"o": 167,
"h": 167,
"l": 165,
"c": 166,
"v": 1174377.92787614
},
{
"ts": "2025-10-27T08:00:00",
"o": 169,
"h": 170,
"l": 167,
"c": 168,
"v": 202309.08831438
},
{
"ts": "2025-10-27T07:00:00",
"o": 171,
"h": 171,
"l": 169,
"c": 169,
"v": 425017.20556299
},
{
"ts": "2025-10-27T06:00:00",
"o": 170,
"h": 172,
"l": 169,
"c": 171,
"v": 72055.07154262
},
{
"ts": "2025-10-27T05:00:00",
"o": 170,
"h": 172,
"l": 170,
"c": 171,
"v": 52125.58527357
},
{
"ts": "2025-10-27T04:00:00",
"o": 169,
"h": 171,
"l": 169,
"c": 170,
"v": 126747.00564234
},
{
"ts": "2025-10-27T03:00:00",
"o": 171,
"h": 171,
"l": 169,
"c": 169,
"v": 279185.4277461
},
{
"ts": "2025-10-27T02:00:00",
"o": 171,
"h": 172,
"l": 170,
"c": 171,
"v": 122063.35615302
},
{
"ts": "2025-10-27T01:00:00",
"o": 170,
"h": 171,
"l": 169,
"c": 171,
"v": 176074.46153285
},
{
"ts": "2025-10-27T00:00:00",
"o": 170,
"h": 171,
"l": 169,
"c": 170,
"v": 188296.82138508
},
{
"ts": "2025-10-26T23:00:00",
"o": 171,
"h": 171,
"l": 169,
"c": 169,
"v": 305632.59847541
},
{
"ts": "2025-10-26T22:00:00",
"o": 169,
"h": 171,
"l": 169,
"c": 171,
"v": 447366.03054045
},
{
"ts": "2025-10-26T21:00:00",
"o": 167,
"h": 168,
"l": 167,
"c": 168,
"v": 88910.16946969
},
{
"ts": "2025-10-26T20:00:00",
"o": 169,
"h": 169,
"l": 167,
"c": 167,
"v": 46685.52764094
},
{
"ts": "2025-10-26T19:00:00",
"o": 168,
"h": 169,
"l": 168,
"c": 169,
"v": 38658.01547436
},
{
"ts": "2025-10-26T18:00:00",
"o": 169,
"h": 169,
"l": 168,
"c": 168,
"v": 1624.72167891
},
{
"ts": "2025-10-26T17:00:00",
"o": 169,
"h": 169,
"l": 168,
"c": 168,
"v": 3062.56207381
},
{
"ts": "2025-10-26T16:00:00",
"o": 170,
"h": 170,
"l": 168,
"c": 168,
"v": 77182.51130554
},
{
"ts": "2025-10-26T15:00:00",
"o": 169,
"h": 170,
"l": 169,
"c": 170,
"v": 41686.98375576
},
{
"ts": "2025-10-26T14:00:00",
"o": 169,
"h": 170,
"l": 168,
"c": 169,
"v": 55359.41690444
},
{
"ts": "2025-10-26T13:00:00",
"o": 170,
"h": 170,
"l": 169,
"c": 169,
"v": 207568.53354915
},
{
"ts": "2025-10-26T12:00:00",
"o": 169,
"h": 170,
"l": 169,
"c": 169,
"v": 280206.64805305
},
{
"ts": "2025-10-26T11:00:00",
"o": 168,
"h": 169,
"l": 167,
"c": 169,
"v": 247187.62561434
},
{
"ts": "2025-10-26T10:00:00",
"o": 168,
"h": 169,
"l": 168,
"c": 168,
"v": 181761.16919837
},
{
"ts": "2025-10-26T09:00:00",
"o": 168,
"h": 169,
"l": 167,
"c": 168,
"v": 226749.38257956
},
{
"ts": "2025-10-26T08:00:00",
"o": 168,
"h": 168,
"l": 167,
"c": 168,
"v": 43919.59097081
},
{
"ts": "2025-10-26T07:00:00",
"o": 167,
"h": 168,
"l": 167,
"c": 167,
"v": 127280.38245626
},
{
"ts": "2025-10-26T06:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 168,
"v": 244167.65208592
},
{
"ts": "2025-10-26T05:00:00",
"o": 167,
"h": 168,
"l": 167,
"c": 168,
"v": 126140.81533242
},
{
"ts": "2025-10-26T04:00:00",
"o": 168,
"h": 169,
"l": 167,
"c": 167,
"v": 200588.89420595
},
{
"ts": "2025-10-26T03:00:00",
"o": 168,
"h": 169,
"l": 167,
"c": 168,
"v": 319416.56554449
},
{
"ts": "2025-10-26T02:00:00",
"o": 169,
"h": 170,
"l": 168,
"c": 169,
"v": 308650.88221036
},
{
"ts": "2025-10-26T01:00:00",
"o": 167,
"h": 171,
"l": 166,
"c": 169,
"v": 1693006.44714202
},
{
"ts": "2025-10-26T00:00:00",
"o": 165,
"h": 167,
"l": 165,
"c": 167,
"v": 147839.27149272
},
{
"ts": "2025-10-25T23:00:00",
"o": 165,
"h": 165,
"l": 165,
"c": 165,
"v": 674.84662576
},
{
"ts": "2025-10-25T16:00:00",
"o": 165,
"h": 165,
"l": 165,
"c": 165,
"v": 68009.1299441
},
{
"ts": "2025-10-25T15:00:00",
"o": 165,
"h": 165,
"l": 164,
"c": 165,
"v": 22484.79953143
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 155,
"h": 156,
"l": 153,
"c": 154,
"v": 394451.11697494
},
{
"ts": "2025-10-31T20:00:00",
"o": 156,
"h": 156,
"l": 154,
"c": 156,
"v": 178253.28174974
},
{
"ts": "2025-10-31T16:00:00",
"o": 154,
"h": 156,
"l": 151,
"c": 156,
"v": 471117.09945735
},
{
"ts": "2025-10-31T12:00:00",
"o": 156,
"h": 157,
"l": 154,
"c": 154,
"v": 499083.22419879
},
{
"ts": "2025-10-31T08:00:00",
"o": 155,
"h": 156,
"l": 154,
"c": 156,
"v": 680550.93874264
},
{
"ts": "2025-10-31T04:00:00",
"o": 155,
"h": 157,
"l": 154,
"c": 154,
"v": 540684.47949828
},
{
"ts": "2025-10-31T00:00:00",
"o": 155,
"h": 157,
"l": 154,
"c": 155,
"v": 363327.63879247
},
{
"ts": "2025-10-30T20:00:00",
"o": 151,
"h": 156,
"l": 151,
"c": 155,
"v": 396996.66881526
},
{
"ts": "2025-10-30T16:00:00",
"o": 154,
"h": 155,
"l": 150,
"c": 151,
"v": 813827.7214091
},
{
"ts": "2025-10-30T12:00:00",
"o": 159,
"h": 160,
"l": 153,
"c": 154,
"v": 1814466.30310651
},
{
"ts": "2025-10-30T08:00:00",
"o": 163,
"h": 164,
"l": 159,
"c": 159,
"v": 562996.11723052
},
{
"ts": "2025-10-30T04:00:00",
"o": 164,
"h": 164,
"l": 159,
"c": 163,
"v": 964363.73237444
},
{
"ts": "2025-10-30T00:00:00",
"o": 164,
"h": 166,
"l": 163,
"c": 164,
"v": 377752.58628508
},
{
"ts": "2025-10-29T20:00:00",
"o": 167,
"h": 169,
"l": 163,
"c": 164,
"v": 576871.52102981
},
{
"ts": "2025-10-29T16:00:00",
"o": 160,
"h": 166,
"l": 160,
"c": 166,
"v": 572105.01702418
},
{
"ts": "2025-10-29T12:00:00",
"o": 164,
"h": 164,
"l": 160,
"c": 160,
"v": 926150.7458048
},
{
"ts": "2025-10-29T08:00:00",
"o": 163,
"h": 164,
"l": 161,
"c": 164,
"v": 248254.4774381
},
{
"ts": "2025-10-29T04:00:00",
"o": 164,
"h": 164,
"l": 161,
"c": 163,
"v": 326984.7272132
},
{
"ts": "2025-10-29T00:00:00",
"o": 164,
"h": 165,
"l": 163,
"c": 163,
"v": 430490.53501088
},
{
"ts": "2025-10-28T20:00:00",
"o": 163,
"h": 164,
"l": 160,
"c": 164,
"v": 820992.89601546
},
{
"ts": "2025-10-28T16:00:00",
"o": 168,
"h": 169,
"l": 163,
"c": 163,
"v": 264434.04858089
},
{
"ts": "2025-10-28T12:00:00",
"o": 167,
"h": 170,
"l": 166,
"c": 166,
"v": 548735.56896658
},
{
"ts": "2025-10-28T08:00:00",
"o": 167,
"h": 168,
"l": 166,
"c": 167,
"v": 436070.87651463
},
{
"ts": "2025-10-28T04:00:00",
"o": 165,
"h": 169,
"l": 164,
"c": 167,
"v": 796810.14889666
},
{
"ts": "2025-10-28T00:00:00",
"o": 165,
"h": 166,
"l": 164,
"c": 165,
"v": 878929.96383812
},
{
"ts": "2025-10-27T20:00:00",
"o": 168,
"h": 168,
"l": 165,
"c": 166,
"v": 381695.28286872
},
{
"ts": "2025-10-27T16:00:00",
"o": 166,
"h": 171,
"l": 166,
"c": 168,
"v": 307235.60270067
},
{
"ts": "2025-10-27T12:00:00",
"o": 167,
"h": 168,
"l": 163,
"c": 165,
"v": 940515.22340657
},
{
"ts": "2025-10-27T08:00:00",
"o": 169,
"h": 170,
"l": 165,
"c": 167,
"v": 1759425.19814809
},
{
"ts": "2025-10-27T04:00:00",
"o": 169,
"h": 172,
"l": 169,
"c": 169,
"v": 675944.86802152
},
{
"ts": "2025-10-27T00:00:00",
"o": 170,
"h": 172,
"l": 169,
"c": 169,
"v": 765620.06681705
},
{
"ts": "2025-10-26T20:00:00",
"o": 169,
"h": 171,
"l": 167,
"c": 169,
"v": 888594.32612649
},
{
"ts": "2025-10-26T16:00:00",
"o": 170,
"h": 170,
"l": 168,
"c": 169,
"v": 120527.81053262
},
{
"ts": "2025-10-26T12:00:00",
"o": 169,
"h": 170,
"l": 168,
"c": 170,
"v": 584821.5822624
},
{
"ts": "2025-10-26T08:00:00",
"o": 168,
"h": 169,
"l": 167,
"c": 169,
"v": 699617.76836308
},
{
"ts": "2025-10-26T04:00:00",
"o": 168,
"h": 169,
"l": 166,
"c": 167,
"v": 698177.74408055
},
{
"ts": "2025-10-26T00:00:00",
"o": 165,
"h": 171,
"l": 165,
"c": 168,
"v": 2468913.16638959
},
{
"ts": "2025-10-25T20:00:00",
"o": 165,
"h": 165,
"l": 165,
"c": 165,
"v": 674.84662576
},
{
"ts": "2025-10-25T16:00:00",
"o": 165,
"h": 165,
"l": 165,
"c": 165,
"v": 68009.1299441
},
{
"ts": "2025-10-25T12:00:00",
"o": 165,
"h": 165,
"l": 164,
"c": 165,
"v": 120997.12537245
},
{
"ts": "2025-10-25T08:00:00",
"o": 164,
"h": 165,
"l": 163,
"c": 165,
"v": 210928.53158745
},
{
"ts": "2025-10-25T04:00:00",
"o": 165,
"h": 165,
"l": 163,
"c": 164,
"v": 386762.95090165
},
{
"ts": "2025-10-25T00:00:00",
"o": 165,
"h": 166,
"l": 165,
"c": 165,
"v": 287411.82566066
},
{
"ts": "2025-10-24T20:00:00",
"o": 166,
"h": 167,
"l": 165,
"c": 167,
"v": 385421.29348109
},
{
"ts": "2025-10-24T16:00:00",
"o": 162,
"h": 166,
"l": 160,
"c": 165,
"v": 256559.31944267
},
{
"ts": "2025-10-24T12:00:00",
"o": 164,
"h": 167,
"l": 161,
"c": 161,
"v": 1943924.06394289
},
{
"ts": "2025-10-24T08:00:00",
"o": 165,
"h": 167,
"l": 162,
"c": 164,
"v": 401218.21067818
},
{
"ts": "2025-10-24T04:00:00",
"o": 163,
"h": 166,
"l": 163,
"c": 166,
"v": 202777.66184211
},
{
"ts": "2025-10-24T00:00:00",
"o": 165,
"h": 166,
"l": 163,
"c": 163,
"v": 131557.45300127
},
{
"ts": "2025-10-23T20:00:00",
"o": 164,
"h": 165,
"l": 163,
"c": 164,
"v": 243570.27924902
},
{
"ts": "2025-10-23T16:00:00",
"o": 166,
"h": 167,
"l": 164,
"c": 165,
"v": 378998.87470654
},
{
"ts": "2025-10-23T12:00:00",
"o": 164,
"h": 166,
"l": 163,
"c": 166,
"v": 265710.44351247
},
{
"ts": "2025-10-23T08:00:00",
"o": 165,
"h": 166,
"l": 163,
"c": 164,
"v": 271295.52383752
},
{
"ts": "2025-10-23T04:00:00",
"o": 163,
"h": 166,
"l": 162,
"c": 166,
"v": 489859.8917532
},
{
"ts": "2025-10-23T00:00:00",
"o": 163,
"h": 164,
"l": 162,
"c": 163,
"v": 240111.57096936
},
{
"ts": "2025-10-22T20:00:00",
"o": 163,
"h": 163,
"l": 159,
"c": 163,
"v": 666038.89586887
},
{
"ts": "2025-10-22T16:00:00",
"o": 166,
"h": 166,
"l": 162,
"c": 163,
"v": 296576.57246077
},
{
"ts": "2025-10-22T12:00:00",
"o": 166,
"h": 168,
"l": 166,
"c": 166,
"v": 231979.38205676
},
{
"ts": "2025-10-22T08:00:00",
"o": 167,
"h": 168,
"l": 164,
"c": 166,
"v": 396633.2588792
},
{
"ts": "2025-10-22T04:00:00",
"o": 167,
"h": 168,
"l": 164,
"c": 166,
"v": 631493.49023114
},
{
"ts": "2025-10-22T00:00:00",
"o": 168,
"h": 168,
"l": 165,
"c": 166,
"v": 475099.25961594
},
{
"ts": "2025-10-21T20:00:00",
"o": 177,
"h": 180,
"l": 166,
"c": 169,
"v": 1681791.40317071
},
{
"ts": "2025-10-21T16:00:00",
"o": 174,
"h": 178,
"l": 171,
"c": 176,
"v": 877471.37310894
},
{
"ts": "2025-10-21T12:00:00",
"o": 168,
"h": 175,
"l": 168,
"c": 175,
"v": 1198520.24102628
},
{
"ts": "2025-10-21T08:00:00",
"o": 166,
"h": 168,
"l": 164,
"c": 167,
"v": 395597.55001896
},
{
"ts": "2025-10-21T04:00:00",
"o": 165,
"h": 166,
"l": 163,
"c": 166,
"v": 1439213.22530666
},
{
"ts": "2025-10-21T00:00:00",
"o": 169,
"h": 170,
"l": 165,
"c": 166,
"v": 416151.04582781
},
{
"ts": "2025-10-20T20:00:00",
"o": 170,
"h": 170,
"l": 168,
"c": 169,
"v": 154693.11152468
},
{
"ts": "2025-10-20T16:00:00",
"o": 169,
"h": 170,
"l": 166,
"c": 170,
"v": 269595.91928851
},
{
"ts": "2025-10-20T12:00:00",
"o": 171,
"h": 172,
"l": 169,
"c": 169,
"v": 595077.83549837
},
{
"ts": "2025-10-20T08:00:00",
"o": 171,
"h": 173,
"l": 170,
"c": 171,
"v": 226487.97444195
},
{
"ts": "2025-10-20T04:00:00",
"o": 173,
"h": 174,
"l": 170,
"c": 171,
"v": 1198867.45965907
},
{
"ts": "2025-10-20T00:00:00",
"o": 169,
"h": 173,
"l": 166,
"c": 173,
"v": 392177.88548701
},
{
"ts": "2025-10-19T20:00:00",
"o": 170,
"h": 171,
"l": 168,
"c": 169,
"v": 146930.97546578
},
{
"ts": "2025-10-19T16:00:00",
"o": 170,
"h": 172,
"l": 170,
"c": 170,
"v": 421995.92188824
},
{
"ts": "2025-10-19T12:00:00",
"o": 168,
"h": 170,
"l": 166,
"c": 170,
"v": 1015766.40650573
},
{
"ts": "2025-10-19T08:00:00",
"o": 164,
"h": 169,
"l": 162,
"c": 168,
"v": 429286.37878632
},
{
"ts": "2025-10-19T04:00:00",
"o": 165,
"h": 166,
"l": 162,
"c": 164,
"v": 307444.23510482
},
{
"ts": "2025-10-19T00:00:00",
"o": 166,
"h": 166,
"l": 163,
"c": 165,
"v": 167112.29683031
},
{
"ts": "2025-10-18T20:00:00",
"o": 165,
"h": 167,
"l": 165,
"c": 165,
"v": 120581.39324719
},
{
"ts": "2025-10-18T16:00:00",
"o": 163,
"h": 165,
"l": 162,
"c": 164,
"v": 176976.43120621
},
{
"ts": "2025-10-18T12:00:00",
"o": 166,
"h": 167,
"l": 163,
"c": 164,
"v": 234864.24053032
},
{
"ts": "2025-10-18T08:00:00",
"o": 166,
"h": 167,
"l": 165,
"c": 166,
"v": 118610.89096856
},
{
"ts": "2025-10-18T04:00:00",
"o": 167,
"h": 168,
"l": 165,
"c": 166,
"v": 283647.273449
},
{
"ts": "2025-10-18T00:00:00",
"o": 165,
"h": 168,
"l": 165,
"c": 167,
"v": 407685.00816772
},
{
"ts": "2025-10-17T20:00:00",
"o": 164,
"h": 167,
"l": 164,
"c": 165,
"v": 308232.47254726
},
{
"ts": "2025-10-17T16:00:00",
"o": 166,
"h": 167,
"l": 164,
"c": 164,
"v": 239510.38746796
},
{
"ts": "2025-10-17T12:00:00",
"o": 166,
"h": 167,
"l": 161,
"c": 166,
"v": 887379.05441048
},
{
"ts": "2025-10-17T08:00:00",
"o": 161,
"h": 167,
"l": 158,
"c": 166,
"v": 1978939.791019
},
{
"ts": "2025-10-17T04:00:00",
"o": 173,
"h": 173,
"l": 159,
"c": 160,
"v": 2867141.2904913
},
{
"ts": "2025-10-17T00:00:00",
"o": 172,
"h": 173,
"l": 170,
"c": 172,
"v": 447906.67134045
},
{
"ts": "2025-10-16T20:00:00",
"o": 172,
"h": 173,
"l": 169,
"c": 171,
"v": 534455.92308422
},
{
"ts": "2025-10-16T16:00:00",
"o": 174,
"h": 177,
"l": 170,
"c": 173,
"v": 818873.56013172
},
{
"ts": "2025-10-16T12:00:00",
"o": 180,
"h": 181,
"l": 174,
"c": 175,
"v": 549457.26649441
},
{
"ts": "2025-10-16T08:00:00",
"o": 181,
"h": 182,
"l": 175,
"c": 180,
"v": 921997.44480973
},
{
"ts": "2025-10-16T04:00:00",
"o": 179,
"h": 182,
"l": 178,
"c": 181,
"v": 477805.93917166
},
{
"ts": "2025-10-16T00:00:00",
"o": 177,
"h": 181,
"l": 177,
"c": 179,
"v": 752142.43158513
},
{
"ts": "2025-10-15T20:00:00",
"o": 178,
"h": 180,
"l": 176,
"c": 179,
"v": 202849.57469995
},
{
"ts": "2025-10-15T16:00:00",
"o": 177,
"h": 179,
"l": 175,
"c": 178,
"v": 274925.09548686
},
{
"ts": "2025-10-15T12:00:00",
"o": 181,
"h": 181,
"l": 176,
"c": 178,
"v": 933563.99404351
},
{
"ts": "2025-10-15T08:00:00",
"o": 180,
"h": 184,
"l": 179,
"c": 181,
"v": 512813.90346446
},
{
"ts": "2025-10-15T04:00:00",
"o": 179,
"h": 184,
"l": 179,
"c": 181,
"v": 895513.59722064
},
{
"ts": "2025-10-15T00:00:00",
"o": 180,
"h": 182,
"l": 179,
"c": 180,
"v": 865941.62873464
},
{
"ts": "2025-10-14T20:00:00",
"o": 180,
"h": 182,
"l": 179,
"c": 180,
"v": 228627.63412683
},
{
"ts": "2025-10-14T16:00:00",
"o": 183,
"h": 185,
"l": 179,
"c": 180,
"v": 622607.19245279
},
{
"ts": "2025-10-14T12:00:00",
"o": 177,
"h": 184,
"l": 174,
"c": 183,
"v": 1263557.03269945
},
{
"ts": "2025-10-14T08:00:00",
"o": 176,
"h": 180,
"l": 174,
"c": 177,
"v": 986450.49257414
},
{
"ts": "2025-10-14T04:00:00",
"o": 183,
"h": 183,
"l": 172,
"c": 176,
"v": 2519044.07966786
},
{
"ts": "2025-10-14T00:00:00",
"o": 189,
"h": 190,
"l": 182,
"c": 183,
"v": 1353717.87120544
},
{
"ts": "2025-10-13T20:00:00",
"o": 188,
"h": 190,
"l": 186,
"c": 189,
"v": 673338.23086265
},
{
"ts": "2025-10-13T16:00:00",
"o": 185,
"h": 188,
"l": 182,
"c": 187,
"v": 488782.23235293
},
{
"ts": "2025-10-13T12:00:00",
"o": 180,
"h": 185,
"l": 178,
"c": 184,
"v": 2102301.1982301
},
{
"ts": "2025-10-13T08:00:00",
"o": 180,
"h": 183,
"l": 177,
"c": 179,
"v": 1287604.22228094
},
{
"ts": "2025-10-13T04:00:00",
"o": 177,
"h": 181,
"l": 176,
"c": 179,
"v": 467170.56847134
},
{
"ts": "2025-10-13T00:00:00",
"o": 178,
"h": 180,
"l": 175,
"c": 177,
"v": 985394.51262056
},
{
"ts": "2025-10-12T20:00:00",
"o": 180,
"h": 181,
"l": 177,
"c": 179,
"v": 452331.09599294
},
{
"ts": "2025-10-12T16:00:00",
"o": 176,
"h": 180,
"l": 176,
"c": 179,
"v": 556945.12776985
},
{
"ts": "2025-10-12T12:00:00",
"o": 169,
"h": 177,
"l": 167,
"c": 177,
"v": 1507176.71971636
},
{
"ts": "2025-10-12T08:00:00",
"o": 169,
"h": 171,
"l": 166,
"c": 169,
"v": 1039658.32891253
},
{
"ts": "2025-10-12T04:00:00",
"o": 167,
"h": 170,
"l": 166,
"c": 170,
"v": 1094229.5683002
},
{
"ts": "2025-10-12T00:00:00",
"o": 164,
"h": 174,
"l": 162,
"c": 167,
"v": 4615990.13920698
},
{
"ts": "2025-10-11T20:00:00",
"o": 163,
"h": 167,
"l": 159,
"c": 164,
"v": 1267425.26550432
},
{
"ts": "2025-10-11T16:00:00",
"o": 167,
"h": 169,
"l": 162,
"c": 164,
"v": 461227.61806288
},
{
"ts": "2025-10-11T12:00:00",
"o": 168,
"h": 170,
"l": 163,
"c": 169,
"v": 1921046.40846816
},
{
"ts": "2025-10-11T08:00:00",
"o": 165,
"h": 171,
"l": 165,
"c": 167,
"v": 2328666.14861402
},
{
"ts": "2025-10-11T04:00:00",
"o": 158,
"h": 167,
"l": 158,
"c": 165,
"v": 2551865.78486266
},
{
"ts": "2025-10-11T00:00:00",
"o": 163,
"h": 217,
"l": 150,
"c": 158,
"v": 43399900.98650459
},
{
"ts": "2025-10-10T20:00:00",
"o": 205,
"h": 205,
"l": 146,
"c": 160,
"v": 11446939.75069115
},
{
"ts": "2025-10-10T16:00:00",
"o": 209,
"h": 210,
"l": 204,
"c": 205,
"v": 1591912.5566026
},
{
"ts": "2025-10-10T12:00:00",
"o": 216,
"h": 219,
"l": 208,
"c": 210,
"v": 1532932.06722363
},
{
"ts": "2025-10-10T08:00:00",
"o": 213,
"h": 217,
"l": 213,
"c": 216,
"v": 866568.5133913
},
{
"ts": "2025-10-10T04:00:00",
"o": 216,
"h": 218,
"l": 212,
"c": 212,
"v": 894903.28844093
},
{
"ts": "2025-10-10T00:00:00",
"o": 215,
"h": 217,
"l": 213,
"c": 216,
"v": 1289270.68314904
},
{
"ts": "2025-10-09T20:00:00",
"o": 215,
"h": 217,
"l": 215,
"c": 215,
"v": 426357.05843254
},
{
"ts": "2025-10-09T16:00:00",
"o": 211,
"h": 215,
"l": 211,
"c": 215,
"v": 250571.86114325
},
{
"ts": "2025-10-09T12:00:00",
"o": 215,
"h": 217,
"l": 209,
"c": 211,
"v": 1251200.89208796
},
{
"ts": "2025-10-09T08:00:00",
"o": 218,
"h": 218,
"l": 213,
"c": 215,
"v": 986159.99510471
},
{
"ts": "2025-10-09T04:00:00",
"o": 218,
"h": 220,
"l": 216,
"c": 218,
"v": 419776.10054123
},
{
"ts": "2025-10-09T00:00:00",
"o": 220,
"h": 220,
"l": 214,
"c": 218,
"v": 1290974.8883309
},
{
"ts": "2025-10-08T20:00:00",
"o": 222,
"h": 223,
"l": 219,
"c": 220,
"v": 174632.36257037
},
{
"ts": "2025-10-08T16:00:00",
"o": 219,
"h": 224,
"l": 219,
"c": 223,
"v": 419904.8877267
},
{
"ts": "2025-10-08T12:00:00",
"o": 219,
"h": 221,
"l": 218,
"c": 219,
"v": 376464.75487627
},
{
"ts": "2025-10-08T08:00:00",
"o": 219,
"h": 222,
"l": 218,
"c": 219,
"v": 916571.50017098
},
{
"ts": "2025-10-08T04:00:00",
"o": 218,
"h": 219,
"l": 215,
"c": 218,
"v": 1050740.74058052
},
{
"ts": "2025-10-08T00:00:00",
"o": 220,
"h": 223,
"l": 218,
"c": 219,
"v": 460762.80435003
},
{
"ts": "2025-10-07T20:00:00",
"o": 220,
"h": 223,
"l": 218,
"c": 220,
"v": 471805.18153901
},
{
"ts": "2025-10-07T16:00:00",
"o": 218,
"h": 221,
"l": 215,
"c": 220,
"v": 556378.37482312
},
{
"ts": "2025-10-07T12:00:00",
"o": 224,
"h": 229,
"l": 216,
"c": 217,
"v": 2270606.48193356
},
{
"ts": "2025-10-07T08:00:00",
"o": 219,
"h": 226,
"l": 217,
"c": 225,
"v": 1572111.93278958
},
{
"ts": "2025-10-07T04:00:00",
"o": 222,
"h": 223,
"l": 218,
"c": 219,
"v": 837128.74102466
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 155,
"h": 156,
"l": 153,
"c": 154,
"v": 394451.11697494
},
{
"ts": "2025-10-31T00:00:00",
"o": 155,
"h": 157,
"l": 151,
"c": 156,
"v": 2733016.66243927
},
{
"ts": "2025-10-30T00:00:00",
"o": 164,
"h": 166,
"l": 150,
"c": 155,
"v": 4930403.12922091
},
{
"ts": "2025-10-29T00:00:00",
"o": 164,
"h": 169,
"l": 160,
"c": 164,
"v": 3080857.02352097
},
{
"ts": "2025-10-28T00:00:00",
"o": 165,
"h": 170,
"l": 160,
"c": 164,
"v": 3745973.50281234
},
{
"ts": "2025-10-27T00:00:00",
"o": 170,
"h": 172,
"l": 163,
"c": 166,
"v": 4830436.24196262
},
{
"ts": "2025-10-26T00:00:00",
"o": 165,
"h": 171,
"l": 165,
"c": 169,
"v": 5460652.39775473
},
{
"ts": "2025-10-25T00:00:00",
"o": 165,
"h": 166,
"l": 163,
"c": 165,
"v": 1074784.41009207
},
{
"ts": "2025-10-24T00:00:00",
"o": 165,
"h": 167,
"l": 160,
"c": 167,
"v": 3321458.00238821
},
{
"ts": "2025-10-23T00:00:00",
"o": 163,
"h": 167,
"l": 162,
"c": 164,
"v": 1889546.58402811
},
{
"ts": "2025-10-22T00:00:00",
"o": 168,
"h": 168,
"l": 159,
"c": 163,
"v": 2697820.85911268
},
{
"ts": "2025-10-21T00:00:00",
"o": 169,
"h": 180,
"l": 163,
"c": 169,
"v": 6008744.83845936
},
{
"ts": "2025-10-20T00:00:00",
"o": 169,
"h": 174,
"l": 166,
"c": 169,
"v": 2836900.18589959
},
{
"ts": "2025-10-19T00:00:00",
"o": 166,
"h": 172,
"l": 162,
"c": 169,
"v": 2488536.2145812
},
{
"ts": "2025-10-18T00:00:00",
"o": 165,
"h": 168,
"l": 162,
"c": 165,
"v": 1342365.237569
},
{
"ts": "2025-10-17T00:00:00",
"o": 172,
"h": 173,
"l": 158,
"c": 165,
"v": 6729109.66727645
},
{
"ts": "2025-10-16T00:00:00",
"o": 177,
"h": 182,
"l": 169,
"c": 171,
"v": 4054732.56527687
},
{
"ts": "2025-10-15T00:00:00",
"o": 180,
"h": 184,
"l": 175,
"c": 179,
"v": 3685607.79365006
},
{
"ts": "2025-10-14T00:00:00",
"o": 189,
"h": 190,
"l": 172,
"c": 180,
"v": 6974004.30272651
},
{
"ts": "2025-10-13T00:00:00",
"o": 178,
"h": 190,
"l": 175,
"c": 189,
"v": 6004590.96481852
},
{
"ts": "2025-10-12T00:00:00",
"o": 164,
"h": 181,
"l": 162,
"c": 179,
"v": 9266330.97989886
},
{
"ts": "2025-10-11T00:00:00",
"o": 163,
"h": 217,
"l": 150,
"c": 164,
"v": 51930132.21201663
},
{
"ts": "2025-10-10T00:00:00",
"o": 215,
"h": 219,
"l": 146,
"c": 160,
"v": 17622526.85949865
},
{
"ts": "2025-10-09T00:00:00",
"o": 220,
"h": 220,
"l": 209,
"c": 215,
"v": 4625040.79564059
},
{
"ts": "2025-10-08T00:00:00",
"o": 220,
"h": 224,
"l": 215,
"c": 220,
"v": 3399077.05027487
},
{
"ts": "2025-10-07T00:00:00",
"o": 223,
"h": 229,
"l": 215,
"c": 220,
"v": 6463904.92854767
},
{
"ts": "2025-10-06T00:00:00",
"o": 220,
"h": 226,
"l": 219,
"c": 224,
"v": 3220045.66908584
},
{
"ts": "2025-10-05T00:00:00",
"o": 224,
"h": 230,
"l": 218,
"c": 221,
"v": 3734645.48599248
},
{
"ts": "2025-10-04T00:00:00",
"o": 225,
"h": 231,
"l": 215,
"c": 225,
"v": 3995745.31642319
},
{
"ts": "2025-10-03T00:00:00",
"o": 222,
"h": 238,
"l": 216,
"c": 226,
"v": 7733016.13278573
},
{
"ts": "2025-10-02T00:00:00",
"o": 215,
"h": 222,
"l": 214,
"c": 222,
"v": 5919560.17265066
},
{
"ts": "2025-10-01T00:00:00",
"o": 209,
"h": 224,
"l": 206,
"c": 214,
"v": 5460734.75497644
},
{
"ts": "2025-09-30T00:00:00",
"o": 211,
"h": 212,
"l": 201,
"c": 208,
"v": 3459990.82818987
},
{
"ts": "2025-09-29T00:00:00",
"o": 212,
"h": 215,
"l": 206,
"c": 211,
"v": 5038034.74655179
},
{
"ts": "2025-09-28T00:00:00",
"o": 209,
"h": 213,
"l": 203,
"c": 213,
"v": 3446936.37800284
},
{
"ts": "2025-09-27T00:00:00",
"o": 211,
"h": 216,
"l": 207,
"c": 209,
"v": 3536206.45496025
},
{
"ts": "2025-09-26T00:00:00",
"o": 205,
"h": 212,
"l": 204,
"c": 211,
"v": 4664258.74294987
},
{
"ts": "2025-09-25T00:00:00",
"o": 215,
"h": 215,
"l": 202,
"c": 205,
"v": 10115312.07220282
},
{
"ts": "2025-09-24T00:00:00",
"o": 217,
"h": 225,
"l": 212,
"c": 215,
"v": 8414170.53840818
},
{
"ts": "2025-09-23T00:00:00",
"o": 222,
"h": 224,
"l": 212,
"c": 216,
"v": 10457696.81385272
},
{
"ts": "2025-09-22T00:00:00",
"o": 245,
"h": 248,
"l": 218,
"c": 222,
"v": 16727167.11024063
},
{
"ts": "2025-09-21T00:00:00",
"o": 240,
"h": 260,
"l": 240,
"c": 245,
"v": 34890577.34826572
},
{
"ts": "2025-09-20T00:00:00",
"o": 233,
"h": 243,
"l": 227,
"c": 240,
"v": 3833479.96956651
},
{
"ts": "2025-09-19T00:00:00",
"o": 240,
"h": 243,
"l": 230,
"c": 233,
"v": 5867565.78805208
},
{
"ts": "2025-09-18T00:00:00",
"o": 228,
"h": 243,
"l": 226,
"c": 239,
"v": 7395739.12480127
},
{
"ts": "2025-09-17T00:00:00",
"o": 222,
"h": 229,
"l": 219,
"c": 227,
"v": 3650579.3517134
},
{
"ts": "2025-09-16T00:00:00",
"o": 221,
"h": 225,
"l": 217,
"c": 222,
"v": 2758752.33021137
},
{
"ts": "2025-09-15T00:00:00",
"o": 228,
"h": 232,
"l": 218,
"c": 221,
"v": 5949265.07225066
},
{
"ts": "2025-09-14T00:00:00",
"o": 236,
"h": 237,
"l": 224,
"c": 228,
"v": 6118975.00262664
},
{
"ts": "2025-09-13T00:00:00",
"o": 234,
"h": 241,
"l": 232,
"c": 236,
"v": 7310171.23532396
},
{
"ts": "2025-09-12T00:00:00",
"o": 231,
"h": 235,
"l": 228,
"c": 234,
"v": 5056325.2824553
},
{
"ts": "2025-09-11T00:00:00",
"o": 234,
"h": 235,
"l": 226,
"c": 232,
"v": 8633830.64118209
},
{
"ts": "2025-09-10T00:00:00",
"o": 231,
"h": 236,
"l": 229,
"c": 234,
"v": 5470871.36295135
},
{
"ts": "2025-09-09T00:00:00",
"o": 227,
"h": 235,
"l": 227,
"c": 232,
"v": 8341645.22668498
},
{
"ts": "2025-09-08T00:00:00",
"o": 227,
"h": 231,
"l": 223,
"c": 227,
"v": 5951565.53101633
},
{
"ts": "2025-09-07T00:00:00",
"o": 225,
"h": 228,
"l": 224,
"c": 226,
"v": 2836701.20405771
},
{
"ts": "2025-09-06T00:00:00",
"o": 224,
"h": 228,
"l": 222,
"c": 225,
"v": 2895420.12827
},
{
"ts": "2025-09-05T00:00:00",
"o": 216,
"h": 227,
"l": 216,
"c": 225,
"v": 6089751.3887941
},
{
"ts": "2025-09-04T00:00:00",
"o": 222,
"h": 223,
"l": 214,
"c": 217,
"v": 6189046.69545972
},
{
"ts": "2025-09-03T00:00:00",
"o": 223,
"h": 225,
"l": 219,
"c": 221,
"v": 3805309.37327451
},
{
"ts": "2025-09-02T00:00:00",
"o": 218,
"h": 223,
"l": 216,
"c": 221,
"v": 4620241.8917128
},
{
"ts": "2025-09-01T00:00:00",
"o": 227,
"h": 230,
"l": 215,
"c": 220,
"v": 11389909.83498062
},
{
"ts": "2025-08-31T00:00:00",
"o": 239,
"h": 240,
"l": 226,
"c": 228,
"v": 14342773.7435829
},
{
"ts": "2025-08-30T00:00:00",
"o": 241,
"h": 243,
"l": 231,
"c": 239,
"v": 17605185.45256912
},
{
"ts": "2025-08-29T00:00:00",
"o": 274,
"h": 275,
"l": 234,
"c": 241,
"v": 123598171.36876248
},
{
"ts": "2025-08-28T00:00:00",
"o": 224,
"h": 300,
"l": 222,
"c": 273,
"v": 246363076.26100904
},
{
"ts": "2025-08-27T00:00:00",
"o": 234,
"h": 234,
"l": 223,
"c": 224,
"v": 12498707.27325071
},
{
"ts": "2025-08-26T00:00:00",
"o": 214,
"h": 242,
"l": 212,
"c": 232,
"v": 46881752.71075785
},
{
"ts": "2025-08-25T00:00:00",
"o": 227,
"h": 235,
"l": 210,
"c": 214,
"v": 8983763.96237204
},
{
"ts": "2025-08-24T00:00:00",
"o": 229,
"h": 233,
"l": 221,
"c": 227,
"v": 4330180.47755767
},
{
"ts": "2025-08-23T00:00:00",
"o": 231,
"h": 232,
"l": 223,
"c": 230,
"v": 2377326.64363451
},
{
"ts": "2025-08-22T00:00:00",
"o": 217,
"h": 232,
"l": 210,
"c": 231,
"v": 5291299.51798529
},
{
"ts": "2025-08-21T00:00:00",
"o": 222,
"h": 225,
"l": 216,
"c": 217,
"v": 2464159.66001884
},
{
"ts": "2025-08-20T00:00:00",
"o": 212,
"h": 224,
"l": 212,
"c": 222,
"v": 2769961.47594025
},
{
"ts": "2025-08-19T00:00:00",
"o": 222,
"h": 225,
"l": 211,
"c": 212,
"v": 6608777.85003889
},
{
"ts": "2025-08-18T00:00:00",
"o": 230,
"h": 230,
"l": 220,
"c": 222,
"v": 4171370.54154552
},
{
"ts": "2025-08-17T00:00:00",
"o": 231,
"h": 236,
"l": 228,
"c": 230,
"v": 4364557.90708354
},
{
"ts": "2025-08-16T00:00:00",
"o": 225,
"h": 232,
"l": 223,
"c": 231,
"v": 4229377.19377821
},
{
"ts": "2025-08-15T00:00:00",
"o": 228,
"h": 232,
"l": 217,
"c": 225,
"v": 8266129.390581
},
{
"ts": "2025-08-14T00:00:00",
"o": 250,
"h": 257,
"l": 223,
"c": 228,
"v": 13520898.9642054
},
{
"ts": "2025-08-13T00:00:00",
"o": 244,
"h": 253,
"l": 239,
"c": 250,
"v": 7761586.17405605
},
{
"ts": "2025-08-12T00:00:00",
"o": 228,
"h": 251,
"l": 225,
"c": 243,
"v": 36198841.38493576
},
{
"ts": "2025-08-11T00:00:00",
"o": 241,
"h": 248,
"l": 226,
"c": 227,
"v": 6817897.88151089
},
{
"ts": "2025-08-10T00:00:00",
"o": 245,
"h": 249,
"l": 234,
"c": 241,
"v": 4817049.2348644
},
{
"ts": "2025-08-09T00:00:00",
"o": 243,
"h": 250,
"l": 238,
"c": 245,
"v": 6925804.94753905
},
{
"ts": "2025-08-08T00:00:00",
"o": 230,
"h": 253,
"l": 226,
"c": 242,
"v": 8672609.22604376
},
{
"ts": "2025-08-07T00:00:00",
"o": 221,
"h": 230,
"l": 218,
"c": 230,
"v": 2432522.65869946
},
{
"ts": "2025-08-06T00:00:00",
"o": 218,
"h": 223,
"l": 211,
"c": 221,
"v": 3490701.53112336
},
{
"ts": "2025-08-05T00:00:00",
"o": 227,
"h": 228,
"l": 213,
"c": 218,
"v": 4693785.8716229
},
{
"ts": "2025-08-04T00:00:00",
"o": 223,
"h": 228,
"l": 220,
"c": 227,
"v": 4914013.33135845
},
{
"ts": "2025-08-03T00:00:00",
"o": 219,
"h": 225,
"l": 215,
"c": 223,
"v": 5226581.21749121
},
{
"ts": "2025-08-02T00:00:00",
"o": 216,
"h": 230,
"l": 214,
"c": 219,
"v": 12133351.32264026
},
{
"ts": "2025-08-01T00:00:00",
"o": 229,
"h": 229,
"l": 213,
"c": 216,
"v": 5503886.49342504
},
{
"ts": "2025-07-31T00:00:00",
"o": 243,
"h": 246,
"l": 227.1,
"c": 227.1,
"v": 4536934.17843359
},
{
"ts": "2025-07-30T00:00:00",
"o": 245.4,
"h": 245.4,
"l": 234.2,
"c": 243,
"v": 4380872.67581928
},
{
"ts": "2025-07-29T00:00:00",
"o": 250.6,
"h": 256.6,
"l": 241,
"c": 245.4,
"v": 5374737.67229206
},
{
"ts": "2025-07-28T00:00:00",
"o": 267.2,
"h": 269.6,
"l": 248,
"c": 250.3,
"v": 8783714.18776778
},
{
"ts": "2025-07-27T00:00:00",
"o": 255.7,
"h": 268.6,
"l": 255.6,
"c": 267.2,
"v": 7734248.72796094
},
{
"ts": "2025-07-26T00:00:00",
"o": 253.3,
"h": 260.1,
"l": 251.7,
"c": 255.3,
"v": 3009981.25542807
},
{
"ts": "2025-07-25T00:00:00",
"o": 249.9,
"h": 253.7,
"l": 240,
"c": 253.3,
"v": 4930724.22317937
},
{
"ts": "2025-07-24T00:00:00",
"o": 256.2,
"h": 263.2,
"l": 239.2,
"c": 249.8,
"v": 9196799.80296091
},
{
"ts": "2025-07-23T00:00:00",
"o": 275.7,
"h": 281,
"l": 246.5,
"c": 256.1,
"v": 16581457.76471748
},
{
"ts": "2025-07-22T00:00:00",
"o": 279.2,
"h": 279.6,
"l": 262,
"c": 275.3,
"v": 13546378.08299054
},
{
"ts": "2025-07-21T00:00:00",
"o": 259.7,
"h": 282.3,
"l": 255.1,
"c": 279.1,
"v": 40976346.16134344
},
{
"ts": "2025-07-20T00:00:00",
"o": 248.5,
"h": 262.7,
"l": 246.5,
"c": 259.4,
"v": 8101096.7181812
},
{
"ts": "2025-07-19T00:00:00",
"o": 243.9,
"h": 250.5,
"l": 238.3,
"c": 248.5,
"v": 5352515.22394359
},
{
"ts": "2025-07-18T00:00:00",
"o": 246.5,
"h": 259.3,
"l": 239.1,
"c": 244,
"v": 11312624.92946283
},
{
"ts": "2025-07-17T00:00:00",
"o": 249,
"h": 252.8,
"l": 238.1,
"c": 246.3,
"v": 9633064.24534176
},
{
"ts": "2025-07-16T00:00:00",
"o": 247.8,
"h": 254.6,
"l": 243.9,
"c": 249.1,
"v": 8138500.56355085
},
{
"ts": "2025-07-15T00:00:00",
"o": 237.6,
"h": 248.4,
"l": 226.6,
"c": 247.8,
"v": 8133848.18822672
},
{
"ts": "2025-07-14T00:00:00",
"o": 238.2,
"h": 248.2,
"l": 234.3,
"c": 237.8,
"v": 8489412.13900419
},
{
"ts": "2025-07-13T00:00:00",
"o": 236.7,
"h": 245.9,
"l": 233.9,
"c": 238.4,
"v": 10158021.58739372
},
{
"ts": "2025-07-12T00:00:00",
"o": 232,
"h": 241.1,
"l": 227.4,
"c": 236.3,
"v": 7599750.70908187
},
{
"ts": "2025-07-11T00:00:00",
"o": 229.1,
"h": 245.1,
"l": 225,
"c": 231.4,
"v": 8099481.29856541
},
{
"ts": "2025-07-10T00:00:00",
"o": 218.8,
"h": 230.5,
"l": 216.6,
"c": 229.3,
"v": 6324867.51928663
},
{
"ts": "2025-07-09T00:00:00",
"o": 209.5,
"h": 219.5,
"l": 207.2,
"c": 218.9,
"v": 3362498.41667847
},
{
"ts": "2025-07-08T00:00:00",
"o": 205.9,
"h": 210.6,
"l": 201,
"c": 209,
"v": 2991611.69998229
},
{
"ts": "2025-07-07T00:00:00",
"o": 208.9,
"h": 210.6,
"l": 204.6,
"c": 205.9,
"v": 2407472.76961226
},
{
"ts": "2025-07-06T00:00:00",
"o": 207.7,
"h": 212,
"l": 203.8,
"c": 208.6,
"v": 1795132.21140528
},
{
"ts": "2025-07-05T00:00:00",
"o": 206,
"h": 208.3,
"l": 202.8,
"c": 207.2,
"v": 2565448.53400757
},
{
"ts": "2025-07-04T00:00:00",
"o": 216.4,
"h": 218.5,
"l": 203.7,
"c": 205.7,
"v": 4481905.88424093
},
{
"ts": "2025-07-03T00:00:00",
"o": 217.4,
"h": 222.9,
"l": 214.7,
"c": 216.4,
"v": 2996677.40466539
},
{
"ts": "2025-07-02T00:00:00",
"o": 202.1,
"h": 220.9,
"l": 200,
"c": 217.4,
"v": 4451248.24198313
},
{
"ts": "2025-07-01T00:00:00",
"o": 210.5,
"h": 212.9,
"l": 200.5,
"c": 202.2,
"v": 2539918.36690931
},
{
"ts": "2025-06-30T00:00:00",
"o": 218.8,
"h": 219.9,
"l": 208.4,
"c": 210.5,
"v": 2328012.38597963
},
{
"ts": "2025-06-29T00:00:00",
"o": 211,
"h": 219.4,
"l": 208.2,
"c": 218.8,
"v": 2164006.99050026
},
{
"ts": "2025-06-28T00:00:00",
"o": 202.5,
"h": 212.7,
"l": 200,
"c": 210.8,
"v": 1828081.5167461
},
{
"ts": "2025-06-27T00:00:00",
"o": 200.4,
"h": 204.5,
"l": 197.3,
"c": 202.6,
"v": 2372411.89156864
},
{
"ts": "2025-06-26T00:00:00",
"o": 205.1,
"h": 211.9,
"l": 199.6,
"c": 200.4,
"v": 3435282.89081912
},
{
"ts": "2025-06-25T00:00:00",
"o": 215.2,
"h": 217,
"l": 204.2,
"c": 205.3,
"v": 3401065.2794283
},
{
"ts": "2025-06-24T00:00:00",
"o": 212.4,
"h": 219,
"l": 212.3,
"c": 215.6,
"v": 3584631.21678652
},
{
"ts": "2025-06-23T00:00:00",
"o": 196.2,
"h": 213.5,
"l": 195.5,
"c": 212.2,
"v": 4354392.69545886
},
{
"ts": "2025-06-22T00:00:00",
"o": 202.8,
"h": 205.8,
"l": 188,
"c": 196,
"v": 5504353.61434244
},
{
"ts": "2025-06-21T00:00:00",
"o": 211,
"h": 215.3,
"l": 198,
"c": 202.8,
"v": 5129050.52521964
},
{
"ts": "2025-06-20T00:00:00",
"o": 217.2,
"h": 220.5,
"l": 207.6,
"c": 211.2,
"v": 4072096.26655918
},
{
"ts": "2025-06-19T00:00:00",
"o": 220.5,
"h": 223.5,
"l": 214,
"c": 217.2,
"v": 1696696.76867654
},
{
"ts": "2025-06-18T00:00:00",
"o": 219.1,
"h": 222,
"l": 211.6,
"c": 220.2,
"v": 2592040.46631087
},
{
"ts": "2025-06-17T00:00:00",
"o": 226.2,
"h": 229.5,
"l": 216.7,
"c": 219,
"v": 4085756.90887002
},
{
"ts": "2025-06-16T00:00:00",
"o": 227.7,
"h": 235.2,
"l": 224.6,
"c": 226.2,
"v": 2662695.81638345
},
{
"ts": "2025-06-15T00:00:00",
"o": 226.6,
"h": 231.9,
"l": 224,
"c": 227.8,
"v": 1520190.55193878
},
{
"ts": "2025-06-14T00:00:00",
"o": 231,
"h": 231.8,
"l": 223.2,
"c": 226.9,
"v": 2037326.99005009
},
{
"ts": "2025-06-13T00:00:00",
"o": 236.7,
"h": 236.7,
"l": 222.6,
"c": 231,
"v": 6318221.98911197
},
{
"ts": "2025-06-12T00:00:00",
"o": 250.5,
"h": 250.5,
"l": 235.1,
"c": 236.8,
"v": 4346661.66221236
},
{
"ts": "2025-06-11T00:00:00",
"o": 260.9,
"h": 261.4,
"l": 247.5,
"c": 250.6,
"v": 3310409.96189826
},
{
"ts": "2025-06-10T00:00:00",
"o": 254.6,
"h": 262.4,
"l": 252,
"c": 260.9,
"v": 4720619.33847765
},
{
"ts": "2025-06-09T00:00:00",
"o": 242.4,
"h": 255.7,
"l": 236,
"c": 254.6,
"v": 4576378.14162244
},
{
"ts": "2025-06-08T00:00:00",
"o": 247,
"h": 247.4,
"l": 240.5,
"c": 242.4,
"v": 1479393.50518967
},
{
"ts": "2025-06-07T00:00:00",
"o": 239.9,
"h": 248.7,
"l": 238.7,
"c": 246.8,
"v": 1517010.55105395
},
{
"ts": "2025-06-06T00:00:00",
"o": 236.4,
"h": 247.7,
"l": 233.8,
"c": 239.6,
"v": 3303688.90927125
},
{
"ts": "2025-06-05T00:00:00",
"o": 255.2,
"h": 257.7,
"l": 231.8,
"c": 236.4,
"v": 6506751.91671825
}
]
},
"orderbook": {
"market": "KRW-ID",
"timestamp": 1761963374588,
"total_ask_size": 1580671.89871072,
"total_bid_size": 1198848.90956016,
"units": [
{
"ask_price": 154,
"bid_price": 153,
"ask_size": 1355.35474975,
"bid_size": 221511.25585631
},
{
"ask_price": 155,
"bid_price": 152,
"ask_size": 184965.59407856,
"bid_size": 152012.70405212
},
{
"ask_price": 156,
"bid_price": 151,
"ask_size": 104471.53124577,
"bid_size": 112190.99667382
},
{
"ask_price": 157,
"bid_price": 150,
"ask_size": 93155.10480407,
"bid_size": 173048.77181584
},
{
"ask_price": 158,
"bid_price": 149,
"ask_size": 150.03184714,
"bid_size": 56023.7874861
}
]
},
"micro": {
"last_price": 154,
"best_bid": 153,
"best_ask": 154,
"mid": 153.5,
"spread_abs": 1,
"spread_bps": 65.14657980456026,
"ob_imbalance_topN": -0.30093218057616583,
"h1_return": -0.06666666666666667,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 154.55,
"upper": 156.69242852856286,
"lower": 152.40757147143717,
"bandwidth_pct": 2.7724730230512398,
"position_0to1": 0.37164099229742925
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-IMX",
"last": {
"price": 735,
"ts": "2025-11-01T02:15:44.541Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 737,
"h": 737,
"l": 735,
"c": 735,
"v": 34986.43830464
},
{
"ts": "2025-11-01T01:00:00",
"o": 747,
"h": 748,
"l": 737,
"c": 737,
"v": 16676.84164082
},
{
"ts": "2025-11-01T00:00:00",
"o": 740,
"h": 746,
"l": 737,
"c": 746,
"v": 50320.99439102
},
{
"ts": "2025-10-31T23:00:00",
"o": 738,
"h": 744,
"l": 738,
"c": 742,
"v": 31882.87820772
},
{
"ts": "2025-10-31T22:00:00",
"o": 733,
"h": 743,
"l": 733,
"c": 739,
"v": 73634.62325796
},
{
"ts": "2025-10-31T21:00:00",
"o": 726,
"h": 733,
"l": 725,
"c": 731,
"v": 20779.90732465
},
{
"ts": "2025-10-31T20:00:00",
"o": 733,
"h": 734,
"l": 726,
"c": 726,
"v": 5873.69210042
},
{
"ts": "2025-10-31T19:00:00",
"o": 721,
"h": 735,
"l": 717,
"c": 732,
"v": 13703.67735723
},
{
"ts": "2025-10-31T18:00:00",
"o": 720,
"h": 725,
"l": 715,
"c": 718,
"v": 25751.54829177
},
{
"ts": "2025-10-31T17:00:00",
"o": 711,
"h": 720,
"l": 707,
"c": 717,
"v": 59833.72156322
},
{
"ts": "2025-10-31T16:00:00",
"o": 731,
"h": 732,
"l": 711,
"c": 712,
"v": 50390.33771914
},
{
"ts": "2025-10-31T15:00:00",
"o": 737,
"h": 743,
"l": 731,
"c": 733,
"v": 47812.9319942
},
{
"ts": "2025-10-31T14:00:00",
"o": 732,
"h": 737,
"l": 729,
"c": 737,
"v": 16714.49247818
},
{
"ts": "2025-10-31T13:00:00",
"o": 726,
"h": 733,
"l": 724,
"c": 732,
"v": 36356.35791335
},
{
"ts": "2025-10-31T12:00:00",
"o": 734,
"h": 737,
"l": 727,
"c": 727,
"v": 21519.98364704
},
{
"ts": "2025-10-31T11:00:00",
"o": 726,
"h": 736,
"l": 722,
"c": 736,
"v": 86854.67335626
},
{
"ts": "2025-10-31T10:00:00",
"o": 731,
"h": 731,
"l": 725,
"c": 726,
"v": 41465.10667569
},
{
"ts": "2025-10-31T09:00:00",
"o": 734,
"h": 736,
"l": 731,
"c": 732,
"v": 23388.71722436
},
{
"ts": "2025-10-31T08:00:00",
"o": 736,
"h": 736,
"l": 732,
"c": 736,
"v": 24303.85318008
},
{
"ts": "2025-10-31T07:00:00",
"o": 736,
"h": 740,
"l": 735,
"c": 738,
"v": 11590.83142159
},
{
"ts": "2025-10-31T06:00:00",
"o": 739,
"h": 741,
"l": 736,
"c": 736,
"v": 32682.69285627
},
{
"ts": "2025-10-31T05:00:00",
"o": 745,
"h": 746,
"l": 738,
"c": 738,
"v": 32373.51451848
},
{
"ts": "2025-10-31T04:00:00",
"o": 745,
"h": 751,
"l": 742,
"c": 748,
"v": 24143.86719917
},
{
"ts": "2025-10-31T03:00:00",
"o": 735,
"h": 745,
"l": 735,
"c": 744,
"v": 36920.26620463
},
{
"ts": "2025-10-31T02:00:00",
"o": 743,
"h": 748,
"l": 738,
"c": 740,
"v": 71050.39407822
},
{
"ts": "2025-10-31T01:00:00",
"o": 736,
"h": 746,
"l": 736,
"c": 745,
"v": 83216.33300362
},
{
"ts": "2025-10-31T00:00:00",
"o": 734,
"h": 740,
"l": 730,
"c": 739,
"v": 61979.74045588
},
{
"ts": "2025-10-30T23:00:00",
"o": 727,
"h": 737,
"l": 724,
"c": 734,
"v": 47750.14495477
},
{
"ts": "2025-10-30T22:00:00",
"o": 720,
"h": 729,
"l": 717,
"c": 727,
"v": 62562.39941705
},
{
"ts": "2025-10-30T21:00:00",
"o": 719,
"h": 722,
"l": 714,
"c": 720,
"v": 89118.96993348
},
{
"ts": "2025-10-30T20:00:00",
"o": 710,
"h": 719,
"l": 709,
"c": 716,
"v": 70999.25093935
},
{
"ts": "2025-10-30T19:00:00",
"o": 711,
"h": 717,
"l": 706,
"c": 713,
"v": 117560.24831636
},
{
"ts": "2025-10-30T18:00:00",
"o": 720,
"h": 720,
"l": 710,
"c": 711,
"v": 47882.12684459
},
{
"ts": "2025-10-30T17:00:00",
"o": 723,
"h": 726,
"l": 710,
"c": 721,
"v": 118180.97740463
},
{
"ts": "2025-10-30T16:00:00",
"o": 722,
"h": 728,
"l": 719,
"c": 725,
"v": 51023.71106796
},
{
"ts": "2025-10-30T15:00:00",
"o": 732,
"h": 735,
"l": 717,
"c": 720,
"v": 182986.1815036
},
{
"ts": "2025-10-30T14:00:00",
"o": 739,
"h": 742,
"l": 732,
"c": 732,
"v": 119049.12275895
},
{
"ts": "2025-10-30T13:00:00",
"o": 750,
"h": 753,
"l": 736,
"c": 738,
"v": 155623.59661264
},
{
"ts": "2025-10-30T12:00:00",
"o": 760,
"h": 760,
"l": 746,
"c": 750,
"v": 174871.65943434
},
{
"ts": "2025-10-30T11:00:00",
"o": 762,
"h": 764,
"l": 760,
"c": 760,
"v": 18404.95968468
},
{
"ts": "2025-10-30T10:00:00",
"o": 763,
"h": 766,
"l": 759,
"c": 762,
"v": 53887.015616
},
{
"ts": "2025-10-30T09:00:00",
"o": 767,
"h": 767,
"l": 761,
"c": 766,
"v": 52772.45980896
},
{
"ts": "2025-10-30T08:00:00",
"o": 774,
"h": 774,
"l": 766,
"c": 768,
"v": 14182.03961002
},
{
"ts": "2025-10-30T07:00:00",
"o": 769,
"h": 777,
"l": 767,
"c": 774,
"v": 67702.31496504
},
{
"ts": "2025-10-30T06:00:00",
"o": 772,
"h": 773,
"l": 765,
"c": 770,
"v": 39740.23013489
},
{
"ts": "2025-10-30T05:00:00",
"o": 764,
"h": 776,
"l": 758,
"c": 776,
"v": 114705.05911352
},
{
"ts": "2025-10-30T04:00:00",
"o": 779,
"h": 779,
"l": 752,
"c": 764,
"v": 396609.1660847
},
{
"ts": "2025-10-30T03:00:00",
"o": 788,
"h": 789,
"l": 778,
"c": 782,
"v": 79657.44027509
},
{
"ts": "2025-10-30T02:00:00",
"o": 781,
"h": 793,
"l": 779,
"c": 788,
"v": 50518.3249684
},
{
"ts": "2025-10-30T01:00:00",
"o": 791,
"h": 791,
"l": 781,
"c": 782,
"v": 26053.46632645
},
{
"ts": "2025-10-30T00:00:00",
"o": 783,
"h": 792,
"l": 778,
"c": 792,
"v": 233597.03568145
},
{
"ts": "2025-10-29T23:00:00",
"o": 794,
"h": 794,
"l": 780,
"c": 783,
"v": 68034.04623355
},
{
"ts": "2025-10-29T22:00:00",
"o": 800,
"h": 803,
"l": 791,
"c": 794,
"v": 22065.43964654
},
{
"ts": "2025-10-29T21:00:00",
"o": 806,
"h": 806,
"l": 797,
"c": 800,
"v": 35758.9795774
},
{
"ts": "2025-10-29T20:00:00",
"o": 805,
"h": 817,
"l": 800,
"c": 806,
"v": 101322.95200422
},
{
"ts": "2025-10-29T19:00:00",
"o": 792,
"h": 807,
"l": 788,
"c": 803,
"v": 191246.41369034
},
{
"ts": "2025-10-29T18:00:00",
"o": 786,
"h": 797,
"l": 765,
"c": 792,
"v": 305765.7559564
},
{
"ts": "2025-10-29T17:00:00",
"o": 774,
"h": 789,
"l": 772,
"c": 789,
"v": 94120.28586926
},
{
"ts": "2025-10-29T16:00:00",
"o": 773,
"h": 780,
"l": 769,
"c": 773,
"v": 49780.20219042
},
{
"ts": "2025-10-29T15:00:00",
"o": 787,
"h": 787,
"l": 771,
"c": 773,
"v": 78588.95689828
},
{
"ts": "2025-10-29T14:00:00",
"o": 783,
"h": 787,
"l": 781,
"c": 784,
"v": 44842.00255808
},
{
"ts": "2025-10-29T13:00:00",
"o": 789,
"h": 790,
"l": 780,
"c": 783,
"v": 27514.65546979
},
{
"ts": "2025-10-29T12:00:00",
"o": 791,
"h": 794,
"l": 785,
"c": 787,
"v": 9987.5963172
},
{
"ts": "2025-10-29T11:00:00",
"o": 785,
"h": 795,
"l": 785,
"c": 791,
"v": 78481.69111463
},
{
"ts": "2025-10-29T10:00:00",
"o": 773,
"h": 792,
"l": 773,
"c": 786,
"v": 221652.33189901
},
{
"ts": "2025-10-29T09:00:00",
"o": 768,
"h": 774,
"l": 766,
"c": 774,
"v": 38119.1065153
},
{
"ts": "2025-10-29T08:00:00",
"o": 775,
"h": 775,
"l": 768,
"c": 768,
"v": 39991.02260201
},
{
"ts": "2025-10-29T07:00:00",
"o": 771,
"h": 776,
"l": 770,
"c": 775,
"v": 17218.21439694
},
{
"ts": "2025-10-29T06:00:00",
"o": 772,
"h": 774,
"l": 770,
"c": 770,
"v": 10505.96029379
},
{
"ts": "2025-10-29T05:00:00",
"o": 773,
"h": 776,
"l": 772,
"c": 773,
"v": 10832.7796259
},
{
"ts": "2025-10-29T04:00:00",
"o": 774,
"h": 778,
"l": 773,
"c": 773,
"v": 11944.68298869
},
{
"ts": "2025-10-29T03:00:00",
"o": 773,
"h": 774,
"l": 770,
"c": 774,
"v": 45402.00539214
},
{
"ts": "2025-10-29T02:00:00",
"o": 773,
"h": 774,
"l": 773,
"c": 773,
"v": 6883.49852996
},
{
"ts": "2025-10-29T01:00:00",
"o": 771,
"h": 778,
"l": 771,
"c": 773,
"v": 36836.92303389
},
{
"ts": "2025-10-29T00:00:00",
"o": 776,
"h": 781,
"l": 771,
"c": 774,
"v": 61282.22622064
},
{
"ts": "2025-10-28T23:00:00",
"o": 778,
"h": 779,
"l": 773,
"c": 779,
"v": 26856.56586682
},
{
"ts": "2025-10-28T22:00:00",
"o": 767,
"h": 780,
"l": 767,
"c": 776,
"v": 75068.04014611
},
{
"ts": "2025-10-28T21:00:00",
"o": 769,
"h": 771,
"l": 759,
"c": 771,
"v": 49507.10842477
},
{
"ts": "2025-10-28T20:00:00",
"o": 781,
"h": 781,
"l": 762,
"c": 770,
"v": 232690.86769519
},
{
"ts": "2025-10-28T19:00:00",
"o": 790,
"h": 790,
"l": 780,
"c": 782,
"v": 113974.48546601
},
{
"ts": "2025-10-28T18:00:00",
"o": 795,
"h": 795,
"l": 787,
"c": 788,
"v": 10333.19168135
},
{
"ts": "2025-10-28T17:00:00",
"o": 794,
"h": 795,
"l": 790,
"c": 794,
"v": 11963.24660107
},
{
"ts": "2025-10-28T16:00:00",
"o": 791,
"h": 798,
"l": 787,
"c": 796,
"v": 27128.22871525
},
{
"ts": "2025-10-28T15:00:00",
"o": 793,
"h": 799,
"l": 785,
"c": 787,
"v": 107229.82568172
},
{
"ts": "2025-10-28T14:00:00",
"o": 800,
"h": 804,
"l": 780,
"c": 794,
"v": 172003.13958489
},
{
"ts": "2025-10-28T13:00:00",
"o": 787,
"h": 801,
"l": 787,
"c": 799,
"v": 310069.45430098
},
{
"ts": "2025-10-28T12:00:00",
"o": 778,
"h": 787,
"l": 777,
"c": 787,
"v": 59148.66265108
},
{
"ts": "2025-10-28T11:00:00",
"o": 778,
"h": 788,
"l": 777,
"c": 780,
"v": 30943.26135597
},
{
"ts": "2025-10-28T10:00:00",
"o": 784,
"h": 784,
"l": 777,
"c": 780,
"v": 12483.49458461
},
{
"ts": "2025-10-28T09:00:00",
"o": 783,
"h": 787,
"l": 781,
"c": 786,
"v": 24175.14589517
},
{
"ts": "2025-10-28T08:00:00",
"o": 778,
"h": 785,
"l": 777,
"c": 780,
"v": 24504.53025783
},
{
"ts": "2025-10-28T07:00:00",
"o": 785,
"h": 788,
"l": 775,
"c": 778,
"v": 223471.86314225
},
{
"ts": "2025-10-28T06:00:00",
"o": 766,
"h": 784,
"l": 761,
"c": 783,
"v": 145220.43800312
},
{
"ts": "2025-10-28T05:00:00",
"o": 787,
"h": 787,
"l": 765,
"c": 766,
"v": 95989.3609481
},
{
"ts": "2025-10-28T04:00:00",
"o": 781,
"h": 789,
"l": 779,
"c": 788,
"v": 22946.28192589
},
{
"ts": "2025-10-28T03:00:00",
"o": 786,
"h": 788,
"l": 778,
"c": 782,
"v": 63647.68199202
},
{
"ts": "2025-10-28T02:00:00",
"o": 789,
"h": 791,
"l": 780,
"c": 786,
"v": 56933.35876027
},
{
"ts": "2025-10-28T01:00:00",
"o": 788,
"h": 795,
"l": 788,
"c": 789,
"v": 14267.15716255
},
{
"ts": "2025-10-28T00:00:00",
"o": 788,
"h": 792,
"l": 784,
"c": 785,
"v": 214750.89537828
},
{
"ts": "2025-10-27T23:00:00",
"o": 792,
"h": 794,
"l": 787,
"c": 791,
"v": 103590.6829231
},
{
"ts": "2025-10-27T22:00:00",
"o": 800,
"h": 802,
"l": 792,
"c": 794,
"v": 174630.78270398
},
{
"ts": "2025-10-27T21:00:00",
"o": 801,
"h": 806,
"l": 800,
"c": 800,
"v": 124174.22879566
},
{
"ts": "2025-10-27T20:00:00",
"o": 808,
"h": 808,
"l": 802,
"c": 802,
"v": 18247.47798874
},
{
"ts": "2025-10-27T19:00:00",
"o": 811,
"h": 815,
"l": 807,
"c": 808,
"v": 24889.84794819
},
{
"ts": "2025-10-27T18:00:00",
"o": 818,
"h": 826,
"l": 814,
"c": 816,
"v": 51625.61304965
},
{
"ts": "2025-10-27T17:00:00",
"o": 814,
"h": 828,
"l": 814,
"c": 822,
"v": 139071.18703428
},
{
"ts": "2025-10-27T16:00:00",
"o": 800,
"h": 814,
"l": 800,
"c": 812,
"v": 61692.30079597
},
{
"ts": "2025-10-27T15:00:00",
"o": 794,
"h": 802,
"l": 793,
"c": 798,
"v": 52434.03433896
},
{
"ts": "2025-10-27T14:00:00",
"o": 799,
"h": 799,
"l": 790,
"c": 794,
"v": 9328.03377401
},
{
"ts": "2025-10-27T13:00:00",
"o": 793,
"h": 799,
"l": 787,
"c": 798,
"v": 74972.30498967
},
{
"ts": "2025-10-27T12:00:00",
"o": 798,
"h": 802,
"l": 788,
"c": 790,
"v": 158780.41207327
},
{
"ts": "2025-10-27T11:00:00",
"o": 799,
"h": 803,
"l": 795,
"c": 798,
"v": 100535.95506167
},
{
"ts": "2025-10-27T10:00:00",
"o": 799,
"h": 803,
"l": 798,
"c": 800,
"v": 93368.60162503
},
{
"ts": "2025-10-27T09:00:00",
"o": 803,
"h": 803,
"l": 795,
"c": 799,
"v": 281805.07501746
},
{
"ts": "2025-10-27T08:00:00",
"o": 819,
"h": 819,
"l": 802,
"c": 802,
"v": 198347.35187966
},
{
"ts": "2025-10-27T07:00:00",
"o": 822,
"h": 825,
"l": 814,
"c": 817,
"v": 205555.84245669
},
{
"ts": "2025-10-27T06:00:00",
"o": 828,
"h": 828,
"l": 820,
"c": 822,
"v": 78243.89989023
},
{
"ts": "2025-10-27T05:00:00",
"o": 832,
"h": 840,
"l": 828,
"c": 831,
"v": 176127.79944808
},
{
"ts": "2025-10-27T04:00:00",
"o": 830,
"h": 832,
"l": 825,
"c": 832,
"v": 76979.52434269
},
{
"ts": "2025-10-27T03:00:00",
"o": 831,
"h": 835,
"l": 824,
"c": 829,
"v": 235559.87969733
},
{
"ts": "2025-10-27T02:00:00",
"o": 838,
"h": 838,
"l": 829,
"c": 830,
"v": 78190.6822794
},
{
"ts": "2025-10-27T01:00:00",
"o": 839,
"h": 841,
"l": 832,
"c": 838,
"v": 124143.01125398
},
{
"ts": "2025-10-27T00:00:00",
"o": 828,
"h": 842,
"l": 828,
"c": 839,
"v": 152987.38359164
},
{
"ts": "2025-10-26T23:00:00",
"o": 839,
"h": 839,
"l": 826,
"c": 827,
"v": 53389.32877663
},
{
"ts": "2025-10-26T22:00:00",
"o": 825,
"h": 839,
"l": 825,
"c": 837,
"v": 162696.39543095
},
{
"ts": "2025-10-26T21:00:00",
"o": 820,
"h": 825,
"l": 820,
"c": 825,
"v": 87371.14553794
},
{
"ts": "2025-10-26T20:00:00",
"o": 821,
"h": 824,
"l": 820,
"c": 820,
"v": 145676.35293046
},
{
"ts": "2025-10-26T19:00:00",
"o": 821,
"h": 821,
"l": 820,
"c": 821,
"v": 55388.34177984
},
{
"ts": "2025-10-26T18:00:00",
"o": 829,
"h": 829,
"l": 820,
"c": 820,
"v": 82935.09169399
},
{
"ts": "2025-10-26T17:00:00",
"o": 830,
"h": 832,
"l": 830,
"c": 831,
"v": 5928.5936276
},
{
"ts": "2025-10-26T16:00:00",
"o": 831,
"h": 833,
"l": 827,
"c": 827,
"v": 11189.77879195
},
{
"ts": "2025-10-26T15:00:00",
"o": 825,
"h": 833,
"l": 821,
"c": 833,
"v": 35382.2539417
},
{
"ts": "2025-10-26T14:00:00",
"o": 835,
"h": 838,
"l": 823,
"c": 827,
"v": 111393.59749421
},
{
"ts": "2025-10-26T13:00:00",
"o": 826,
"h": 836,
"l": 822,
"c": 835,
"v": 102413.2829103
},
{
"ts": "2025-10-26T12:00:00",
"o": 820,
"h": 827,
"l": 818,
"c": 825,
"v": 245234.84443236
},
{
"ts": "2025-10-26T11:00:00",
"o": 808,
"h": 821,
"l": 807,
"c": 820,
"v": 98119.58096877
},
{
"ts": "2025-10-26T10:00:00",
"o": 811,
"h": 811,
"l": 806,
"c": 809,
"v": 54344.76697115
},
{
"ts": "2025-10-26T09:00:00",
"o": 800,
"h": 811,
"l": 798,
"c": 810,
"v": 96501.32879693
},
{
"ts": "2025-10-26T08:00:00",
"o": 798,
"h": 801,
"l": 796,
"c": 798,
"v": 9732.46386821
},
{
"ts": "2025-10-26T07:00:00",
"o": 792,
"h": 798,
"l": 792,
"c": 798,
"v": 10797.94451369
},
{
"ts": "2025-10-26T06:00:00",
"o": 795,
"h": 796,
"l": 793,
"c": 793,
"v": 76392.40435285
},
{
"ts": "2025-10-26T05:00:00",
"o": 795,
"h": 797,
"l": 795,
"c": 795,
"v": 16859.02402548
},
{
"ts": "2025-10-26T04:00:00",
"o": 790,
"h": 794,
"l": 788,
"c": 793,
"v": 133037.74762984
},
{
"ts": "2025-10-26T03:00:00",
"o": 791,
"h": 792,
"l": 788,
"c": 790,
"v": 75565.80249669
},
{
"ts": "2025-10-26T02:00:00",
"o": 792,
"h": 792,
"l": 789,
"c": 789,
"v": 68684.00990452
},
{
"ts": "2025-10-26T01:00:00",
"o": 798,
"h": 800,
"l": 789,
"c": 792,
"v": 148545.63205435
},
{
"ts": "2025-10-26T00:00:00",
"o": 801,
"h": 801,
"l": 795,
"c": 798,
"v": 88759.44412032
},
{
"ts": "2025-10-25T23:00:00",
"o": 798,
"h": 801,
"l": 798,
"c": 801,
"v": 30957.32245742
},
{
"ts": "2025-10-25T16:00:00",
"o": 802,
"h": 802,
"l": 794,
"c": 798,
"v": 31698.5131814
},
{
"ts": "2025-10-25T15:00:00",
"o": 800,
"h": 800,
"l": 795,
"c": 800,
"v": 22942.82646658
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 740,
"h": 748,
"l": 735,
"c": 735,
"v": 101984.27433648
},
{
"ts": "2025-10-31T20:00:00",
"o": 733,
"h": 744,
"l": 725,
"c": 742,
"v": 132171.10089075
},
{
"ts": "2025-10-31T16:00:00",
"o": 731,
"h": 735,
"l": 707,
"c": 732,
"v": 149679.28493136
},
{
"ts": "2025-10-31T12:00:00",
"o": 734,
"h": 743,
"l": 724,
"c": 733,
"v": 122403.76603277
},
{
"ts": "2025-10-31T08:00:00",
"o": 736,
"h": 736,
"l": 722,
"c": 736,
"v": 176012.35043639
},
{
"ts": "2025-10-31T04:00:00",
"o": 745,
"h": 751,
"l": 735,
"c": 738,
"v": 100790.90599551
},
{
"ts": "2025-10-31T00:00:00",
"o": 734,
"h": 748,
"l": 730,
"c": 744,
"v": 253166.73374235
},
{
"ts": "2025-10-30T20:00:00",
"o": 710,
"h": 737,
"l": 709,
"c": 734,
"v": 270430.76524465
},
{
"ts": "2025-10-30T16:00:00",
"o": 722,
"h": 728,
"l": 706,
"c": 713,
"v": 334647.06363354
},
{
"ts": "2025-10-30T12:00:00",
"o": 760,
"h": 760,
"l": 717,
"c": 720,
"v": 632530.56030953
},
{
"ts": "2025-10-30T08:00:00",
"o": 774,
"h": 774,
"l": 759,
"c": 760,
"v": 139246.47471966
},
{
"ts": "2025-10-30T04:00:00",
"o": 779,
"h": 779,
"l": 752,
"c": 774,
"v": 618756.77029815
},
{
"ts": "2025-10-30T00:00:00",
"o": 783,
"h": 793,
"l": 778,
"c": 782,
"v": 389826.26725139
},
{
"ts": "2025-10-29T20:00:00",
"o": 805,
"h": 817,
"l": 780,
"c": 783,
"v": 227181.41746171
},
{
"ts": "2025-10-29T16:00:00",
"o": 773,
"h": 807,
"l": 765,
"c": 803,
"v": 640912.65770642
},
{
"ts": "2025-10-29T12:00:00",
"o": 791,
"h": 794,
"l": 771,
"c": 773,
"v": 160933.21124335
},
{
"ts": "2025-10-29T08:00:00",
"o": 775,
"h": 795,
"l": 766,
"c": 791,
"v": 378244.15213095
},
{
"ts": "2025-10-29T04:00:00",
"o": 774,
"h": 778,
"l": 770,
"c": 775,
"v": 50501.63730532
},
{
"ts": "2025-10-29T00:00:00",
"o": 776,
"h": 781,
"l": 770,
"c": 774,
"v": 150404.65317663
},
{
"ts": "2025-10-28T20:00:00",
"o": 781,
"h": 781,
"l": 759,
"c": 779,
"v": 384122.58213289
},
{
"ts": "2025-10-28T16:00:00",
"o": 791,
"h": 798,
"l": 780,
"c": 782,
"v": 163399.15246368
},
{
"ts": "2025-10-28T12:00:00",
"o": 778,
"h": 804,
"l": 777,
"c": 787,
"v": 648451.08221867
},
{
"ts": "2025-10-28T08:00:00",
"o": 778,
"h": 788,
"l": 777,
"c": 780,
"v": 92106.43209358
},
{
"ts": "2025-10-28T04:00:00",
"o": 781,
"h": 789,
"l": 761,
"c": 778,
"v": 487627.94401936
},
{
"ts": "2025-10-28T00:00:00",
"o": 788,
"h": 795,
"l": 778,
"c": 782,
"v": 349599.09329312
},
{
"ts": "2025-10-27T20:00:00",
"o": 808,
"h": 808,
"l": 787,
"c": 791,
"v": 420643.17241148
},
{
"ts": "2025-10-27T16:00:00",
"o": 800,
"h": 828,
"l": 800,
"c": 808,
"v": 277278.94882809
},
{
"ts": "2025-10-27T12:00:00",
"o": 798,
"h": 802,
"l": 787,
"c": 798,
"v": 295514.78517591
},
{
"ts": "2025-10-27T08:00:00",
"o": 819,
"h": 819,
"l": 795,
"c": 798,
"v": 674056.98358382
},
{
"ts": "2025-10-27T04:00:00",
"o": 830,
"h": 840,
"l": 814,
"c": 817,
"v": 536907.06613769
},
{
"ts": "2025-10-27T00:00:00",
"o": 828,
"h": 842,
"l": 824,
"c": 829,
"v": 590880.95682235
},
{
"ts": "2025-10-26T20:00:00",
"o": 821,
"h": 839,
"l": 820,
"c": 827,
"v": 449133.22267598
},
{
"ts": "2025-10-26T16:00:00",
"o": 831,
"h": 833,
"l": 820,
"c": 821,
"v": 155441.80589338
},
{
"ts": "2025-10-26T12:00:00",
"o": 820,
"h": 838,
"l": 818,
"c": 833,
"v": 494423.97877857
},
{
"ts": "2025-10-26T08:00:00",
"o": 798,
"h": 821,
"l": 796,
"c": 820,
"v": 258698.14060506
},
{
"ts": "2025-10-26T04:00:00",
"o": 790,
"h": 798,
"l": 788,
"c": 798,
"v": 237087.12052186
},
{
"ts": "2025-10-26T00:00:00",
"o": 801,
"h": 801,
"l": 788,
"c": 790,
"v": 381554.88857588
},
{
"ts": "2025-10-25T20:00:00",
"o": 798,
"h": 801,
"l": 798,
"c": 801,
"v": 30957.32245742
},
{
"ts": "2025-10-25T16:00:00",
"o": 802,
"h": 802,
"l": 794,
"c": 798,
"v": 31698.5131814
},
{
"ts": "2025-10-25T12:00:00",
"o": 786,
"h": 803,
"l": 783,
"c": 800,
"v": 369153.61990918
},
{
"ts": "2025-10-25T08:00:00",
"o": 787,
"h": 791,
"l": 782,
"c": 782,
"v": 291495.41773347
},
{
"ts": "2025-10-25T04:00:00",
"o": 790,
"h": 797,
"l": 785,
"c": 789,
"v": 260444.15546377
},
{
"ts": "2025-10-25T00:00:00",
"o": 793,
"h": 798,
"l": 785,
"c": 788,
"v": 345251.86629913
},
{
"ts": "2025-10-24T20:00:00",
"o": 781,
"h": 801,
"l": 781,
"c": 791,
"v": 488514.6307038
},
{
"ts": "2025-10-24T16:00:00",
"o": 772,
"h": 784,
"l": 763,
"c": 784,
"v": 192241.83364569
},
{
"ts": "2025-10-24T12:00:00",
"o": 787,
"h": 805,
"l": 771,
"c": 771,
"v": 635466.68415854
},
{
"ts": "2025-10-24T08:00:00",
"o": 792,
"h": 799,
"l": 773,
"c": 788,
"v": 419777.97262463
},
{
"ts": "2025-10-24T04:00:00",
"o": 769,
"h": 798,
"l": 767,
"c": 792,
"v": 647073.21277557
},
{
"ts": "2025-10-24T00:00:00",
"o": 768,
"h": 779,
"l": 766,
"c": 769,
"v": 431227.99356476
},
{
"ts": "2025-10-23T20:00:00",
"o": 771,
"h": 771,
"l": 756,
"c": 766,
"v": 230463.59130846
},
{
"ts": "2025-10-23T16:00:00",
"o": 764,
"h": 781,
"l": 764,
"c": 771,
"v": 214213.20834699
},
{
"ts": "2025-10-23T12:00:00",
"o": 756,
"h": 775,
"l": 749,
"c": 762,
"v": 417765.20183517
},
{
"ts": "2025-10-23T08:00:00",
"o": 761,
"h": 772,
"l": 755,
"c": 756,
"v": 207816.37156648
},
{
"ts": "2025-10-23T04:00:00",
"o": 752,
"h": 775,
"l": 750,
"c": 764,
"v": 446018.92609341
},
{
"ts": "2025-10-23T00:00:00",
"o": 755,
"h": 757,
"l": 749,
"c": 752,
"v": 377461.7708452
},
{
"ts": "2025-10-22T20:00:00",
"o": 767,
"h": 767,
"l": 737,
"c": 754,
"v": 604328.18514083
},
{
"ts": "2025-10-22T16:00:00",
"o": 782,
"h": 786,
"l": 759,
"c": 767,
"v": 904817.15617908
},
{
"ts": "2025-10-22T12:00:00",
"o": 792,
"h": 817,
"l": 778,
"c": 785,
"v": 1882157.1822548
},
{
"ts": "2025-10-22T08:00:00",
"o": 766,
"h": 808,
"l": 761,
"c": 792,
"v": 813271.09972405
},
{
"ts": "2025-10-22T04:00:00",
"o": 765,
"h": 773,
"l": 753,
"c": 766,
"v": 309886.03970833
},
{
"ts": "2025-10-22T00:00:00",
"o": 766,
"h": 773,
"l": 759,
"c": 765,
"v": 394391.06300527
},
{
"ts": "2025-10-21T20:00:00",
"o": 805,
"h": 805,
"l": 763,
"c": 766,
"v": 535856.92754716
},
{
"ts": "2025-10-21T16:00:00",
"o": 813,
"h": 825,
"l": 800,
"c": 808,
"v": 267655.55467636
},
{
"ts": "2025-10-21T12:00:00",
"o": 772,
"h": 824,
"l": 769,
"c": 813,
"v": 928920.13875753
},
{
"ts": "2025-10-21T08:00:00",
"o": 761,
"h": 789,
"l": 750,
"c": 773,
"v": 369235.23457984
},
{
"ts": "2025-10-21T04:00:00",
"o": 768,
"h": 768,
"l": 750,
"c": 763,
"v": 415838.19274282
},
{
"ts": "2025-10-21T00:00:00",
"o": 787,
"h": 788,
"l": 767,
"c": 769,
"v": 343950.82599495
},
{
"ts": "2025-10-20T20:00:00",
"o": 789,
"h": 800,
"l": 787,
"c": 787,
"v": 144916.59238302
},
{
"ts": "2025-10-20T16:00:00",
"o": 793,
"h": 794,
"l": 778,
"c": 792,
"v": 211300.92001949
},
{
"ts": "2025-10-20T12:00:00",
"o": 808,
"h": 817,
"l": 794,
"c": 795,
"v": 410671.27886819
},
{
"ts": "2025-10-20T08:00:00",
"o": 809,
"h": 821,
"l": 800,
"c": 810,
"v": 633555.9731966
},
{
"ts": "2025-10-20T04:00:00",
"o": 794,
"h": 819,
"l": 785,
"c": 809,
"v": 427863.57813451
},
{
"ts": "2025-10-20T00:00:00",
"o": 777,
"h": 794,
"l": 763,
"c": 792,
"v": 290012.77306005
},
{
"ts": "2025-10-19T20:00:00",
"o": 787,
"h": 792,
"l": 776,
"c": 776,
"v": 140385.62955114
},
{
"ts": "2025-10-19T16:00:00",
"o": 784,
"h": 794,
"l": 778,
"c": 787,
"v": 52482.92097007
},
{
"ts": "2025-10-19T12:00:00",
"o": 771,
"h": 790,
"l": 763,
"c": 784,
"v": 427721.93259578
},
{
"ts": "2025-10-19T08:00:00",
"o": 748,
"h": 780,
"l": 737,
"c": 771,
"v": 354247.40390085
},
{
"ts": "2025-10-19T04:00:00",
"o": 758,
"h": 758,
"l": 741,
"c": 748,
"v": 135736.99138156
},
{
"ts": "2025-10-19T00:00:00",
"o": 760,
"h": 760,
"l": 747,
"c": 756,
"v": 150141.77368881
},
{
"ts": "2025-10-18T20:00:00",
"o": 759,
"h": 765,
"l": 758,
"c": 759,
"v": 59119.11088003
},
{
"ts": "2025-10-18T16:00:00",
"o": 754,
"h": 764,
"l": 744,
"c": 756,
"v": 35922.46544652
},
{
"ts": "2025-10-18T12:00:00",
"o": 770,
"h": 770,
"l": 750,
"c": 751,
"v": 139716.26818511
},
{
"ts": "2025-10-18T08:00:00",
"o": 761,
"h": 771,
"l": 761,
"c": 767,
"v": 145729.18285054
},
{
"ts": "2025-10-18T04:00:00",
"o": 773,
"h": 777,
"l": 757,
"c": 761,
"v": 232140.70910664
},
{
"ts": "2025-10-18T00:00:00",
"o": 765,
"h": 785,
"l": 763,
"c": 773,
"v": 394066.66749269
},
{
"ts": "2025-10-17T20:00:00",
"o": 760,
"h": 775,
"l": 760,
"c": 762,
"v": 175736.82670117
},
{
"ts": "2025-10-17T16:00:00",
"o": 757,
"h": 767,
"l": 751,
"c": 761,
"v": 101696.3519995
},
{
"ts": "2025-10-17T12:00:00",
"o": 759,
"h": 764,
"l": 738,
"c": 757,
"v": 336599.16054366
},
{
"ts": "2025-10-17T08:00:00",
"o": 737,
"h": 782,
"l": 725,
"c": 759,
"v": 761025.70053067
},
{
"ts": "2025-10-17T04:00:00",
"o": 790,
"h": 790,
"l": 735,
"c": 735,
"v": 1041603.88704816
},
{
"ts": "2025-10-17T00:00:00",
"o": 790,
"h": 798,
"l": 774,
"c": 788,
"v": 550832.63092944
},
{
"ts": "2025-10-16T20:00:00",
"o": 788,
"h": 790,
"l": 773,
"c": 790,
"v": 376353.8088828
},
{
"ts": "2025-10-16T16:00:00",
"o": 817,
"h": 827,
"l": 776,
"c": 786,
"v": 950940.2233778
},
{
"ts": "2025-10-16T12:00:00",
"o": 829,
"h": 848,
"l": 818,
"c": 821,
"v": 1008212.59725773
},
{
"ts": "2025-10-16T08:00:00",
"o": 818,
"h": 844,
"l": 800,
"c": 831,
"v": 764741.73383436
},
{
"ts": "2025-10-16T04:00:00",
"o": 814,
"h": 830,
"l": 809,
"c": 821,
"v": 641456.35894943
},
{
"ts": "2025-10-16T00:00:00",
"o": 801,
"h": 825,
"l": 798,
"c": 814,
"v": 446708.45375008
},
{
"ts": "2025-10-15T20:00:00",
"o": 801,
"h": 810,
"l": 793,
"c": 801,
"v": 374092.46620899
},
{
"ts": "2025-10-15T16:00:00",
"o": 807,
"h": 830,
"l": 799,
"c": 800,
"v": 377053.95051527
},
{
"ts": "2025-10-15T12:00:00",
"o": 856,
"h": 858,
"l": 798,
"c": 806,
"v": 1276685.61174801
},
{
"ts": "2025-10-15T08:00:00",
"o": 865,
"h": 880,
"l": 850,
"c": 856,
"v": 689758.68262189
},
{
"ts": "2025-10-15T04:00:00",
"o": 892,
"h": 918,
"l": 848,
"c": 868,
"v": 2235769.68165883
},
{
"ts": "2025-10-15T00:00:00",
"o": 870,
"h": 921,
"l": 866,
"c": 891,
"v": 1920927.71251741
},
{
"ts": "2025-10-14T20:00:00",
"o": 867,
"h": 873,
"l": 857,
"c": 871,
"v": 224736.52269742
},
{
"ts": "2025-10-14T16:00:00",
"o": 860,
"h": 874,
"l": 842,
"c": 862,
"v": 448602.62801504
},
{
"ts": "2025-10-14T12:00:00",
"o": 846,
"h": 866,
"l": 828,
"c": 859,
"v": 868153.27425926
},
{
"ts": "2025-10-14T08:00:00",
"o": 847,
"h": 858,
"l": 828,
"c": 846,
"v": 507747.76080121
},
{
"ts": "2025-10-14T04:00:00",
"o": 897,
"h": 897,
"l": 841,
"c": 847,
"v": 953943.23582689
},
{
"ts": "2025-10-14T00:00:00",
"o": 925,
"h": 931,
"l": 892,
"c": 894,
"v": 491600.9184793
},
{
"ts": "2025-10-13T20:00:00",
"o": 904,
"h": 946,
"l": 898,
"c": 924,
"v": 482049.44250864
},
{
"ts": "2025-10-13T16:00:00",
"o": 877,
"h": 914,
"l": 869,
"c": 903,
"v": 435807.55726503
},
{
"ts": "2025-10-13T12:00:00",
"o": 849,
"h": 879,
"l": 840,
"c": 877,
"v": 890282.38653468
},
{
"ts": "2025-10-13T08:00:00",
"o": 859,
"h": 878,
"l": 835,
"c": 850,
"v": 628205.10665048
},
{
"ts": "2025-10-13T04:00:00",
"o": 850,
"h": 867,
"l": 840,
"c": 859,
"v": 354751.46243765
},
{
"ts": "2025-10-13T00:00:00",
"o": 853,
"h": 865,
"l": 839,
"c": 848,
"v": 471905.13387194
},
{
"ts": "2025-10-12T20:00:00",
"o": 818,
"h": 888,
"l": 814,
"c": 854,
"v": 1703465.80701816
},
{
"ts": "2025-10-12T16:00:00",
"o": 806,
"h": 824,
"l": 800,
"c": 818,
"v": 767855.54679147
},
{
"ts": "2025-10-12T12:00:00",
"o": 750,
"h": 808,
"l": 741,
"c": 804,
"v": 1382125.59358086
},
{
"ts": "2025-10-12T08:00:00",
"o": 749,
"h": 752,
"l": 733,
"c": 750,
"v": 596855.46854898
},
{
"ts": "2025-10-12T04:00:00",
"o": 734,
"h": 753,
"l": 734,
"c": 751,
"v": 292398.93628863
},
{
"ts": "2025-10-12T00:00:00",
"o": 736,
"h": 751,
"l": 717,
"c": 734,
"v": 744559.88749723
},
{
"ts": "2025-10-11T20:00:00",
"o": 745,
"h": 749,
"l": 726,
"c": 734,
"v": 292942.84648521
},
{
"ts": "2025-10-11T16:00:00",
"o": 769,
"h": 772,
"l": 740,
"c": 745,
"v": 332104.94137478
},
{
"ts": "2025-10-11T12:00:00",
"o": 784,
"h": 786,
"l": 757,
"c": 769,
"v": 513272.78681578
},
{
"ts": "2025-10-11T08:00:00",
"o": 777,
"h": 808,
"l": 776,
"c": 784,
"v": 634499.65194372
},
{
"ts": "2025-10-11T04:00:00",
"o": 773,
"h": 790,
"l": 767,
"c": 775,
"v": 833551.31485378
},
{
"ts": "2025-10-11T00:00:00",
"o": 747,
"h": 807,
"l": 724,
"c": 773,
"v": 2642838.44666159
},
{
"ts": "2025-10-10T20:00:00",
"o": 940,
"h": 943,
"l": 688,
"c": 743,
"v": 4047696.58549008
},
{
"ts": "2025-10-10T16:00:00",
"o": 962,
"h": 976,
"l": 934,
"c": 942,
"v": 487197.52068762
},
{
"ts": "2025-10-10T12:00:00",
"o": 1012,
"h": 1028,
"l": 959,
"c": 962,
"v": 804593.18644039
},
{
"ts": "2025-10-10T08:00:00",
"o": 997,
"h": 1013,
"l": 997,
"c": 1012,
"v": 167228.15506334
},
{
"ts": "2025-10-10T04:00:00",
"o": 1007,
"h": 1017,
"l": 996,
"c": 996,
"v": 280658.23304414
},
{
"ts": "2025-10-10T00:00:00",
"o": 1006,
"h": 1012,
"l": 987,
"c": 1009,
"v": 292856.5825467
},
{
"ts": "2025-10-09T20:00:00",
"o": 999,
"h": 1009,
"l": 998,
"c": 1006,
"v": 83709.2472681
},
{
"ts": "2025-10-09T16:00:00",
"o": 990,
"h": 1005,
"l": 989,
"c": 996,
"v": 47898.27761204
},
{
"ts": "2025-10-09T12:00:00",
"o": 1003,
"h": 1010,
"l": 983,
"c": 990,
"v": 199134.73428227
},
{
"ts": "2025-10-09T08:00:00",
"o": 1005,
"h": 1007,
"l": 988,
"c": 1005,
"v": 366517.50967019
},
{
"ts": "2025-10-09T04:00:00",
"o": 1007,
"h": 1009,
"l": 1000,
"c": 1006,
"v": 313464.97687883
},
{
"ts": "2025-10-09T00:00:00",
"o": 1029,
"h": 1029,
"l": 1000,
"c": 1010,
"v": 500091.86829293
},
{
"ts": "2025-10-08T20:00:00",
"o": 1048,
"h": 1050,
"l": 1027,
"c": 1029,
"v": 73767.00293129
},
{
"ts": "2025-10-08T16:00:00",
"o": 1029,
"h": 1049,
"l": 1028,
"c": 1047,
"v": 62728.59113499
},
{
"ts": "2025-10-08T12:00:00",
"o": 1011,
"h": 1034,
"l": 1010,
"c": 1030,
"v": 276246.5126259
},
{
"ts": "2025-10-08T08:00:00",
"o": 1011,
"h": 1023,
"l": 1011,
"c": 1013,
"v": 495125.01227616
},
{
"ts": "2025-10-08T04:00:00",
"o": 1023,
"h": 1034,
"l": 1005,
"c": 1014,
"v": 280187.58776659
},
{
"ts": "2025-10-08T00:00:00",
"o": 1021,
"h": 1051,
"l": 1019,
"c": 1023,
"v": 400896.15258423
},
{
"ts": "2025-10-07T20:00:00",
"o": 1027,
"h": 1041,
"l": 1020,
"c": 1021,
"v": 199745.34290957
},
{
"ts": "2025-10-07T16:00:00",
"o": 1028,
"h": 1045,
"l": 1020,
"c": 1026,
"v": 376818.22453223
},
{
"ts": "2025-10-07T12:00:00",
"o": 1064,
"h": 1094,
"l": 1012,
"c": 1029,
"v": 1167767.00251731
},
{
"ts": "2025-10-07T08:00:00",
"o": 1047,
"h": 1068,
"l": 1034,
"c": 1065,
"v": 612865.81630727
},
{
"ts": "2025-10-07T04:00:00",
"o": 1061,
"h": 1075,
"l": 1043,
"c": 1050,
"v": 534007.60955103
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 740,
"h": 748,
"l": 735,
"c": 735,
"v": 101984.27433648
},
{
"ts": "2025-10-31T00:00:00",
"o": 734,
"h": 751,
"l": 707,
"c": 742,
"v": 934224.14202913
},
{
"ts": "2025-10-30T00:00:00",
"o": 783,
"h": 793,
"l": 706,
"c": 734,
"v": 2385437.90145692
},
{
"ts": "2025-10-29T00:00:00",
"o": 776,
"h": 817,
"l": 765,
"c": 783,
"v": 1608177.72902438
},
{
"ts": "2025-10-28T00:00:00",
"o": 788,
"h": 804,
"l": 759,
"c": 779,
"v": 2125306.2862213
},
{
"ts": "2025-10-27T00:00:00",
"o": 828,
"h": 842,
"l": 787,
"c": 791,
"v": 2795281.91295934
},
{
"ts": "2025-10-26T00:00:00",
"o": 801,
"h": 839,
"l": 788,
"c": 827,
"v": 1976339.15705073
},
{
"ts": "2025-10-25T00:00:00",
"o": 793,
"h": 803,
"l": 782,
"c": 801,
"v": 1329000.89504437
},
{
"ts": "2025-10-24T00:00:00",
"o": 768,
"h": 805,
"l": 763,
"c": 791,
"v": 2814302.32747299
},
{
"ts": "2025-10-23T00:00:00",
"o": 755,
"h": 781,
"l": 749,
"c": 766,
"v": 1893739.06999571
},
{
"ts": "2025-10-22T00:00:00",
"o": 766,
"h": 817,
"l": 737,
"c": 754,
"v": 4908850.72601236
},
{
"ts": "2025-10-21T00:00:00",
"o": 787,
"h": 825,
"l": 750,
"c": 766,
"v": 2861456.87429866
},
{
"ts": "2025-10-20T00:00:00",
"o": 777,
"h": 821,
"l": 763,
"c": 787,
"v": 2118321.11566186
},
{
"ts": "2025-10-19T00:00:00",
"o": 760,
"h": 794,
"l": 737,
"c": 776,
"v": 1260716.65208821
},
{
"ts": "2025-10-18T00:00:00",
"o": 765,
"h": 785,
"l": 744,
"c": 759,
"v": 1006694.40396153
},
{
"ts": "2025-10-17T00:00:00",
"o": 790,
"h": 798,
"l": 725,
"c": 762,
"v": 2967494.5577526
},
{
"ts": "2025-10-16T00:00:00",
"o": 801,
"h": 848,
"l": 773,
"c": 790,
"v": 4188413.1760522
},
{
"ts": "2025-10-15T00:00:00",
"o": 870,
"h": 921,
"l": 793,
"c": 801,
"v": 6874288.1052704
},
{
"ts": "2025-10-14T00:00:00",
"o": 925,
"h": 931,
"l": 828,
"c": 871,
"v": 3494784.34007912
},
{
"ts": "2025-10-13T00:00:00",
"o": 853,
"h": 946,
"l": 835,
"c": 924,
"v": 3263001.08926842
},
{
"ts": "2025-10-12T00:00:00",
"o": 736,
"h": 888,
"l": 717,
"c": 854,
"v": 5487261.23972533
},
{
"ts": "2025-10-11T00:00:00",
"o": 747,
"h": 808,
"l": 724,
"c": 734,
"v": 5249209.98813486
},
{
"ts": "2025-10-10T00:00:00",
"o": 1006,
"h": 1028,
"l": 688,
"c": 743,
"v": 6080230.26327227
},
{
"ts": "2025-10-09T00:00:00",
"o": 1029,
"h": 1029,
"l": 983,
"c": 1006,
"v": 1510816.61400436
},
{
"ts": "2025-10-08T00:00:00",
"o": 1021,
"h": 1051,
"l": 1005,
"c": 1029,
"v": 1588950.85931916
},
{
"ts": "2025-10-07T00:00:00",
"o": 1087,
"h": 1094,
"l": 1012,
"c": 1021,
"v": 3486948.03897413
},
{
"ts": "2025-10-06T00:00:00",
"o": 1070,
"h": 1098,
"l": 1055,
"c": 1087,
"v": 2122565.54383161
},
{
"ts": "2025-10-05T00:00:00",
"o": 1084,
"h": 1120,
"l": 1053,
"c": 1070,
"v": 3206180.05476081
},
{
"ts": "2025-10-04T00:00:00",
"o": 1112,
"h": 1140,
"l": 1057,
"c": 1085,
"v": 3354038.02770827
},
{
"ts": "2025-10-03T00:00:00",
"o": 1032,
"h": 1148,
"l": 992,
"c": 1112,
"v": 5685900.54984193
},
{
"ts": "2025-10-02T00:00:00",
"o": 998,
"h": 1043,
"l": 983,
"c": 1032,
"v": 3892719.69002362
},
{
"ts": "2025-10-01T00:00:00",
"o": 979,
"h": 1046,
"l": 969,
"c": 998,
"v": 4624952.94779594
},
{
"ts": "2025-09-30T00:00:00",
"o": 1054,
"h": 1060,
"l": 969,
"c": 978,
"v": 3259450.0101365
},
{
"ts": "2025-09-29T00:00:00",
"o": 1137,
"h": 1140,
"l": 1052,
"c": 1054,
"v": 4476213.23130735
},
{
"ts": "2025-09-28T00:00:00",
"o": 1140,
"h": 1155,
"l": 1068,
"c": 1139,
"v": 6956717.25369675
},
{
"ts": "2025-09-27T00:00:00",
"o": 1016,
"h": 1193,
"l": 998,
"c": 1140,
"v": 15017868.74348135
},
{
"ts": "2025-09-26T00:00:00",
"o": 995,
"h": 1040,
"l": 986,
"c": 1016,
"v": 6930372.50742955
},
{
"ts": "2025-09-25T00:00:00",
"o": 1035,
"h": 1110,
"l": 993,
"c": 993,
"v": 25737995.11815107
},
{
"ts": "2025-09-24T00:00:00",
"o": 972,
"h": 1115,
"l": 965,
"c": 1035,
"v": 19278594.31882535
},
{
"ts": "2025-09-23T00:00:00",
"o": 977,
"h": 990,
"l": 933,
"c": 972,
"v": 3189494.0980573
},
{
"ts": "2025-09-22T00:00:00",
"o": 1083,
"h": 1095,
"l": 972,
"c": 975,
"v": 5844787.20454719
},
{
"ts": "2025-09-21T00:00:00",
"o": 1129,
"h": 1133,
"l": 1071,
"c": 1081,
"v": 4528711.47078995
},
{
"ts": "2025-09-20T00:00:00",
"o": 1167,
"h": 1205,
"l": 1129,
"c": 1129,
"v": 7015553.49758916
},
{
"ts": "2025-09-19T00:00:00",
"o": 1181,
"h": 1345,
"l": 1160,
"c": 1170,
"v": 43164735.37373914
},
{
"ts": "2025-09-18T00:00:00",
"o": 1041,
"h": 1222,
"l": 1016,
"c": 1179,
"v": 23103667.08709163
},
{
"ts": "2025-09-17T00:00:00",
"o": 958,
"h": 1070,
"l": 934,
"c": 1041,
"v": 34158729.19381336
},
{
"ts": "2025-09-16T00:00:00",
"o": 898,
"h": 1048,
"l": 882,
"c": 956,
"v": 42138560.45306027
},
{
"ts": "2025-09-15T00:00:00",
"o": 898,
"h": 950,
"l": 852,
"c": 898,
"v": 10865028.26999391
},
{
"ts": "2025-09-14T00:00:00",
"o": 941,
"h": 958,
"l": 880,
"c": 898,
"v": 5615478.89912232
},
{
"ts": "2025-09-13T00:00:00",
"o": 923,
"h": 958,
"l": 893,
"c": 941,
"v": 8399094.57415045
},
{
"ts": "2025-09-12T00:00:00",
"o": 822,
"h": 930,
"l": 800,
"c": 923,
"v": 6954430.33262175
},
{
"ts": "2025-09-11T00:00:00",
"o": 773,
"h": 825,
"l": 766,
"c": 821,
"v": 5600826.38846625
},
{
"ts": "2025-09-10T00:00:00",
"o": 752,
"h": 775,
"l": 746,
"c": 772,
"v": 1828185.99436579
},
{
"ts": "2025-09-09T00:00:00",
"o": 756,
"h": 777,
"l": 746,
"c": 750,
"v": 2686180.42476551
},
{
"ts": "2025-09-08T00:00:00",
"o": 719,
"h": 764,
"l": 717,
"c": 757,
"v": 1614201.39282283
},
{
"ts": "2025-09-07T00:00:00",
"o": 718,
"h": 735,
"l": 707,
"c": 721,
"v": 1259097.11018182
},
{
"ts": "2025-09-06T00:00:00",
"o": 730,
"h": 734,
"l": 712,
"c": 718,
"v": 448348.1030893
},
{
"ts": "2025-09-05T00:00:00",
"o": 700,
"h": 739,
"l": 699,
"c": 730,
"v": 1643859.01877902
},
{
"ts": "2025-09-04T00:00:00",
"o": 725,
"h": 727,
"l": 694,
"c": 701,
"v": 988447.93955585
},
{
"ts": "2025-09-03T00:00:00",
"o": 727,
"h": 736,
"l": 708,
"c": 726,
"v": 1458075.6856322
},
{
"ts": "2025-09-02T00:00:00",
"o": 697,
"h": 729,
"l": 691,
"c": 726,
"v": 2194566.37897344
},
{
"ts": "2025-09-01T00:00:00",
"o": 707,
"h": 800,
"l": 680,
"c": 697,
"v": 9666215.93334353
},
{
"ts": "2025-08-31T00:00:00",
"o": 720,
"h": 741,
"l": 707,
"c": 707,
"v": 2082256.34885591
},
{
"ts": "2025-08-30T00:00:00",
"o": 723,
"h": 734,
"l": 706,
"c": 720,
"v": 1200389.46752596
},
{
"ts": "2025-08-29T00:00:00",
"o": 785,
"h": 794,
"l": 712,
"c": 722,
"v": 4921567.69660145
},
{
"ts": "2025-08-28T00:00:00",
"o": 752,
"h": 832,
"l": 738,
"c": 785,
"v": 6527125.25625591
},
{
"ts": "2025-08-27T00:00:00",
"o": 758,
"h": 772,
"l": 747,
"c": 752,
"v": 1479392.08417104
},
{
"ts": "2025-08-26T00:00:00",
"o": 736,
"h": 765,
"l": 728,
"c": 758,
"v": 1581719.20123949
},
{
"ts": "2025-08-25T00:00:00",
"o": 808,
"h": 817,
"l": 727,
"c": 735,
"v": 3094842.74583853
},
{
"ts": "2025-08-24T00:00:00",
"o": 830,
"h": 841,
"l": 788,
"c": 807,
"v": 2836161.86893366
},
{
"ts": "2025-08-23T00:00:00",
"o": 845,
"h": 854,
"l": 810,
"c": 830,
"v": 2478466.28203779
},
{
"ts": "2025-08-22T00:00:00",
"o": 749,
"h": 846,
"l": 722,
"c": 845,
"v": 4359802.79712347
},
{
"ts": "2025-08-21T00:00:00",
"o": 774,
"h": 784,
"l": 746,
"c": 748,
"v": 1394601.44991404
},
{
"ts": "2025-08-20T00:00:00",
"o": 736,
"h": 778,
"l": 735,
"c": 775,
"v": 2178297.20328797
},
{
"ts": "2025-08-19T00:00:00",
"o": 773,
"h": 790,
"l": 734,
"c": 735,
"v": 3468951.82107875
},
{
"ts": "2025-08-18T00:00:00",
"o": 814,
"h": 816,
"l": 763,
"c": 776,
"v": 3124914.35430016
},
{
"ts": "2025-08-17T00:00:00",
"o": 812,
"h": 839,
"l": 801,
"c": 812,
"v": 2244389.35352075
},
{
"ts": "2025-08-16T00:00:00",
"o": 793,
"h": 817,
"l": 782,
"c": 810,
"v": 2316837.44043556
},
{
"ts": "2025-08-15T00:00:00",
"o": 784,
"h": 823,
"l": 761,
"c": 790,
"v": 4050260.19009431
},
{
"ts": "2025-08-14T00:00:00",
"o": 877,
"h": 889,
"l": 767,
"c": 785,
"v": 8136189.05100023
},
{
"ts": "2025-08-13T00:00:00",
"o": 809,
"h": 883,
"l": 801,
"c": 877,
"v": 7383056.8203412
},
{
"ts": "2025-08-12T00:00:00",
"o": 769,
"h": 816,
"l": 756,
"c": 806,
"v": 3437020.5556943
},
{
"ts": "2025-08-11T00:00:00",
"o": 820,
"h": 850,
"l": 758,
"c": 770,
"v": 4696162.78674063
},
{
"ts": "2025-08-10T00:00:00",
"o": 821,
"h": 899.8,
"l": 785,
"c": 820,
"v": 10552738.34028412
},
{
"ts": "2025-08-09T00:00:00",
"o": 758,
"h": 823,
"l": 756,
"c": 821,
"v": 3613268.67054913
},
{
"ts": "2025-08-08T00:00:00",
"o": 749,
"h": 768,
"l": 732,
"c": 760,
"v": 2521876.66732956
},
{
"ts": "2025-08-07T00:00:00",
"o": 708,
"h": 748,
"l": 706,
"c": 748,
"v": 3894032.63849972
},
{
"ts": "2025-08-06T00:00:00",
"o": 706,
"h": 713,
"l": 683,
"c": 708,
"v": 1364644.29885237
},
{
"ts": "2025-08-05T00:00:00",
"o": 723,
"h": 738,
"l": 683,
"c": 706,
"v": 2504065.2704024
},
{
"ts": "2025-08-04T00:00:00",
"o": 701,
"h": 731,
"l": 694,
"c": 723,
"v": 2496259.16266973
},
{
"ts": "2025-08-03T00:00:00",
"o": 670,
"h": 705,
"l": 662,
"c": 703,
"v": 1391894.29836197
},
{
"ts": "2025-08-02T00:00:00",
"o": 690,
"h": 704,
"l": 664,
"c": 670,
"v": 1656536.02697094
},
{
"ts": "2025-08-01T00:00:00",
"o": 719,
"h": 722,
"l": 673,
"c": 688,
"v": 5284838.26794882
},
{
"ts": "2025-07-31T00:00:00",
"o": 761,
"h": 785,
"l": 718,
"c": 720,
"v": 3106079.40262175
},
{
"ts": "2025-07-30T00:00:00",
"o": 779.3,
"h": 779.3,
"l": 734,
"c": 762,
"v": 3521771.07275424
},
{
"ts": "2025-07-29T00:00:00",
"o": 771.8,
"h": 821,
"l": 752.1,
"c": 779.4,
"v": 8066250.0974693
},
{
"ts": "2025-07-28T00:00:00",
"o": 817.3,
"h": 835,
"l": 761.9,
"c": 769,
"v": 10850861.50581144
},
{
"ts": "2025-07-27T00:00:00",
"o": 771.2,
"h": 940,
"l": 770,
"c": 817.3,
"v": 43553109.94941106
},
{
"ts": "2025-07-26T00:00:00",
"o": 770.5,
"h": 792.6,
"l": 763,
"c": 771.2,
"v": 2826507.7488942
},
{
"ts": "2025-07-25T00:00:00",
"o": 744.1,
"h": 790.1,
"l": 723.4,
"c": 770.6,
"v": 4743019.2908149
},
{
"ts": "2025-07-24T00:00:00",
"o": 779.6,
"h": 791.3,
"l": 708.5,
"c": 746.7,
"v": 6514204.85912494
},
{
"ts": "2025-07-23T00:00:00",
"o": 870.3,
"h": 872.4,
"l": 751.2,
"c": 779.6,
"v": 6310224.8812679
},
{
"ts": "2025-07-22T00:00:00",
"o": 877.9,
"h": 885.9,
"l": 826.1,
"c": 871.3,
"v": 5914495.83152551
},
{
"ts": "2025-07-21T00:00:00",
"o": 870.1,
"h": 906.8,
"l": 851.7,
"c": 877.5,
"v": 7249655.47112631
},
{
"ts": "2025-07-20T00:00:00",
"o": 844,
"h": 891.3,
"l": 825.5,
"c": 869.5,
"v": 13458463.08017666
},
{
"ts": "2025-07-19T00:00:00",
"o": 790.4,
"h": 920.9,
"l": 772.4,
"c": 844.3,
"v": 29026683.40527223
},
{
"ts": "2025-07-18T00:00:00",
"o": 756.1,
"h": 860,
"l": 751.7,
"c": 789.9,
"v": 26028028.58197232
},
{
"ts": "2025-07-17T00:00:00",
"o": 744.6,
"h": 772.9,
"l": 725.7,
"c": 754.9,
"v": 5434556.81986847
},
{
"ts": "2025-07-16T00:00:00",
"o": 744.3,
"h": 768.2,
"l": 724.5,
"c": 744.6,
"v": 4654042.80682626
},
{
"ts": "2025-07-15T00:00:00",
"o": 726,
"h": 744.4,
"l": 690.2,
"c": 744.3,
"v": 4901213.65895573
},
{
"ts": "2025-07-14T00:00:00",
"o": 723.8,
"h": 762.1,
"l": 707.6,
"c": 728.1,
"v": 7480345.05077422
},
{
"ts": "2025-07-13T00:00:00",
"o": 686.2,
"h": 747,
"l": 681.2,
"c": 722,
"v": 14518994.86560837
},
{
"ts": "2025-07-12T00:00:00",
"o": 669.9,
"h": 694.5,
"l": 653.4,
"c": 684.7,
"v": 5617687.83502224
},
{
"ts": "2025-07-11T00:00:00",
"o": 661.5,
"h": 706,
"l": 645.1,
"c": 671.5,
"v": 8963652.72283353
},
{
"ts": "2025-07-10T00:00:00",
"o": 608.7,
"h": 667.3,
"l": 600.9,
"c": 660.4,
"v": 5258331.51289765
},
{
"ts": "2025-07-09T00:00:00",
"o": 575.6,
"h": 615.2,
"l": 565.2,
"c": 608.7,
"v": 3205413.81898058
},
{
"ts": "2025-07-08T00:00:00",
"o": 570.3,
"h": 582.3,
"l": 558.4,
"c": 573.1,
"v": 1251051.59660505
},
{
"ts": "2025-07-07T00:00:00",
"o": 578.5,
"h": 588.8,
"l": 564,
"c": 570.5,
"v": 2181153.57841852
},
{
"ts": "2025-07-06T00:00:00",
"o": 580.7,
"h": 587.3,
"l": 563,
"c": 576.6,
"v": 2579418.34963803
},
{
"ts": "2025-07-05T00:00:00",
"o": 592.5,
"h": 594.8,
"l": 567.3,
"c": 580.8,
"v": 2023993.716848
},
{
"ts": "2025-07-04T00:00:00",
"o": 628.4,
"h": 635.6,
"l": 584.5,
"c": 591.1,
"v": 2923917.61442699
},
{
"ts": "2025-07-03T00:00:00",
"o": 618.4,
"h": 637.7,
"l": 613.3,
"c": 628.4,
"v": 2966364.0984401
},
{
"ts": "2025-07-02T00:00:00",
"o": 583.6,
"h": 632,
"l": 577.6,
"c": 618.5,
"v": 5412247.74085059
},
{
"ts": "2025-07-01T00:00:00",
"o": 602,
"h": 606.2,
"l": 576.2,
"c": 583.5,
"v": 3751658.85214721
},
{
"ts": "2025-06-30T00:00:00",
"o": 639.9,
"h": 705,
"l": 600,
"c": 602.4,
"v": 30936662.96698631
},
{
"ts": "2025-06-29T00:00:00",
"o": 592.2,
"h": 653.9,
"l": 581.8,
"c": 637.7,
"v": 3360513.37198974
},
{
"ts": "2025-06-28T00:00:00",
"o": 570.6,
"h": 594.6,
"l": 560.6,
"c": 591.4,
"v": 1534050.08721509
},
{
"ts": "2025-06-27T00:00:00",
"o": 552.8,
"h": 579,
"l": 543.8,
"c": 570.6,
"v": 1980001.23612891
},
{
"ts": "2025-06-26T00:00:00",
"o": 571.8,
"h": 586.4,
"l": 547.6,
"c": 552,
"v": 2428534.69404229
},
{
"ts": "2025-06-25T00:00:00",
"o": 580.7,
"h": 619.8,
"l": 563.6,
"c": 571.4,
"v": 6676949.63594461
},
{
"ts": "2025-06-24T00:00:00",
"o": 578.9,
"h": 594.7,
"l": 570.1,
"c": 581.5,
"v": 3865353.79169828
},
{
"ts": "2025-06-23T00:00:00",
"o": 503.9,
"h": 591.3,
"l": 503.8,
"c": 578.7,
"v": 6727172.78959089
},
{
"ts": "2025-06-22T00:00:00",
"o": 519,
"h": 527,
"l": 475.9,
"c": 502.6,
"v": 5804480.46897037
},
{
"ts": "2025-06-21T00:00:00",
"o": 543.9,
"h": 553.4,
"l": 505.6,
"c": 518.4,
"v": 3231891.15097743
},
{
"ts": "2025-06-20T00:00:00",
"o": 562.2,
"h": 573.5,
"l": 528,
"c": 543.9,
"v": 3320129.82263689
},
{
"ts": "2025-06-19T00:00:00",
"o": 569.4,
"h": 580,
"l": 556,
"c": 562.9,
"v": 2841381.61555025
},
{
"ts": "2025-06-18T00:00:00",
"o": 577.4,
"h": 585.5,
"l": 548,
"c": 569.4,
"v": 4200356.52701525
},
{
"ts": "2025-06-17T00:00:00",
"o": 621.6,
"h": 621.6,
"l": 568,
"c": 576.5,
"v": 7142114.69104283
},
{
"ts": "2025-06-16T00:00:00",
"o": 633,
"h": 669.4,
"l": 620.7,
"c": 621.5,
"v": 2398636.58585378
},
{
"ts": "2025-06-15T00:00:00",
"o": 641.5,
"h": 649.6,
"l": 617.7,
"c": 633,
"v": 983013.27715169
},
{
"ts": "2025-06-14T00:00:00",
"o": 650,
"h": 654,
"l": 627.1,
"c": 640.5,
"v": 645759.09772037
},
{
"ts": "2025-06-13T00:00:00",
"o": 650.5,
"h": 654,
"l": 609.2,
"c": 650,
"v": 2749110.0727747
},
{
"ts": "2025-06-12T00:00:00",
"o": 726,
"h": 726.6,
"l": 650,
"c": 650.5,
"v": 3845048.85066248
},
{
"ts": "2025-06-11T00:00:00",
"o": 755.1,
"h": 798.5,
"l": 718.8,
"c": 725.7,
"v": 4187897.75266572
},
{
"ts": "2025-06-10T00:00:00",
"o": 733,
"h": 762.2,
"l": 717.6,
"c": 755.1,
"v": 2322178.07133389
},
{
"ts": "2025-06-09T00:00:00",
"o": 713,
"h": 738.3,
"l": 699.7,
"c": 732,
"v": 1222345.53374138
},
{
"ts": "2025-06-08T00:00:00",
"o": 731.6,
"h": 734.9,
"l": 709.5,
"c": 713,
"v": 555359.90751033
},
{
"ts": "2025-06-07T00:00:00",
"o": 697.5,
"h": 745,
"l": 694.5,
"c": 731.8,
"v": 1262891.421437
},
{
"ts": "2025-06-06T00:00:00",
"o": 695,
"h": 726.1,
"l": 683.5,
"c": 696.7,
"v": 1537576.85607312
},
{
"ts": "2025-06-05T00:00:00",
"o": 761.9,
"h": 768.6,
"l": 687.1,
"c": 695,
"v": 1986525.24939333
}
]
},
"orderbook": {
"market": "KRW-IMX",
"timestamp": 1761963402936,
"total_ask_size": 270998.6241148,
"total_bid_size": 76614.35657039,
"units": [
{
"ask_price": 740,
"bid_price": 738,
"ask_size": 7808.468782,
"bid_size": 2623.63880286
},
{
"ask_price": 741,
"bid_price": 737,
"ask_size": 3218.91176556,
"bid_size": 9009.34419191
},
{
"ask_price": 742,
"bid_price": 736,
"ask_size": 21473.88414211,
"bid_size": 5741.52173912
},
{
"ask_price": 743,
"bid_price": 735,
"ask_size": 972,
"bid_size": 3181.91402191
},
{
"ask_price": 744,
"bid_price": 734,
"ask_size": 5645.09300291,
"bid_size": 10589.49070291
}
]
},
"micro": {
"last_price": 735,
"best_bid": 738,
"best_ask": 740,
"mid": 739,
"spread_abs": 2,
"spread_bps": 27.063599458728014,
"ob_imbalance_topN": 0.11346376411646146,
"h1_return": -0.08125,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 731.6,
"upper": 748.2661333247997,
"lower": 714.9338666752003,
"bandwidth_pct": 4.556078000218621,
"position_0to1": 0.6020032641566797
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-IN",
"last": {
"price": 178,
"ts": "2025-11-01T02:16:18.940Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 180,
"h": 181,
"l": 176,
"c": 178,
"v": 1264896.88117143
},
{
"ts": "2025-11-01T01:00:00",
"o": 176,
"h": 183,
"l": 175,
"c": 180,
"v": 4529160.31204327
},
{
"ts": "2025-11-01T00:00:00",
"o": 174,
"h": 177,
"l": 173,
"c": 176,
"v": 1074097.68124452
},
{
"ts": "2025-10-31T23:00:00",
"o": 173,
"h": 175,
"l": 173,
"c": 175,
"v": 221133.85911792
},
{
"ts": "2025-10-31T22:00:00",
"o": 172,
"h": 174,
"l": 172,
"c": 174,
"v": 137920.67573319
},
{
"ts": "2025-10-31T21:00:00",
"o": 172,
"h": 173,
"l": 171,
"c": 172,
"v": 151818.40270883
},
{
"ts": "2025-10-31T20:00:00",
"o": 173,
"h": 175,
"l": 171,
"c": 172,
"v": 462486.46162949
},
{
"ts": "2025-10-31T19:00:00",
"o": 172,
"h": 174,
"l": 170,
"c": 174,
"v": 524857.78987598
},
{
"ts": "2025-10-31T18:00:00",
"o": 171,
"h": 172,
"l": 170,
"c": 171,
"v": 273625.43732674
},
{
"ts": "2025-10-31T17:00:00",
"o": 168,
"h": 171,
"l": 168,
"c": 170,
"v": 1478707.37763467
},
{
"ts": "2025-10-31T16:00:00",
"o": 171,
"h": 171,
"l": 167,
"c": 168,
"v": 367980.64718358
},
{
"ts": "2025-10-31T15:00:00",
"o": 172,
"h": 173,
"l": 170,
"c": 171,
"v": 183779.44555616
},
{
"ts": "2025-10-31T14:00:00",
"o": 170,
"h": 172,
"l": 169,
"c": 172,
"v": 396221.63239245
},
{
"ts": "2025-10-31T13:00:00",
"o": 170,
"h": 170,
"l": 168,
"c": 169,
"v": 395802.70818121
},
{
"ts": "2025-10-31T12:00:00",
"o": 171,
"h": 172,
"l": 169,
"c": 170,
"v": 380374.80694628
},
{
"ts": "2025-10-31T11:00:00",
"o": 170,
"h": 171,
"l": 168,
"c": 171,
"v": 468011.28409286
},
{
"ts": "2025-10-31T10:00:00",
"o": 170,
"h": 171,
"l": 169,
"c": 169,
"v": 386579.57612797
},
{
"ts": "2025-10-31T09:00:00",
"o": 171,
"h": 171,
"l": 169,
"c": 170,
"v": 874540.20493064
},
{
"ts": "2025-10-31T08:00:00",
"o": 171,
"h": 171,
"l": 169,
"c": 171,
"v": 811897.21337586
},
{
"ts": "2025-10-31T07:00:00",
"o": 172,
"h": 172,
"l": 170,
"c": 171,
"v": 418317.9933768
},
{
"ts": "2025-10-31T06:00:00",
"o": 172,
"h": 173,
"l": 171,
"c": 172,
"v": 228897.20301028
},
{
"ts": "2025-10-31T05:00:00",
"o": 173,
"h": 174,
"l": 171,
"c": 172,
"v": 400885.43300957
},
{
"ts": "2025-10-31T04:00:00",
"o": 174,
"h": 174,
"l": 173,
"c": 174,
"v": 202779.65243028
},
{
"ts": "2025-10-31T03:00:00",
"o": 172,
"h": 174,
"l": 171,
"c": 174,
"v": 994440.82371023
},
{
"ts": "2025-10-31T02:00:00",
"o": 173,
"h": 173,
"l": 172,
"c": 172,
"v": 485855.67019809
},
{
"ts": "2025-10-31T01:00:00",
"o": 172,
"h": 174,
"l": 172,
"c": 174,
"v": 741879.78104874
},
{
"ts": "2025-10-31T00:00:00",
"o": 173,
"h": 173,
"l": 171,
"c": 172,
"v": 988069.59354783
},
{
"ts": "2025-10-30T23:00:00",
"o": 172,
"h": 173,
"l": 171,
"c": 173,
"v": 242454.93966296
},
{
"ts": "2025-10-30T22:00:00",
"o": 172,
"h": 174,
"l": 170,
"c": 172,
"v": 482277.6645699
},
{
"ts": "2025-10-30T21:00:00",
"o": 169,
"h": 172,
"l": 169,
"c": 172,
"v": 588543.27474431
},
{
"ts": "2025-10-30T20:00:00",
"o": 170,
"h": 171,
"l": 168,
"c": 169,
"v": 322901.27584296
},
{
"ts": "2025-10-30T19:00:00",
"o": 169,
"h": 171,
"l": 168,
"c": 171,
"v": 776212.40009353
},
{
"ts": "2025-10-30T18:00:00",
"o": 170,
"h": 170,
"l": 168,
"c": 168,
"v": 852688.35942146
},
{
"ts": "2025-10-30T17:00:00",
"o": 173,
"h": 173,
"l": 167,
"c": 170,
"v": 2057272.45922096
},
{
"ts": "2025-10-30T16:00:00",
"o": 174,
"h": 176,
"l": 171,
"c": 173,
"v": 1003019.09880905
},
{
"ts": "2025-10-30T15:00:00",
"o": 176,
"h": 177,
"l": 173,
"c": 174,
"v": 823996.9982359
},
{
"ts": "2025-10-30T14:00:00",
"o": 174,
"h": 177,
"l": 172,
"c": 176,
"v": 710550.29479468
},
{
"ts": "2025-10-30T13:00:00",
"o": 177,
"h": 178,
"l": 173,
"c": 174,
"v": 1432949.25445081
},
{
"ts": "2025-10-30T12:00:00",
"o": 178,
"h": 181,
"l": 175,
"c": 177,
"v": 1380912.94774042
},
{
"ts": "2025-10-30T11:00:00",
"o": 179,
"h": 180,
"l": 178,
"c": 179,
"v": 683323.84653075
},
{
"ts": "2025-10-30T10:00:00",
"o": 178,
"h": 181,
"l": 178,
"c": 179,
"v": 584309.31216036
},
{
"ts": "2025-10-30T09:00:00",
"o": 180,
"h": 180,
"l": 178,
"c": 179,
"v": 483112.68975564
},
{
"ts": "2025-10-30T08:00:00",
"o": 183,
"h": 183,
"l": 179,
"c": 180,
"v": 974209.6070412
},
{
"ts": "2025-10-30T07:00:00",
"o": 182,
"h": 184,
"l": 181,
"c": 183,
"v": 646238.59428023
},
{
"ts": "2025-10-30T06:00:00",
"o": 183,
"h": 184,
"l": 181,
"c": 182,
"v": 1092238.43082148
},
{
"ts": "2025-10-30T05:00:00",
"o": 185,
"h": 186,
"l": 179,
"c": 184,
"v": 1802130.92131545
},
{
"ts": "2025-10-30T04:00:00",
"o": 183,
"h": 185,
"l": 177,
"c": 184,
"v": 3790223.79505407
},
{
"ts": "2025-10-30T03:00:00",
"o": 185,
"h": 186,
"l": 182,
"c": 183,
"v": 1642792.87734721
},
{
"ts": "2025-10-30T02:00:00",
"o": 186,
"h": 187,
"l": 184,
"c": 186,
"v": 2114190.26891892
},
{
"ts": "2025-10-30T01:00:00",
"o": 180,
"h": 191,
"l": 179,
"c": 186,
"v": 11049883.49335268
},
{
"ts": "2025-10-30T00:00:00",
"o": 179,
"h": 180,
"l": 176,
"c": 180,
"v": 1293177.25809221
},
{
"ts": "2025-10-29T23:00:00",
"o": 181,
"h": 181,
"l": 178,
"c": 179,
"v": 918564.47268081
},
{
"ts": "2025-10-29T22:00:00",
"o": 181,
"h": 182,
"l": 180,
"c": 181,
"v": 503933.80930737
},
{
"ts": "2025-10-29T21:00:00",
"o": 181,
"h": 182,
"l": 180,
"c": 182,
"v": 251591.29983228
},
{
"ts": "2025-10-29T20:00:00",
"o": 182,
"h": 183,
"l": 181,
"c": 181,
"v": 238006.01595587
},
{
"ts": "2025-10-29T19:00:00",
"o": 182,
"h": 183,
"l": 180,
"c": 182,
"v": 692715.46985367
},
{
"ts": "2025-10-29T18:00:00",
"o": 180,
"h": 183,
"l": 175,
"c": 182,
"v": 807901.61308451
},
{
"ts": "2025-10-29T17:00:00",
"o": 178,
"h": 180,
"l": 177,
"c": 180,
"v": 183552.79458169
},
{
"ts": "2025-10-29T16:00:00",
"o": 176,
"h": 179,
"l": 176,
"c": 178,
"v": 285938.59969777
},
{
"ts": "2025-10-29T15:00:00",
"o": 180,
"h": 181,
"l": 175,
"c": 177,
"v": 2779907.459554
},
{
"ts": "2025-10-29T14:00:00",
"o": 180,
"h": 181,
"l": 178,
"c": 180,
"v": 1394396.38221001
},
{
"ts": "2025-10-29T13:00:00",
"o": 182,
"h": 182,
"l": 180,
"c": 180,
"v": 942050.96241177
},
{
"ts": "2025-10-29T12:00:00",
"o": 182,
"h": 182,
"l": 181,
"c": 181,
"v": 161913.4115346
},
{
"ts": "2025-10-29T11:00:00",
"o": 182,
"h": 184,
"l": 181,
"c": 182,
"v": 509316.76363006
},
{
"ts": "2025-10-29T10:00:00",
"o": 183,
"h": 183,
"l": 181,
"c": 183,
"v": 530496.12901577
},
{
"ts": "2025-10-29T09:00:00",
"o": 180,
"h": 183,
"l": 180,
"c": 182,
"v": 528369.65466873
},
{
"ts": "2025-10-29T08:00:00",
"o": 182,
"h": 182,
"l": 179,
"c": 180,
"v": 2291901.74825669
},
{
"ts": "2025-10-29T07:00:00",
"o": 183,
"h": 184,
"l": 182,
"c": 182,
"v": 566055.8313014
},
{
"ts": "2025-10-29T06:00:00",
"o": 183,
"h": 183,
"l": 181,
"c": 183,
"v": 1102577.46871975
},
{
"ts": "2025-10-29T05:00:00",
"o": 183,
"h": 184,
"l": 182,
"c": 183,
"v": 284966.45283785
},
{
"ts": "2025-10-29T04:00:00",
"o": 183,
"h": 184,
"l": 183,
"c": 183,
"v": 242519.5975929
},
{
"ts": "2025-10-29T03:00:00",
"o": 182,
"h": 184,
"l": 181,
"c": 183,
"v": 798826.75104669
},
{
"ts": "2025-10-29T02:00:00",
"o": 184,
"h": 185,
"l": 182,
"c": 182,
"v": 490375.56382619
},
{
"ts": "2025-10-29T01:00:00",
"o": 184,
"h": 186,
"l": 182,
"c": 184,
"v": 1415905.67266069
},
{
"ts": "2025-10-29T00:00:00",
"o": 185,
"h": 186,
"l": 182,
"c": 184,
"v": 859459.867896
},
{
"ts": "2025-10-28T23:00:00",
"o": 185,
"h": 186,
"l": 184,
"c": 186,
"v": 679364.16759032
},
{
"ts": "2025-10-28T22:00:00",
"o": 183,
"h": 186,
"l": 183,
"c": 185,
"v": 1113556.46135736
},
{
"ts": "2025-10-28T21:00:00",
"o": 183,
"h": 185,
"l": 181,
"c": 184,
"v": 1050993.53223603
},
{
"ts": "2025-10-28T20:00:00",
"o": 184,
"h": 184,
"l": 180,
"c": 183,
"v": 1336368.85792487
},
{
"ts": "2025-10-28T19:00:00",
"o": 186,
"h": 186,
"l": 182,
"c": 184,
"v": 1493226.92122701
},
{
"ts": "2025-10-28T18:00:00",
"o": 188,
"h": 188,
"l": 185,
"c": 187,
"v": 1801111.51146031
},
{
"ts": "2025-10-28T17:00:00",
"o": 189,
"h": 189,
"l": 188,
"c": 188,
"v": 97128.86275821
},
{
"ts": "2025-10-28T16:00:00",
"o": 188,
"h": 190,
"l": 188,
"c": 190,
"v": 125166.95698416
},
{
"ts": "2025-10-28T15:00:00",
"o": 191,
"h": 191,
"l": 187,
"c": 188,
"v": 515278.79110704
},
{
"ts": "2025-10-28T14:00:00",
"o": 190,
"h": 191,
"l": 185,
"c": 191,
"v": 2621694.80881075
},
{
"ts": "2025-10-28T13:00:00",
"o": 190,
"h": 192,
"l": 189,
"c": 191,
"v": 858808.64648031
},
{
"ts": "2025-10-28T12:00:00",
"o": 191,
"h": 191,
"l": 188,
"c": 189,
"v": 1344579.71805147
},
{
"ts": "2025-10-28T11:00:00",
"o": 192,
"h": 192,
"l": 190,
"c": 191,
"v": 876878.49315773
},
{
"ts": "2025-10-28T10:00:00",
"o": 193,
"h": 193,
"l": 191,
"c": 191,
"v": 403121.77591757
},
{
"ts": "2025-10-28T09:00:00",
"o": 190,
"h": 193,
"l": 189,
"c": 193,
"v": 639188.78695535
},
{
"ts": "2025-10-28T08:00:00",
"o": 189,
"h": 191,
"l": 187,
"c": 190,
"v": 2135806.92318281
},
{
"ts": "2025-10-28T07:00:00",
"o": 191,
"h": 193,
"l": 189,
"c": 190,
"v": 1689674.60687064
},
{
"ts": "2025-10-28T06:00:00",
"o": 190,
"h": 192,
"l": 190,
"c": 191,
"v": 712886.51352869
},
{
"ts": "2025-10-28T05:00:00",
"o": 193,
"h": 193,
"l": 189,
"c": 189,
"v": 1569249.81231312
},
{
"ts": "2025-10-28T04:00:00",
"o": 192,
"h": 193,
"l": 190,
"c": 192,
"v": 676086.37358928
},
{
"ts": "2025-10-28T03:00:00",
"o": 193,
"h": 194,
"l": 190,
"c": 192,
"v": 1565139.55191847
},
{
"ts": "2025-10-28T02:00:00",
"o": 196,
"h": 196,
"l": 192,
"c": 193,
"v": 1762582.24311517
},
{
"ts": "2025-10-28T01:00:00",
"o": 194,
"h": 196,
"l": 193,
"c": 196,
"v": 1834879.56405272
},
{
"ts": "2025-10-28T00:00:00",
"o": 199,
"h": 199,
"l": 192,
"c": 194,
"v": 6130612.73695084
},
{
"ts": "2025-10-27T23:00:00",
"o": 199,
"h": 201,
"l": 198,
"c": 199,
"v": 1286259.9864848
},
{
"ts": "2025-10-27T22:00:00",
"o": 198,
"h": 200,
"l": 198,
"c": 199,
"v": 777796.89043979
},
{
"ts": "2025-10-27T21:00:00",
"o": 199,
"h": 200,
"l": 197,
"c": 198,
"v": 1118989.19008454
},
{
"ts": "2025-10-27T20:00:00",
"o": 199,
"h": 200,
"l": 198,
"c": 199,
"v": 946343.49973885
},
{
"ts": "2025-10-27T19:00:00",
"o": 198,
"h": 200,
"l": 197,
"c": 200,
"v": 607037.26133656
},
{
"ts": "2025-10-27T18:00:00",
"o": 201,
"h": 201,
"l": 198,
"c": 199,
"v": 469218.19855097
},
{
"ts": "2025-10-27T17:00:00",
"o": 203,
"h": 204,
"l": 199,
"c": 201,
"v": 1501612.37227919
},
{
"ts": "2025-10-27T16:00:00",
"o": 200,
"h": 203,
"l": 199,
"c": 203,
"v": 469975.67146062
},
{
"ts": "2025-10-27T15:00:00",
"o": 201,
"h": 202,
"l": 199,
"c": 200,
"v": 1618133.46300034
},
{
"ts": "2025-10-27T14:00:00",
"o": 204,
"h": 205,
"l": 201,
"c": 201,
"v": 2172154.6058633
},
{
"ts": "2025-10-27T13:00:00",
"o": 202,
"h": 206,
"l": 201,
"c": 204,
"v": 2933098.14615254
},
{
"ts": "2025-10-27T12:00:00",
"o": 203,
"h": 203,
"l": 200,
"c": 202,
"v": 2523393.70644222
},
{
"ts": "2025-10-27T11:00:00",
"o": 204,
"h": 205,
"l": 201,
"c": 202,
"v": 2016543.28679618
},
{
"ts": "2025-10-27T10:00:00",
"o": 206,
"h": 207,
"l": 202,
"c": 204,
"v": 3587587.56017987
},
{
"ts": "2025-10-27T09:00:00",
"o": 214,
"h": 214,
"l": 200,
"c": 206,
"v": 9840511.14548258
},
{
"ts": "2025-10-27T08:00:00",
"o": 215,
"h": 221,
"l": 214,
"c": 214,
"v": 2985807.12576224
},
{
"ts": "2025-10-27T07:00:00",
"o": 214,
"h": 215,
"l": 212,
"c": 214,
"v": 2498391.28225925
},
{
"ts": "2025-10-27T06:00:00",
"o": 216,
"h": 217,
"l": 213,
"c": 214,
"v": 3366095.46113735
},
{
"ts": "2025-10-27T05:00:00",
"o": 218,
"h": 219,
"l": 216,
"c": 216,
"v": 1423596.13095062
},
{
"ts": "2025-10-27T04:00:00",
"o": 221,
"h": 224,
"l": 217,
"c": 218,
"v": 2844501.04356978
},
{
"ts": "2025-10-27T03:00:00",
"o": 219,
"h": 223,
"l": 219,
"c": 221,
"v": 2019683.16353325
},
{
"ts": "2025-10-27T02:00:00",
"o": 222,
"h": 222,
"l": 216,
"c": 219,
"v": 2985777.63102272
},
{
"ts": "2025-10-27T01:00:00",
"o": 218,
"h": 225,
"l": 218,
"c": 221,
"v": 2041760.87398321
},
{
"ts": "2025-10-27T00:00:00",
"o": 224,
"h": 225,
"l": 216,
"c": 219,
"v": 4595174.49429308
},
{
"ts": "2025-10-26T23:00:00",
"o": 221,
"h": 231,
"l": 219,
"c": 225,
"v": 5871883.19249663
},
{
"ts": "2025-10-26T22:00:00",
"o": 217,
"h": 225,
"l": 216,
"c": 221,
"v": 2922561.49231392
},
{
"ts": "2025-10-26T21:00:00",
"o": 214,
"h": 218,
"l": 214,
"c": 217,
"v": 550821.70772888
},
{
"ts": "2025-10-26T20:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 214,
"v": 206044.56402442
},
{
"ts": "2025-10-26T19:00:00",
"o": 216,
"h": 216,
"l": 214,
"c": 215,
"v": 160325.00485622
},
{
"ts": "2025-10-26T18:00:00",
"o": 215,
"h": 219,
"l": 214,
"c": 216,
"v": 441612.34235275
},
{
"ts": "2025-10-26T17:00:00",
"o": 212,
"h": 215,
"l": 212,
"c": 214,
"v": 290623.22603422
},
{
"ts": "2025-10-26T16:00:00",
"o": 216,
"h": 216,
"l": 212,
"c": 212,
"v": 958630.23533138
},
{
"ts": "2025-10-26T15:00:00",
"o": 214,
"h": 216,
"l": 214,
"c": 215,
"v": 773103.19482765
},
{
"ts": "2025-10-26T14:00:00",
"o": 215,
"h": 218,
"l": 214,
"c": 215,
"v": 1557495.28613752
},
{
"ts": "2025-10-26T13:00:00",
"o": 216,
"h": 217,
"l": 213,
"c": 215,
"v": 2387484.18182511
},
{
"ts": "2025-10-26T12:00:00",
"o": 217,
"h": 219,
"l": 214,
"c": 216,
"v": 4008113.31682069
},
{
"ts": "2025-10-26T11:00:00",
"o": 216,
"h": 219,
"l": 214,
"c": 217,
"v": 2782890.74784936
},
{
"ts": "2025-10-26T10:00:00",
"o": 214,
"h": 218,
"l": 214,
"c": 216,
"v": 1807415.72936139
},
{
"ts": "2025-10-26T09:00:00",
"o": 216,
"h": 217,
"l": 213,
"c": 214,
"v": 3676485.98873794
},
{
"ts": "2025-10-26T08:00:00",
"o": 219,
"h": 219,
"l": 215,
"c": 216,
"v": 2074697.98690057
},
{
"ts": "2025-10-26T07:00:00",
"o": 217,
"h": 220,
"l": 216,
"c": 219,
"v": 3289755.47723751
},
{
"ts": "2025-10-26T06:00:00",
"o": 222,
"h": 222,
"l": 215,
"c": 217,
"v": 4960808.26326042
},
{
"ts": "2025-10-26T05:00:00",
"o": 223,
"h": 223,
"l": 219,
"c": 222,
"v": 2607330.05942944
},
{
"ts": "2025-10-26T04:00:00",
"o": 224,
"h": 224,
"l": 218,
"c": 223,
"v": 5017757.56577796
},
{
"ts": "2025-10-26T03:00:00",
"o": 226,
"h": 229,
"l": 222,
"c": 223,
"v": 5658150.28528684
},
{
"ts": "2025-10-26T02:00:00",
"o": 222,
"h": 230,
"l": 220,
"c": 226,
"v": 11284421.72030537
},
{
"ts": "2025-10-26T01:00:00",
"o": 224,
"h": 232,
"l": 221,
"c": 222,
"v": 23036480.29902549
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 237,
"l": 207,
"c": 224,
"v": 52722063.52072642
},
{
"ts": "2025-10-25T23:00:00",
"o": 213,
"h": 213,
"l": 204,
"c": 208,
"v": 1880100.61234841
},
{
"ts": "2025-10-25T16:00:00",
"o": 210,
"h": 217,
"l": 209,
"c": 213,
"v": 1629139.61472404
},
{
"ts": "2025-10-25T15:00:00",
"o": 208,
"h": 212,
"l": 208,
"c": 211,
"v": 1127563.58719866
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 174,
"h": 183,
"l": 173,
"c": 178,
"v": 6868154.87445922
},
{
"ts": "2025-10-31T20:00:00",
"o": 173,
"h": 175,
"l": 171,
"c": 175,
"v": 973359.39918943
},
{
"ts": "2025-10-31T16:00:00",
"o": 171,
"h": 174,
"l": 167,
"c": 174,
"v": 2645171.25202097
},
{
"ts": "2025-10-31T12:00:00",
"o": 171,
"h": 173,
"l": 168,
"c": 171,
"v": 1356178.5930761
},
{
"ts": "2025-10-31T08:00:00",
"o": 171,
"h": 171,
"l": 168,
"c": 171,
"v": 2541028.27852733
},
{
"ts": "2025-10-31T04:00:00",
"o": 174,
"h": 174,
"l": 170,
"c": 171,
"v": 1250880.28182693
},
{
"ts": "2025-10-31T00:00:00",
"o": 173,
"h": 174,
"l": 171,
"c": 174,
"v": 3210245.86850489
},
{
"ts": "2025-10-30T20:00:00",
"o": 170,
"h": 174,
"l": 168,
"c": 173,
"v": 1636177.15482013
},
{
"ts": "2025-10-30T16:00:00",
"o": 174,
"h": 176,
"l": 167,
"c": 171,
"v": 4689192.317545
},
{
"ts": "2025-10-30T12:00:00",
"o": 178,
"h": 181,
"l": 172,
"c": 174,
"v": 4348409.49522181
},
{
"ts": "2025-10-30T08:00:00",
"o": 183,
"h": 183,
"l": 178,
"c": 179,
"v": 2724955.45548795
},
{
"ts": "2025-10-30T04:00:00",
"o": 183,
"h": 186,
"l": 177,
"c": 183,
"v": 7330831.74147123
},
{
"ts": "2025-10-30T00:00:00",
"o": 179,
"h": 191,
"l": 176,
"c": 183,
"v": 16100043.89771102
},
{
"ts": "2025-10-29T20:00:00",
"o": 182,
"h": 183,
"l": 178,
"c": 179,
"v": 1912095.59777633
},
{
"ts": "2025-10-29T16:00:00",
"o": 176,
"h": 183,
"l": 175,
"c": 182,
"v": 1970108.47721764
},
{
"ts": "2025-10-29T12:00:00",
"o": 182,
"h": 182,
"l": 175,
"c": 177,
"v": 5278268.21571038
},
{
"ts": "2025-10-29T08:00:00",
"o": 182,
"h": 184,
"l": 179,
"c": 182,
"v": 3860084.29557125
},
{
"ts": "2025-10-29T04:00:00",
"o": 183,
"h": 184,
"l": 181,
"c": 182,
"v": 2196119.3504519
},
{
"ts": "2025-10-29T00:00:00",
"o": 185,
"h": 186,
"l": 181,
"c": 183,
"v": 3564567.85542957
},
{
"ts": "2025-10-28T20:00:00",
"o": 184,
"h": 186,
"l": 180,
"c": 186,
"v": 4180283.01910858
},
{
"ts": "2025-10-28T16:00:00",
"o": 188,
"h": 190,
"l": 182,
"c": 184,
"v": 3516634.25242969
},
{
"ts": "2025-10-28T12:00:00",
"o": 191,
"h": 192,
"l": 185,
"c": 188,
"v": 5340361.96444957
},
{
"ts": "2025-10-28T08:00:00",
"o": 189,
"h": 193,
"l": 187,
"c": 191,
"v": 4054995.97921346
},
{
"ts": "2025-10-28T04:00:00",
"o": 192,
"h": 193,
"l": 189,
"c": 190,
"v": 4647897.30630173
},
{
"ts": "2025-10-28T00:00:00",
"o": 199,
"h": 199,
"l": 190,
"c": 192,
"v": 11293214.0960372
},
{
"ts": "2025-10-27T20:00:00",
"o": 199,
"h": 201,
"l": 197,
"c": 199,
"v": 4129389.56674798
},
{
"ts": "2025-10-27T16:00:00",
"o": 200,
"h": 204,
"l": 197,
"c": 200,
"v": 3047843.50362734
},
{
"ts": "2025-10-27T12:00:00",
"o": 203,
"h": 206,
"l": 199,
"c": 200,
"v": 9246779.9214584
},
{
"ts": "2025-10-27T08:00:00",
"o": 215,
"h": 221,
"l": 200,
"c": 202,
"v": 18430449.11822087
},
{
"ts": "2025-10-27T04:00:00",
"o": 221,
"h": 224,
"l": 212,
"c": 214,
"v": 10132583.917917
},
{
"ts": "2025-10-27T00:00:00",
"o": 224,
"h": 225,
"l": 216,
"c": 221,
"v": 11642396.16283226
},
{
"ts": "2025-10-26T20:00:00",
"o": 215,
"h": 231,
"l": 214,
"c": 225,
"v": 9551310.95656385
},
{
"ts": "2025-10-26T16:00:00",
"o": 216,
"h": 219,
"l": 212,
"c": 215,
"v": 1851190.80857457
},
{
"ts": "2025-10-26T12:00:00",
"o": 217,
"h": 219,
"l": 213,
"c": 215,
"v": 8726195.97961097
},
{
"ts": "2025-10-26T08:00:00",
"o": 219,
"h": 219,
"l": 213,
"c": 217,
"v": 10341490.45284926
},
{
"ts": "2025-10-26T04:00:00",
"o": 224,
"h": 224,
"l": 215,
"c": 219,
"v": 15875651.36570533
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 237,
"l": 207,
"c": 223,
"v": 92701115.82534412
},
{
"ts": "2025-10-25T20:00:00",
"o": 213,
"h": 213,
"l": 204,
"c": 208,
"v": 1880100.61234841
},
{
"ts": "2025-10-25T16:00:00",
"o": 210,
"h": 217,
"l": 209,
"c": 213,
"v": 1629139.61472404
},
{
"ts": "2025-10-25T12:00:00",
"o": 213,
"h": 213,
"l": 205,
"c": 211,
"v": 8331687.70408221
},
{
"ts": "2025-10-25T08:00:00",
"o": 216,
"h": 222,
"l": 211,
"c": 213,
"v": 16074846.76608117
},
{
"ts": "2025-10-25T04:00:00",
"o": 211,
"h": 225,
"l": 207,
"c": 216,
"v": 25971536.42450725
},
{
"ts": "2025-10-25T00:00:00",
"o": 200,
"h": 220,
"l": 194,
"c": 211,
"v": 43038449.61392234
},
{
"ts": "2025-10-24T20:00:00",
"o": 198,
"h": 201,
"l": 196,
"c": 200,
"v": 4116147.1926982
},
{
"ts": "2025-10-24T16:00:00",
"o": 196,
"h": 201,
"l": 196,
"c": 198,
"v": 2437728.51755016
},
{
"ts": "2025-10-24T12:00:00",
"o": 202,
"h": 206,
"l": 195,
"c": 196,
"v": 12160644.9961969
},
{
"ts": "2025-10-24T08:00:00",
"o": 207,
"h": 208,
"l": 201,
"c": 202,
"v": 8568201.42758757
},
{
"ts": "2025-10-24T04:00:00",
"o": 208,
"h": 223,
"l": 204,
"c": 208,
"v": 25881553.99162047
},
{
"ts": "2025-10-24T00:00:00",
"o": 203,
"h": 210,
"l": 199,
"c": 208,
"v": 8634326.06649713
},
{
"ts": "2025-10-23T20:00:00",
"o": 200,
"h": 203,
"l": 195,
"c": 203,
"v": 2228975.30315312
},
{
"ts": "2025-10-23T16:00:00",
"o": 197,
"h": 203,
"l": 195,
"c": 200,
"v": 2538873.65625572
},
{
"ts": "2025-10-23T12:00:00",
"o": 200,
"h": 211,
"l": 192,
"c": 197,
"v": 27130685.80052567
},
{
"ts": "2025-10-23T08:00:00",
"o": 196,
"h": 201,
"l": 192,
"c": 200,
"v": 4207347.10159335
},
{
"ts": "2025-10-23T04:00:00",
"o": 188,
"h": 197,
"l": 185,
"c": 196,
"v": 4132378.90461643
},
{
"ts": "2025-10-23T00:00:00",
"o": 192,
"h": 193,
"l": 188,
"c": 189,
"v": 2912376.71815
},
{
"ts": "2025-10-22T20:00:00",
"o": 200,
"h": 201,
"l": 188,
"c": 193,
"v": 6855340.11108066
},
{
"ts": "2025-10-22T16:00:00",
"o": 206,
"h": 207,
"l": 198,
"c": 199,
"v": 1907392.85825524
},
{
"ts": "2025-10-22T12:00:00",
"o": 202,
"h": 208,
"l": 199,
"c": 205,
"v": 2445135.98116226
},
{
"ts": "2025-10-22T08:00:00",
"o": 205,
"h": 205,
"l": 198,
"c": 203,
"v": 6308661.64700937
},
{
"ts": "2025-10-22T04:00:00",
"o": 208,
"h": 212,
"l": 202,
"c": 204,
"v": 4713002.59554528
},
{
"ts": "2025-10-22T00:00:00",
"o": 203,
"h": 215,
"l": 201,
"c": 209,
"v": 10620585.99419869
},
{
"ts": "2025-10-21T20:00:00",
"o": 208,
"h": 212,
"l": 202,
"c": 204,
"v": 3739119.94279706
},
{
"ts": "2025-10-21T16:00:00",
"o": 211,
"h": 211,
"l": 205,
"c": 207,
"v": 2016750.41484963
},
{
"ts": "2025-10-21T12:00:00",
"o": 207,
"h": 213,
"l": 201,
"c": 211,
"v": 7131986.2602126
},
{
"ts": "2025-10-21T08:00:00",
"o": 198,
"h": 208,
"l": 196,
"c": 207,
"v": 8417714.36857013
},
{
"ts": "2025-10-21T04:00:00",
"o": 208,
"h": 209,
"l": 196,
"c": 199,
"v": 16450535.01690134
},
{
"ts": "2025-10-21T00:00:00",
"o": 214,
"h": 217,
"l": 207,
"c": 208,
"v": 11644257.17965935
},
{
"ts": "2025-10-20T20:00:00",
"o": 215,
"h": 217,
"l": 213,
"c": 216,
"v": 4712478.15629581
},
{
"ts": "2025-10-20T16:00:00",
"o": 216,
"h": 217,
"l": 211,
"c": 216,
"v": 5369071.16236329
},
{
"ts": "2025-10-20T12:00:00",
"o": 217,
"h": 223,
"l": 214,
"c": 216,
"v": 6446949.06419864
},
{
"ts": "2025-10-20T08:00:00",
"o": 221,
"h": 222,
"l": 214,
"c": 217,
"v": 8458230.63473524
},
{
"ts": "2025-10-20T04:00:00",
"o": 225,
"h": 227,
"l": 221,
"c": 221,
"v": 9527018.38281455
},
{
"ts": "2025-10-20T00:00:00",
"o": 224,
"h": 225,
"l": 212,
"c": 225,
"v": 14547117.28857512
},
{
"ts": "2025-10-19T20:00:00",
"o": 226,
"h": 228,
"l": 223,
"c": 224,
"v": 3909509.29521431
},
{
"ts": "2025-10-19T16:00:00",
"o": 227,
"h": 230,
"l": 225,
"c": 226,
"v": 2634933.1697258
},
{
"ts": "2025-10-19T12:00:00",
"o": 226,
"h": 233,
"l": 224,
"c": 226,
"v": 5345481.84936871
},
{
"ts": "2025-10-19T08:00:00",
"o": 225,
"h": 233,
"l": 219,
"c": 226,
"v": 8807365.55904553
},
{
"ts": "2025-10-19T04:00:00",
"o": 228,
"h": 232,
"l": 224,
"c": 225,
"v": 4013324.22215422
},
{
"ts": "2025-10-19T00:00:00",
"o": 234,
"h": 239,
"l": 224,
"c": 229,
"v": 12581238.90778478
},
{
"ts": "2025-10-18T20:00:00",
"o": 234,
"h": 237,
"l": 232,
"c": 234,
"v": 4181063.66753679
},
{
"ts": "2025-10-18T16:00:00",
"o": 221,
"h": 236,
"l": 216,
"c": 234,
"v": 7096181.54436439
},
{
"ts": "2025-10-18T12:00:00",
"o": 229,
"h": 230,
"l": 219,
"c": 221,
"v": 6973257.20853205
},
{
"ts": "2025-10-18T08:00:00",
"o": 228,
"h": 232,
"l": 224,
"c": 229,
"v": 6307214.67278056
},
{
"ts": "2025-10-18T04:00:00",
"o": 228,
"h": 234,
"l": 222,
"c": 228,
"v": 9197071.42023782
},
{
"ts": "2025-10-18T00:00:00",
"o": 228,
"h": 242,
"l": 224,
"c": 229,
"v": 57932227.20925949
},
{
"ts": "2025-10-17T20:00:00",
"o": 218,
"h": 234,
"l": 216,
"c": 227,
"v": 7863739.87705813
},
{
"ts": "2025-10-17T16:00:00",
"o": 224,
"h": 229,
"l": 217,
"c": 219,
"v": 8306974.08842131
},
{
"ts": "2025-10-17T12:00:00",
"o": 233,
"h": 233,
"l": 216,
"c": 225,
"v": 27322869.72103627
},
{
"ts": "2025-10-17T08:00:00",
"o": 238,
"h": 239,
"l": 221,
"c": 232,
"v": 45221065.81045548
},
{
"ts": "2025-10-17T04:00:00",
"o": 259,
"h": 262,
"l": 237,
"c": 238,
"v": 67875305.40498549
},
{
"ts": "2025-10-17T00:00:00",
"o": 250,
"h": 283,
"l": 243,
"c": 259,
"v": 114581404.16897002
},
{
"ts": "2025-10-16T20:00:00",
"o": 261,
"h": 262,
"l": 247,
"c": 250,
"v": 17116891.61721068
},
{
"ts": "2025-10-16T16:00:00",
"o": 268,
"h": 270,
"l": 256,
"c": 261,
"v": 14295817.18800077
},
{
"ts": "2025-10-16T12:00:00",
"o": 279,
"h": 282,
"l": 262,
"c": 267,
"v": 48283134.20234608
},
{
"ts": "2025-10-16T08:00:00",
"o": 274,
"h": 295,
"l": 269,
"c": 279,
"v": 106633547.9787079
},
{
"ts": "2025-10-16T04:00:00",
"o": 256,
"h": 278,
"l": 252,
"c": 275,
"v": 49857330.68209524
},
{
"ts": "2025-10-16T00:00:00",
"o": 233,
"h": 263,
"l": 224,
"c": 256,
"v": 47711207.28659669
},
{
"ts": "2025-10-15T20:00:00",
"o": 233,
"h": 238,
"l": 228,
"c": 233,
"v": 7274366.66745121
},
{
"ts": "2025-10-15T16:00:00",
"o": 239,
"h": 239,
"l": 231,
"c": 233,
"v": 5910048.70771073
},
{
"ts": "2025-10-15T12:00:00",
"o": 246,
"h": 246,
"l": 237,
"c": 239,
"v": 12101108.44590012
},
{
"ts": "2025-10-15T08:00:00",
"o": 253,
"h": 255,
"l": 245,
"c": 247,
"v": 6727378.3690548
},
{
"ts": "2025-10-15T04:00:00",
"o": 251,
"h": 254,
"l": 243,
"c": 252,
"v": 17419958.93944968
},
{
"ts": "2025-10-15T00:00:00",
"o": 260,
"h": 260,
"l": 246,
"c": 252,
"v": 14868361.48668572
},
{
"ts": "2025-10-14T20:00:00",
"o": 261,
"h": 263,
"l": 256,
"c": 261,
"v": 5019917.54897257
},
{
"ts": "2025-10-14T16:00:00",
"o": 262,
"h": 265,
"l": 255,
"c": 261,
"v": 7276771.23192509
},
{
"ts": "2025-10-14T12:00:00",
"o": 249,
"h": 262,
"l": 244,
"c": 262,
"v": 14940122.80510775
},
{
"ts": "2025-10-14T08:00:00",
"o": 255,
"h": 255,
"l": 245,
"c": 249,
"v": 17414415.92149835
},
{
"ts": "2025-10-14T04:00:00",
"o": 268,
"h": 270,
"l": 253,
"c": 254,
"v": 24528701.70050198
},
{
"ts": "2025-10-14T00:00:00",
"o": 281,
"h": 294,
"l": 268,
"c": 268,
"v": 42955778.52505385
},
{
"ts": "2025-10-13T20:00:00",
"o": 276,
"h": 284,
"l": 274,
"c": 280,
"v": 11370225.64164969
},
{
"ts": "2025-10-13T16:00:00",
"o": 283,
"h": 285,
"l": 273,
"c": 277,
"v": 10317613.00762846
},
{
"ts": "2025-10-13T12:00:00",
"o": 286,
"h": 293,
"l": 271,
"c": 284,
"v": 29847750.63439996
},
{
"ts": "2025-10-13T08:00:00",
"o": 286,
"h": 297,
"l": 276,
"c": 286,
"v": 46122255.38880021
},
{
"ts": "2025-10-13T04:00:00",
"o": 292,
"h": 294,
"l": 278,
"c": 286,
"v": 52552758.96448363
},
{
"ts": "2025-10-13T00:00:00",
"o": 262,
"h": 309,
"l": 255,
"c": 292,
"v": 164271235.64430794
},
{
"ts": "2025-10-12T20:00:00",
"o": 260,
"h": 268,
"l": 255,
"c": 261,
"v": 22627175.65032118
},
{
"ts": "2025-10-12T16:00:00",
"o": 247,
"h": 262,
"l": 246,
"c": 259,
"v": 28118040.33304489
},
{
"ts": "2025-10-12T12:00:00",
"o": 255,
"h": 260,
"l": 240,
"c": 248,
"v": 47754012.42000849
},
{
"ts": "2025-10-12T08:00:00",
"o": 251,
"h": 261,
"l": 246,
"c": 255,
"v": 40587134.30376261
},
{
"ts": "2025-10-12T04:00:00",
"o": 243,
"h": 259,
"l": 242,
"c": 250,
"v": 47684880.19742497
},
{
"ts": "2025-10-12T00:00:00",
"o": 255,
"h": 260,
"l": 231,
"c": 244,
"v": 62975745.9430416
},
{
"ts": "2025-10-11T20:00:00",
"o": 255,
"h": 271,
"l": 241,
"c": 255,
"v": 38536931.43970385
},
{
"ts": "2025-10-11T16:00:00",
"o": 261,
"h": 266,
"l": 250,
"c": 255,
"v": 47410019.15879525
},
{
"ts": "2025-10-11T12:00:00",
"o": 338,
"h": 346,
"l": 260,
"c": 261,
"v": 170466506.87666634
},
{
"ts": "2025-10-11T08:00:00",
"o": 298,
"h": 343,
"l": 284,
"c": 338,
"v": 190705561.8569875
},
{
"ts": "2025-10-11T04:00:00",
"o": 272,
"h": 306,
"l": 257,
"c": 298,
"v": 106208745.85130288
},
{
"ts": "2025-10-11T00:00:00",
"o": 290,
"h": 318,
"l": 241,
"c": 271,
"v": 217541314.52284473
},
{
"ts": "2025-10-10T20:00:00",
"o": 332,
"h": 345,
"l": 252,
"c": 290,
"v": 326867458.6630613
},
{
"ts": "2025-10-10T16:00:00",
"o": 336,
"h": 351,
"l": 312,
"c": 331,
"v": 213859307.3073051
},
{
"ts": "2025-10-10T12:00:00",
"o": 403,
"h": 459,
"l": 328,
"c": 338,
"v": 1153802131.3802578
},
{
"ts": "2025-10-10T08:00:00",
"o": 272,
"h": 421,
"l": 268,
"c": 403,
"v": 916969754.994279
},
{
"ts": "2025-10-10T04:00:00",
"o": 157,
"h": 440,
"l": 157,
"c": 272,
"v": 407250204.7599791
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 174,
"h": 183,
"l": 173,
"c": 178,
"v": 6868154.87445922
},
{
"ts": "2025-10-31T00:00:00",
"o": 173,
"h": 175,
"l": 167,
"c": 175,
"v": 11976863.67314565
},
{
"ts": "2025-10-30T00:00:00",
"o": 179,
"h": 191,
"l": 167,
"c": 173,
"v": 36829610.06225714
},
{
"ts": "2025-10-29T00:00:00",
"o": 185,
"h": 186,
"l": 175,
"c": 179,
"v": 18781243.79215707
},
{
"ts": "2025-10-28T00:00:00",
"o": 199,
"h": 199,
"l": 180,
"c": 186,
"v": 33033386.61754023
},
{
"ts": "2025-10-27T00:00:00",
"o": 224,
"h": 225,
"l": 197,
"c": 199,
"v": 56629442.19080385
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 237,
"l": 207,
"c": 225,
"v": 139046955.3886481
},
{
"ts": "2025-10-25T00:00:00",
"o": 200,
"h": 225,
"l": 194,
"c": 208,
"v": 96925760.73566543
},
{
"ts": "2025-10-24T00:00:00",
"o": 203,
"h": 223,
"l": 195,
"c": 200,
"v": 61798602.19215043
},
{
"ts": "2025-10-23T00:00:00",
"o": 192,
"h": 211,
"l": 185,
"c": 203,
"v": 43150637.48429429
},
{
"ts": "2025-10-22T00:00:00",
"o": 203,
"h": 215,
"l": 188,
"c": 193,
"v": 32850119.1872515
},
{
"ts": "2025-10-21T00:00:00",
"o": 214,
"h": 217,
"l": 196,
"c": 204,
"v": 49400363.18299011
},
{
"ts": "2025-10-20T00:00:00",
"o": 224,
"h": 227,
"l": 211,
"c": 216,
"v": 49060864.68898265
},
{
"ts": "2025-10-19T00:00:00",
"o": 234,
"h": 239,
"l": 219,
"c": 224,
"v": 37291853.00329335
},
{
"ts": "2025-10-18T00:00:00",
"o": 228,
"h": 242,
"l": 216,
"c": 234,
"v": 91687015.7227111
},
{
"ts": "2025-10-17T00:00:00",
"o": 250,
"h": 283,
"l": 216,
"c": 227,
"v": 271171359.0709267
},
{
"ts": "2025-10-16T00:00:00",
"o": 233,
"h": 295,
"l": 224,
"c": 250,
"v": 283897928.95495737
},
{
"ts": "2025-10-15T00:00:00",
"o": 260,
"h": 260,
"l": 228,
"c": 233,
"v": 64301222.61625226
},
{
"ts": "2025-10-14T00:00:00",
"o": 281,
"h": 294,
"l": 244,
"c": 261,
"v": 112135707.73305959
},
{
"ts": "2025-10-13T00:00:00",
"o": 262,
"h": 309,
"l": 255,
"c": 280,
"v": 314481839.2812699
},
{
"ts": "2025-10-12T00:00:00",
"o": 255,
"h": 268,
"l": 231,
"c": 261,
"v": 249746988.84760374
},
{
"ts": "2025-10-11T00:00:00",
"o": 290,
"h": 346,
"l": 241,
"c": 255,
"v": 770869079.7063006
},
{
"ts": "2025-10-10T00:00:00",
"o": 157,
"h": 459,
"l": 157,
"c": 290,
"v": 3018748857.1048822
}
]
},
"orderbook": {
"market": "KRW-IN",
"timestamp": 1761963383436,
"total_ask_size": 3715272.54504927,
"total_bid_size": 2478791.82305569,
"units": [
{
"ask_price": 178,
"bid_price": 177,
"ask_size": 190741.22639676,
"bid_size": 116686.51014178
},
{
"ask_price": 179,
"bid_price": 176,
"ask_size": 144649.86629519,
"bid_size": 200011.91458254
},
{
"ask_price": 180,
"bid_price": 175,
"ask_size": 157770.05928941,
"bid_size": 263364.01548287
},
{
"ask_price": 181,
"bid_price": 174,
"ask_size": 110422.42346539,
"bid_size": 252843.31765519
},
{
"ask_price": 182,
"bid_price": 173,
"ask_size": 129838.67950135,
"bid_size": 131166.74869037
}
]
},
"micro": {
"last_price": 178,
"best_bid": 177,
"best_ask": 178,
"mid": 177.5,
"spread_abs": 1,
"spread_bps": 56.33802816901409,
"ob_imbalance_topN": -0.13587685619761156,
"h1_return": -0.15639810426540285,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 172.2,
"upper": 178.2530983801686,
"lower": 166.14690161983137,
"bandwidth_pct": 7.030311707512917,
"position_0to1": 0.9790934853299412
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-INJ",
"last": {
"price": 11210,
"ts": "2025-11-01T02:14:27.181Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 11310,
"h": 11310,
"l": 11210,
"c": 11210,
"v": 3041.03618492
},
{
"ts": "2025-11-01T01:00:00",
"o": 11390,
"h": 11400,
"l": 11310,
"c": 11320,
"v": 925.84754764
},
{
"ts": "2025-11-01T00:00:00",
"o": 11370,
"h": 11410,
"l": 11320,
"c": 11380,
"v": 1908.9494546
},
{
"ts": "2025-10-31T23:00:00",
"o": 11430,
"h": 11430,
"l": 11360,
"c": 11370,
"v": 553.4105927
},
{
"ts": "2025-10-31T22:00:00",
"o": 11400,
"h": 11450,
"l": 11380,
"c": 11410,
"v": 994.25033009
},
{
"ts": "2025-10-31T21:00:00",
"o": 11380,
"h": 11410,
"l": 11310,
"c": 11390,
"v": 681.59802063
},
{
"ts": "2025-10-31T20:00:00",
"o": 11520,
"h": 11540,
"l": 11370,
"c": 11400,
"v": 464.09433232
},
{
"ts": "2025-10-31T19:00:00",
"o": 11290,
"h": 11590,
"l": 11280,
"c": 11500,
"v": 3035.98917782
},
{
"ts": "2025-10-31T18:00:00",
"o": 11300,
"h": 11420,
"l": 11230,
"c": 11360,
"v": 2406.99298489
},
{
"ts": "2025-10-31T17:00:00",
"o": 11290,
"h": 11310,
"l": 11110,
"c": 11260,
"v": 3418.12659878
},
{
"ts": "2025-10-31T16:00:00",
"o": 11530,
"h": 11530,
"l": 11250,
"c": 11250,
"v": 6075.73938143
},
{
"ts": "2025-10-31T15:00:00",
"o": 11620,
"h": 11710,
"l": 11550,
"c": 11550,
"v": 614.31898281
},
{
"ts": "2025-10-31T14:00:00",
"o": 11520,
"h": 11650,
"l": 11440,
"c": 11650,
"v": 2798.03809874
},
{
"ts": "2025-10-31T13:00:00",
"o": 11550,
"h": 11580,
"l": 11440,
"c": 11530,
"v": 1120.46946966
},
{
"ts": "2025-10-31T12:00:00",
"o": 11550,
"h": 11610,
"l": 11500,
"c": 11560,
"v": 3423.15589105
},
{
"ts": "2025-10-31T11:00:00",
"o": 11480,
"h": 11560,
"l": 11450,
"c": 11550,
"v": 2793.18448552
},
{
"ts": "2025-10-31T10:00:00",
"o": 11550,
"h": 11560,
"l": 11480,
"c": 11480,
"v": 1428.04871117
},
{
"ts": "2025-10-31T09:00:00",
"o": 11600,
"h": 11610,
"l": 11520,
"c": 11530,
"v": 1598.60208804
},
{
"ts": "2025-10-31T08:00:00",
"o": 11650,
"h": 11650,
"l": 11560,
"c": 11600,
"v": 2006.70047676
},
{
"ts": "2025-10-31T07:00:00",
"o": 11670,
"h": 11740,
"l": 11640,
"c": 11650,
"v": 524.21515684
},
{
"ts": "2025-10-31T06:00:00",
"o": 11720,
"h": 11720,
"l": 11650,
"c": 11650,
"v": 1452.84472813
},
{
"ts": "2025-10-31T05:00:00",
"o": 11780,
"h": 11800,
"l": 11710,
"c": 11710,
"v": 2496.19488927
},
{
"ts": "2025-10-31T04:00:00",
"o": 11650,
"h": 11780,
"l": 11650,
"c": 11780,
"v": 1164.11668299
},
{
"ts": "2025-10-31T03:00:00",
"o": 11670,
"h": 11750,
"l": 11590,
"c": 11610,
"v": 4081.14499743
},
{
"ts": "2025-10-31T02:00:00",
"o": 11710,
"h": 11720,
"l": 11610,
"c": 11670,
"v": 2902.9549438
},
{
"ts": "2025-10-31T01:00:00",
"o": 11680,
"h": 11730,
"l": 11650,
"c": 11710,
"v": 2048.55983477
},
{
"ts": "2025-10-31T00:00:00",
"o": 11590,
"h": 11700,
"l": 11550,
"c": 11680,
"v": 3616.11464607
},
{
"ts": "2025-10-30T23:00:00",
"o": 11580,
"h": 11610,
"l": 11530,
"c": 11610,
"v": 7783.27948861
},
{
"ts": "2025-10-30T22:00:00",
"o": 11550,
"h": 11610,
"l": 11550,
"c": 11580,
"v": 1364.98700072
},
{
"ts": "2025-10-30T21:00:00",
"o": 11470,
"h": 11580,
"l": 11460,
"c": 11560,
"v": 5338.51538284
},
{
"ts": "2025-10-30T20:00:00",
"o": 11330,
"h": 11510,
"l": 11330,
"c": 11470,
"v": 2786.20866942
},
{
"ts": "2025-10-30T19:00:00",
"o": 11400,
"h": 11430,
"l": 11250,
"c": 11330,
"v": 3496.42333744
},
{
"ts": "2025-10-30T18:00:00",
"o": 11590,
"h": 11610,
"l": 11400,
"c": 11420,
"v": 2070.75143984
},
{
"ts": "2025-10-30T17:00:00",
"o": 11730,
"h": 11730,
"l": 11480,
"c": 11610,
"v": 4995.4257529
},
{
"ts": "2025-10-30T16:00:00",
"o": 11770,
"h": 11830,
"l": 11720,
"c": 11760,
"v": 1998.86071722
},
{
"ts": "2025-10-30T15:00:00",
"o": 11950,
"h": 11970,
"l": 11720,
"c": 11790,
"v": 4866.91241167
},
{
"ts": "2025-10-30T14:00:00",
"o": 11900,
"h": 11990,
"l": 11870,
"c": 11950,
"v": 12186.7136736
},
{
"ts": "2025-10-30T13:00:00",
"o": 12150,
"h": 12170,
"l": 11880,
"c": 11920,
"v": 31643.33461794
},
{
"ts": "2025-10-30T12:00:00",
"o": 12270,
"h": 12270,
"l": 12010,
"c": 12160,
"v": 6504.00303239
},
{
"ts": "2025-10-30T11:00:00",
"o": 12300,
"h": 12330,
"l": 12230,
"c": 12270,
"v": 1089.15048356
},
{
"ts": "2025-10-30T10:00:00",
"o": 12320,
"h": 12350,
"l": 12220,
"c": 12270,
"v": 3215.30153345
},
{
"ts": "2025-10-30T09:00:00",
"o": 12390,
"h": 12420,
"l": 12300,
"c": 12340,
"v": 369.82247038
},
{
"ts": "2025-10-30T08:00:00",
"o": 12520,
"h": 12520,
"l": 12390,
"c": 12390,
"v": 1301.41199036
},
{
"ts": "2025-10-30T07:00:00",
"o": 12500,
"h": 12610,
"l": 12470,
"c": 12560,
"v": 5718.63918598
},
{
"ts": "2025-10-30T06:00:00",
"o": 12540,
"h": 12540,
"l": 12400,
"c": 12470,
"v": 1452.15376813
},
{
"ts": "2025-10-30T05:00:00",
"o": 12380,
"h": 12540,
"l": 12250,
"c": 12540,
"v": 5947.85257326
},
{
"ts": "2025-10-30T04:00:00",
"o": 12690,
"h": 12690,
"l": 12250,
"c": 12390,
"v": 11066.59414301
},
{
"ts": "2025-10-30T03:00:00",
"o": 12820,
"h": 12830,
"l": 12690,
"c": 12720,
"v": 782.41745881
},
{
"ts": "2025-10-30T02:00:00",
"o": 12770,
"h": 12890,
"l": 12770,
"c": 12890,
"v": 1109.38648999
},
{
"ts": "2025-10-30T01:00:00",
"o": 12770,
"h": 12850,
"l": 12730,
"c": 12770,
"v": 3100.45136177
},
{
"ts": "2025-10-30T00:00:00",
"o": 12730,
"h": 12880,
"l": 12640,
"c": 12880,
"v": 8016.62828894
},
{
"ts": "2025-10-29T23:00:00",
"o": 12860,
"h": 12860,
"l": 12620,
"c": 12670,
"v": 3394.93813343
},
{
"ts": "2025-10-29T22:00:00",
"o": 12930,
"h": 12970,
"l": 12840,
"c": 12850,
"v": 630.65254359
},
{
"ts": "2025-10-29T21:00:00",
"o": 13000,
"h": 13000,
"l": 12910,
"c": 12930,
"v": 674.68504698
},
{
"ts": "2025-10-29T20:00:00",
"o": 13000,
"h": 13140,
"l": 12900,
"c": 13070,
"v": 4762.66644067
},
{
"ts": "2025-10-29T19:00:00",
"o": 12820,
"h": 13000,
"l": 12760,
"c": 12980,
"v": 1985.261925
},
{
"ts": "2025-10-29T18:00:00",
"o": 12820,
"h": 12960,
"l": 12360,
"c": 12780,
"v": 13910.34997565
},
{
"ts": "2025-10-29T17:00:00",
"o": 12620,
"h": 12820,
"l": 12580,
"c": 12820,
"v": 739.84498274
},
{
"ts": "2025-10-29T16:00:00",
"o": 12620,
"h": 12750,
"l": 12520,
"c": 12580,
"v": 4312.89301879
},
{
"ts": "2025-10-29T15:00:00",
"o": 12700,
"h": 12740,
"l": 12500,
"c": 12630,
"v": 1764.53565272
},
{
"ts": "2025-10-29T14:00:00",
"o": 12730,
"h": 12740,
"l": 12650,
"c": 12720,
"v": 2180.39703486
},
{
"ts": "2025-10-29T13:00:00",
"o": 12630,
"h": 12780,
"l": 12630,
"c": 12730,
"v": 1471.81310892
},
{
"ts": "2025-10-29T12:00:00",
"o": 12700,
"h": 12740,
"l": 12620,
"c": 12630,
"v": 1755.04003007
},
{
"ts": "2025-10-29T11:00:00",
"o": 12620,
"h": 12740,
"l": 12620,
"c": 12740,
"v": 4518.74318237
},
{
"ts": "2025-10-29T10:00:00",
"o": 12550,
"h": 12660,
"l": 12550,
"c": 12630,
"v": 820.25436336
},
{
"ts": "2025-10-29T09:00:00",
"o": 12500,
"h": 12590,
"l": 12450,
"c": 12550,
"v": 426.51023598
},
{
"ts": "2025-10-29T08:00:00",
"o": 12500,
"h": 12530,
"l": 12450,
"c": 12460,
"v": 1625.55822068
},
{
"ts": "2025-10-29T07:00:00",
"o": 12550,
"h": 12590,
"l": 12500,
"c": 12500,
"v": 196.6202359
},
{
"ts": "2025-10-29T06:00:00",
"o": 12500,
"h": 12600,
"l": 12500,
"c": 12590,
"v": 1569.75753861
},
{
"ts": "2025-10-29T05:00:00",
"o": 12550,
"h": 12560,
"l": 12500,
"c": 12500,
"v": 496.1200663
},
{
"ts": "2025-10-29T04:00:00",
"o": 12510,
"h": 12560,
"l": 12510,
"c": 12550,
"v": 246.05037676
},
{
"ts": "2025-10-29T03:00:00",
"o": 12510,
"h": 12540,
"l": 12460,
"c": 12540,
"v": 1641.45217348
},
{
"ts": "2025-10-29T02:00:00",
"o": 12520,
"h": 12530,
"l": 12510,
"c": 12530,
"v": 281.09957662
},
{
"ts": "2025-10-29T01:00:00",
"o": 12500,
"h": 12550,
"l": 12490,
"c": 12550,
"v": 480.63949306
},
{
"ts": "2025-10-29T00:00:00",
"o": 12510,
"h": 12570,
"l": 12470,
"c": 12490,
"v": 6925.79920034
},
{
"ts": "2025-10-28T23:00:00",
"o": 12570,
"h": 12570,
"l": 12470,
"c": 12510,
"v": 4553.59330392
},
{
"ts": "2025-10-28T22:00:00",
"o": 12470,
"h": 12620,
"l": 12440,
"c": 12620,
"v": 2289.6924038
},
{
"ts": "2025-10-28T21:00:00",
"o": 12450,
"h": 12560,
"l": 12320,
"c": 12470,
"v": 3163.8740971
},
{
"ts": "2025-10-28T20:00:00",
"o": 12550,
"h": 12570,
"l": 12390,
"c": 12450,
"v": 2693.8083849
},
{
"ts": "2025-10-28T19:00:00",
"o": 12680,
"h": 12690,
"l": 12530,
"c": 12530,
"v": 451.26274475
},
{
"ts": "2025-10-28T18:00:00",
"o": 12810,
"h": 12810,
"l": 12660,
"c": 12660,
"v": 116.61868633
},
{
"ts": "2025-10-28T17:00:00",
"o": 12820,
"h": 12880,
"l": 12780,
"c": 12830,
"v": 375.00444407
},
{
"ts": "2025-10-28T16:00:00",
"o": 12760,
"h": 12870,
"l": 12760,
"c": 12870,
"v": 30.27236702
},
{
"ts": "2025-10-28T15:00:00",
"o": 12780,
"h": 12800,
"l": 12690,
"c": 12720,
"v": 1501.93479327
},
{
"ts": "2025-10-28T14:00:00",
"o": 12930,
"h": 12940,
"l": 12560,
"c": 12780,
"v": 4382.80911939
},
{
"ts": "2025-10-28T13:00:00",
"o": 12800,
"h": 12940,
"l": 12790,
"c": 12930,
"v": 3943.11643537
},
{
"ts": "2025-10-28T12:00:00",
"o": 12700,
"h": 12800,
"l": 12680,
"c": 12790,
"v": 2019.82330323
},
{
"ts": "2025-10-28T11:00:00",
"o": 12760,
"h": 12790,
"l": 12690,
"c": 12690,
"v": 6171.82819295
},
{
"ts": "2025-10-28T10:00:00",
"o": 12780,
"h": 12790,
"l": 12710,
"c": 12780,
"v": 483.00271248
},
{
"ts": "2025-10-28T09:00:00",
"o": 12800,
"h": 12840,
"l": 12720,
"c": 12780,
"v": 2227.99000527
},
{
"ts": "2025-10-28T08:00:00",
"o": 12690,
"h": 12850,
"l": 12690,
"c": 12820,
"v": 1523.47569715
},
{
"ts": "2025-10-28T07:00:00",
"o": 12850,
"h": 12880,
"l": 12680,
"c": 12680,
"v": 531.50713929
},
{
"ts": "2025-10-28T06:00:00",
"o": 12620,
"h": 12810,
"l": 12610,
"c": 12810,
"v": 7728.13323792
},
{
"ts": "2025-10-28T05:00:00",
"o": 12860,
"h": 12860,
"l": 12600,
"c": 12620,
"v": 2600.35548858
},
{
"ts": "2025-10-28T04:00:00",
"o": 12700,
"h": 12880,
"l": 12690,
"c": 12870,
"v": 463.06087922
},
{
"ts": "2025-10-28T03:00:00",
"o": 12720,
"h": 12810,
"l": 12680,
"c": 12690,
"v": 1710.02138993
},
{
"ts": "2025-10-28T02:00:00",
"o": 12830,
"h": 12830,
"l": 12700,
"c": 12760,
"v": 3101.57141673
},
{
"ts": "2025-10-28T01:00:00",
"o": 12800,
"h": 12880,
"l": 12780,
"c": 12830,
"v": 3677.98842328
},
{
"ts": "2025-10-28T00:00:00",
"o": 12780,
"h": 12830,
"l": 12710,
"c": 12730,
"v": 1869.41281053
},
{
"ts": "2025-10-27T23:00:00",
"o": 12770,
"h": 12790,
"l": 12690,
"c": 12780,
"v": 4062.02153846
},
{
"ts": "2025-10-27T22:00:00",
"o": 12790,
"h": 12840,
"l": 12740,
"c": 12770,
"v": 1972.57301698
},
{
"ts": "2025-10-27T21:00:00",
"o": 12790,
"h": 12830,
"l": 12730,
"c": 12810,
"v": 1210.59544919
},
{
"ts": "2025-10-27T20:00:00",
"o": 12830,
"h": 12850,
"l": 12770,
"c": 12800,
"v": 880.65057778
},
{
"ts": "2025-10-27T19:00:00",
"o": 13000,
"h": 13000,
"l": 12830,
"c": 12830,
"v": 1020.14840132
},
{
"ts": "2025-10-27T18:00:00",
"o": 13060,
"h": 13100,
"l": 12960,
"c": 13010,
"v": 1583.8227082
},
{
"ts": "2025-10-27T17:00:00",
"o": 13030,
"h": 13100,
"l": 13020,
"c": 13100,
"v": 228.97330285
},
{
"ts": "2025-10-27T16:00:00",
"o": 12840,
"h": 13010,
"l": 12840,
"c": 13010,
"v": 638.23210486
},
{
"ts": "2025-10-27T15:00:00",
"o": 12800,
"h": 12880,
"l": 12780,
"c": 12790,
"v": 1390.79886306
},
{
"ts": "2025-10-27T14:00:00",
"o": 12880,
"h": 12880,
"l": 12760,
"c": 12810,
"v": 1992.34921451
},
{
"ts": "2025-10-27T13:00:00",
"o": 12810,
"h": 12920,
"l": 12720,
"c": 12880,
"v": 1034.37045926
},
{
"ts": "2025-10-27T12:00:00",
"o": 12900,
"h": 12920,
"l": 12770,
"c": 12810,
"v": 2273.67476357
},
{
"ts": "2025-10-27T11:00:00",
"o": 12920,
"h": 12970,
"l": 12850,
"c": 12910,
"v": 2287.56150044
},
{
"ts": "2025-10-27T10:00:00",
"o": 12920,
"h": 12970,
"l": 12890,
"c": 12920,
"v": 6069.58898146
},
{
"ts": "2025-10-27T09:00:00",
"o": 13020,
"h": 13020,
"l": 12880,
"c": 12920,
"v": 7522.37692594
},
{
"ts": "2025-10-27T08:00:00",
"o": 13160,
"h": 13180,
"l": 13010,
"c": 13040,
"v": 2938.83380123
},
{
"ts": "2025-10-27T07:00:00",
"o": 13290,
"h": 13290,
"l": 13090,
"c": 13120,
"v": 5929.57867782
},
{
"ts": "2025-10-27T06:00:00",
"o": 13320,
"h": 13320,
"l": 13200,
"c": 13210,
"v": 825.42691271
},
{
"ts": "2025-10-27T05:00:00",
"o": 13320,
"h": 13500,
"l": 13320,
"c": 13340,
"v": 522.3453729
},
{
"ts": "2025-10-27T04:00:00",
"o": 13320,
"h": 13380,
"l": 13280,
"c": 13380,
"v": 596.6875469
},
{
"ts": "2025-10-27T03:00:00",
"o": 13440,
"h": 13450,
"l": 13300,
"c": 13340,
"v": 1061.79182099
},
{
"ts": "2025-10-27T02:00:00",
"o": 13490,
"h": 13510,
"l": 13420,
"c": 13440,
"v": 2590.43420882
},
{
"ts": "2025-10-27T01:00:00",
"o": 13370,
"h": 13520,
"l": 13350,
"c": 13520,
"v": 1828.55885526
},
{
"ts": "2025-10-27T00:00:00",
"o": 13370,
"h": 13420,
"l": 13340,
"c": 13360,
"v": 1963.38528581
},
{
"ts": "2025-10-26T23:00:00",
"o": 13380,
"h": 13420,
"l": 13320,
"c": 13320,
"v": 2918.30925392
},
{
"ts": "2025-10-26T22:00:00",
"o": 13130,
"h": 13440,
"l": 13130,
"c": 13380,
"v": 4252.35981337
},
{
"ts": "2025-10-26T21:00:00",
"o": 13090,
"h": 13130,
"l": 13040,
"c": 13130,
"v": 933.85105353
},
{
"ts": "2025-10-26T20:00:00",
"o": 13170,
"h": 13170,
"l": 13090,
"c": 13090,
"v": 1787.80652199
},
{
"ts": "2025-10-26T19:00:00",
"o": 13170,
"h": 13170,
"l": 13140,
"c": 13150,
"v": 330.58730902
},
{
"ts": "2025-10-26T18:00:00",
"o": 13130,
"h": 13300,
"l": 13130,
"c": 13170,
"v": 1934.52143219
},
{
"ts": "2025-10-26T17:00:00",
"o": 13050,
"h": 13130,
"l": 13050,
"c": 13130,
"v": 63.41360932
},
{
"ts": "2025-10-26T16:00:00",
"o": 13110,
"h": 13110,
"l": 13030,
"c": 13060,
"v": 713.4946833
},
{
"ts": "2025-10-26T15:00:00",
"o": 13140,
"h": 13140,
"l": 13050,
"c": 13100,
"v": 999.7013232
},
{
"ts": "2025-10-26T14:00:00",
"o": 13130,
"h": 13140,
"l": 13000,
"c": 13140,
"v": 4386.85828851
},
{
"ts": "2025-10-26T13:00:00",
"o": 13060,
"h": 13150,
"l": 13020,
"c": 13130,
"v": 3352.01096806
},
{
"ts": "2025-10-26T12:00:00",
"o": 13060,
"h": 13080,
"l": 12980,
"c": 13020,
"v": 9417.49681636
},
{
"ts": "2025-10-26T11:00:00",
"o": 12830,
"h": 13060,
"l": 12830,
"c": 13060,
"v": 3258.39996641
},
{
"ts": "2025-10-26T10:00:00",
"o": 12880,
"h": 12890,
"l": 12830,
"c": 12860,
"v": 724.69342738
},
{
"ts": "2025-10-26T09:00:00",
"o": 12750,
"h": 12910,
"l": 12690,
"c": 12900,
"v": 3650.47641991
},
{
"ts": "2025-10-26T08:00:00",
"o": 12640,
"h": 12750,
"l": 12640,
"c": 12750,
"v": 2077.91443074
},
{
"ts": "2025-10-26T07:00:00",
"o": 12600,
"h": 12630,
"l": 12580,
"c": 12630,
"v": 999.28735657
},
{
"ts": "2025-10-26T06:00:00",
"o": 12580,
"h": 12600,
"l": 12540,
"c": 12590,
"v": 518.06578406
},
{
"ts": "2025-10-26T05:00:00",
"o": 12480,
"h": 12590,
"l": 12470,
"c": 12590,
"v": 1079.05103216
},
{
"ts": "2025-10-26T04:00:00",
"o": 12430,
"h": 12480,
"l": 12400,
"c": 12480,
"v": 285.23627358
},
{
"ts": "2025-10-26T03:00:00",
"o": 12410,
"h": 12450,
"l": 12400,
"c": 12430,
"v": 686.8554625
},
{
"ts": "2025-10-26T02:00:00",
"o": 12430,
"h": 12490,
"l": 12410,
"c": 12410,
"v": 638.95278546
},
{
"ts": "2025-10-26T01:00:00",
"o": 12550,
"h": 12550,
"l": 12440,
"c": 12440,
"v": 9123.07298283
},
{
"ts": "2025-10-26T00:00:00",
"o": 12500,
"h": 12570,
"l": 12500,
"c": 12560,
"v": 1376.60647929
},
{
"ts": "2025-10-25T23:00:00",
"o": 12540,
"h": 12550,
"l": 12500,
"c": 12510,
"v": 1168.39361498
},
{
"ts": "2025-10-25T16:00:00",
"o": 12560,
"h": 12610,
"l": 12540,
"c": 12550,
"v": 899.00538805
},
{
"ts": "2025-10-25T15:00:00",
"o": 12600,
"h": 12630,
"l": 12560,
"c": 12560,
"v": 344.66131017
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 11370,
"h": 11410,
"l": 11210,
"c": 11210,
"v": 5875.83318716
},
{
"ts": "2025-10-31T20:00:00",
"o": 11520,
"h": 11540,
"l": 11310,
"c": 11370,
"v": 2693.35327574
},
{
"ts": "2025-10-31T16:00:00",
"o": 11530,
"h": 11590,
"l": 11110,
"c": 11500,
"v": 14936.84814292
},
{
"ts": "2025-10-31T12:00:00",
"o": 11550,
"h": 11710,
"l": 11440,
"c": 11550,
"v": 7955.98244226
},
{
"ts": "2025-10-31T08:00:00",
"o": 11650,
"h": 11650,
"l": 11450,
"c": 11550,
"v": 7826.53576149
},
{
"ts": "2025-10-31T04:00:00",
"o": 11650,
"h": 11800,
"l": 11640,
"c": 11650,
"v": 5637.37145723
},
{
"ts": "2025-10-31T00:00:00",
"o": 11590,
"h": 11750,
"l": 11550,
"c": 11610,
"v": 12648.77442207
},
{
"ts": "2025-10-30T20:00:00",
"o": 11330,
"h": 11610,
"l": 11330,
"c": 11610,
"v": 17272.99054159
},
{
"ts": "2025-10-30T16:00:00",
"o": 11770,
"h": 11830,
"l": 11250,
"c": 11330,
"v": 12561.4612474
},
{
"ts": "2025-10-30T12:00:00",
"o": 12270,
"h": 12270,
"l": 11720,
"c": 11790,
"v": 55200.9637356
},
{
"ts": "2025-10-30T08:00:00",
"o": 12520,
"h": 12520,
"l": 12220,
"c": 12270,
"v": 5975.68647775
},
{
"ts": "2025-10-30T04:00:00",
"o": 12690,
"h": 12690,
"l": 12250,
"c": 12560,
"v": 24185.23967038
},
{
"ts": "2025-10-30T00:00:00",
"o": 12730,
"h": 12890,
"l": 12640,
"c": 12720,
"v": 13008.88359951
},
{
"ts": "2025-10-29T20:00:00",
"o": 13000,
"h": 13140,
"l": 12620,
"c": 12670,
"v": 9462.94216467
},
{
"ts": "2025-10-29T16:00:00",
"o": 12620,
"h": 13000,
"l": 12360,
"c": 12980,
"v": 20948.34990218
},
{
"ts": "2025-10-29T12:00:00",
"o": 12700,
"h": 12780,
"l": 12500,
"c": 12630,
"v": 7171.78582657
},
{
"ts": "2025-10-29T08:00:00",
"o": 12500,
"h": 12740,
"l": 12450,
"c": 12740,
"v": 7391.06600239
},
{
"ts": "2025-10-29T04:00:00",
"o": 12510,
"h": 12600,
"l": 12500,
"c": 12500,
"v": 2508.54821757
},
{
"ts": "2025-10-29T00:00:00",
"o": 12510,
"h": 12570,
"l": 12460,
"c": 12540,
"v": 9328.9904435
},
{
"ts": "2025-10-28T20:00:00",
"o": 12550,
"h": 12620,
"l": 12320,
"c": 12510,
"v": 12700.96818972
},
{
"ts": "2025-10-28T16:00:00",
"o": 12760,
"h": 12880,
"l": 12530,
"c": 12530,
"v": 973.15824217
},
{
"ts": "2025-10-28T12:00:00",
"o": 12700,
"h": 12940,
"l": 12560,
"c": 12720,
"v": 11847.68365126
},
{
"ts": "2025-10-28T08:00:00",
"o": 12690,
"h": 12850,
"l": 12690,
"c": 12690,
"v": 10406.29660785
},
{
"ts": "2025-10-28T04:00:00",
"o": 12700,
"h": 12880,
"l": 12600,
"c": 12680,
"v": 11323.05674501
},
{
"ts": "2025-10-28T00:00:00",
"o": 12780,
"h": 12880,
"l": 12680,
"c": 12690,
"v": 10358.99404047
},
{
"ts": "2025-10-27T20:00:00",
"o": 12830,
"h": 12850,
"l": 12690,
"c": 12780,
"v": 8125.84058241
},
{
"ts": "2025-10-27T16:00:00",
"o": 12840,
"h": 13100,
"l": 12830,
"c": 12830,
"v": 3471.17651723
},
{
"ts": "2025-10-27T12:00:00",
"o": 12900,
"h": 12920,
"l": 12720,
"c": 12790,
"v": 6691.1933004
},
{
"ts": "2025-10-27T08:00:00",
"o": 13160,
"h": 13180,
"l": 12850,
"c": 12910,
"v": 18818.36120907
},
{
"ts": "2025-10-27T04:00:00",
"o": 13320,
"h": 13500,
"l": 13090,
"c": 13120,
"v": 7874.03851033
},
{
"ts": "2025-10-27T00:00:00",
"o": 13370,
"h": 13520,
"l": 13300,
"c": 13340,
"v": 7444.17017088
},
{
"ts": "2025-10-26T20:00:00",
"o": 13170,
"h": 13440,
"l": 13040,
"c": 13320,
"v": 9892.32664281
},
{
"ts": "2025-10-26T16:00:00",
"o": 13110,
"h": 13300,
"l": 13030,
"c": 13150,
"v": 3042.01703383
},
{
"ts": "2025-10-26T12:00:00",
"o": 13060,
"h": 13150,
"l": 12980,
"c": 13100,
"v": 18156.06739613
},
{
"ts": "2025-10-26T08:00:00",
"o": 12640,
"h": 13060,
"l": 12640,
"c": 13060,
"v": 9711.48424444
},
{
"ts": "2025-10-26T04:00:00",
"o": 12430,
"h": 12630,
"l": 12400,
"c": 12630,
"v": 2881.64044637
},
{
"ts": "2025-10-26T00:00:00",
"o": 12500,
"h": 12570,
"l": 12400,
"c": 12430,
"v": 11825.48771008
},
{
"ts": "2025-10-25T20:00:00",
"o": 12540,
"h": 12550,
"l": 12500,
"c": 12510,
"v": 1168.39361498
},
{
"ts": "2025-10-25T16:00:00",
"o": 12560,
"h": 12610,
"l": 12540,
"c": 12550,
"v": 899.00538805
},
{
"ts": "2025-10-25T12:00:00",
"o": 12550,
"h": 12650,
"l": 12530,
"c": 12560,
"v": 1362.97377803
},
{
"ts": "2025-10-25T08:00:00",
"o": 12490,
"h": 12570,
"l": 12440,
"c": 12550,
"v": 1710.5672449
},
{
"ts": "2025-10-25T04:00:00",
"o": 12540,
"h": 12550,
"l": 12400,
"c": 12480,
"v": 4405.38988995
},
{
"ts": "2025-10-25T00:00:00",
"o": 12630,
"h": 12640,
"l": 12520,
"c": 12560,
"v": 6336.60101333
},
{
"ts": "2025-10-24T20:00:00",
"o": 12630,
"h": 12740,
"l": 12630,
"c": 12650,
"v": 6343.9722945
},
{
"ts": "2025-10-24T16:00:00",
"o": 12470,
"h": 12660,
"l": 12390,
"c": 12630,
"v": 745.01123767
},
{
"ts": "2025-10-24T12:00:00",
"o": 12680,
"h": 13000,
"l": 12450,
"c": 12500,
"v": 23818.31843825
},
{
"ts": "2025-10-24T08:00:00",
"o": 12750,
"h": 12900,
"l": 12560,
"c": 12670,
"v": 6759.10693207
},
{
"ts": "2025-10-24T04:00:00",
"o": 12550,
"h": 12840,
"l": 12530,
"c": 12750,
"v": 5489.67965861
},
{
"ts": "2025-10-24T00:00:00",
"o": 12650,
"h": 12750,
"l": 12540,
"c": 12540,
"v": 5426.02074005
},
{
"ts": "2025-10-23T20:00:00",
"o": 12710,
"h": 12720,
"l": 12540,
"c": 12610,
"v": 4187.92385057
},
{
"ts": "2025-10-23T16:00:00",
"o": 12740,
"h": 12940,
"l": 12670,
"c": 12730,
"v": 1851.54925912
},
{
"ts": "2025-10-23T12:00:00",
"o": 12490,
"h": 12800,
"l": 12400,
"c": 12770,
"v": 11489.97535594
},
{
"ts": "2025-10-23T08:00:00",
"o": 12560,
"h": 12720,
"l": 12490,
"c": 12490,
"v": 4462.08214009
},
{
"ts": "2025-10-23T04:00:00",
"o": 12400,
"h": 12620,
"l": 12330,
"c": 12520,
"v": 6482.43319514
},
{
"ts": "2025-10-23T00:00:00",
"o": 12450,
"h": 12450,
"l": 12350,
"c": 12390,
"v": 6093.23440118
},
{
"ts": "2025-10-22T20:00:00",
"o": 12640,
"h": 12640,
"l": 12130,
"c": 12450,
"v": 15823.40826681
},
{
"ts": "2025-10-22T16:00:00",
"o": 12600,
"h": 12710,
"l": 12480,
"c": 12630,
"v": 6449.10299722
},
{
"ts": "2025-10-22T12:00:00",
"o": 12580,
"h": 12840,
"l": 12530,
"c": 12770,
"v": 15291.43050112
},
{
"ts": "2025-10-22T08:00:00",
"o": 12560,
"h": 12700,
"l": 12390,
"c": 12580,
"v": 12359.98222725
},
{
"ts": "2025-10-22T04:00:00",
"o": 12570,
"h": 12700,
"l": 12450,
"c": 12560,
"v": 17324.47581178
},
{
"ts": "2025-10-22T00:00:00",
"o": 12740,
"h": 12760,
"l": 12550,
"c": 12560,
"v": 12635.65734323
},
{
"ts": "2025-10-21T20:00:00",
"o": 13210,
"h": 13210,
"l": 12540,
"c": 12710,
"v": 15696.66011736
},
{
"ts": "2025-10-21T16:00:00",
"o": 13470,
"h": 13640,
"l": 13220,
"c": 13230,
"v": 13946.31771497
},
{
"ts": "2025-10-21T12:00:00",
"o": 12730,
"h": 13600,
"l": 12690,
"c": 13470,
"v": 28141.05088672
},
{
"ts": "2025-10-21T08:00:00",
"o": 12700,
"h": 12730,
"l": 12540,
"c": 12730,
"v": 11285.67456875
},
{
"ts": "2025-10-21T04:00:00",
"o": 12800,
"h": 12830,
"l": 12630,
"c": 12720,
"v": 9822.48231729
},
{
"ts": "2025-10-21T00:00:00",
"o": 13100,
"h": 13110,
"l": 12800,
"c": 12840,
"v": 18712.46838834
},
{
"ts": "2025-10-20T20:00:00",
"o": 13190,
"h": 13250,
"l": 13110,
"c": 13120,
"v": 5647.54711417
},
{
"ts": "2025-10-20T16:00:00",
"o": 13290,
"h": 13290,
"l": 13040,
"c": 13230,
"v": 8950.83008803
},
{
"ts": "2025-10-20T12:00:00",
"o": 13250,
"h": 13450,
"l": 13220,
"c": 13340,
"v": 9254.73971668
},
{
"ts": "2025-10-20T08:00:00",
"o": 13240,
"h": 13310,
"l": 13160,
"c": 13260,
"v": 5199.43753189
},
{
"ts": "2025-10-20T04:00:00",
"o": 13230,
"h": 13490,
"l": 13130,
"c": 13260,
"v": 13241.36303114
},
{
"ts": "2025-10-20T00:00:00",
"o": 12960,
"h": 13250,
"l": 12670,
"c": 13230,
"v": 9231.01894754
},
{
"ts": "2025-10-19T20:00:00",
"o": 13120,
"h": 13140,
"l": 12940,
"c": 12950,
"v": 4018.07600614
},
{
"ts": "2025-10-19T16:00:00",
"o": 13100,
"h": 13230,
"l": 13040,
"c": 13100,
"v": 2513.51571781
},
{
"ts": "2025-10-19T12:00:00",
"o": 12970,
"h": 13220,
"l": 12880,
"c": 13140,
"v": 4791.23972012
},
{
"ts": "2025-10-19T08:00:00",
"o": 12790,
"h": 13100,
"l": 12570,
"c": 12970,
"v": 10164.64950685
},
{
"ts": "2025-10-19T04:00:00",
"o": 12880,
"h": 12880,
"l": 12680,
"c": 12730,
"v": 1557.62342872
},
{
"ts": "2025-10-19T00:00:00",
"o": 12850,
"h": 12920,
"l": 12750,
"c": 12890,
"v": 3124.18600337
},
{
"ts": "2025-10-18T20:00:00",
"o": 12920,
"h": 12960,
"l": 12850,
"c": 12890,
"v": 4214.0944382
},
{
"ts": "2025-10-18T16:00:00",
"o": 12830,
"h": 12940,
"l": 12790,
"c": 12920,
"v": 2073.08323629
},
{
"ts": "2025-10-18T12:00:00",
"o": 13000,
"h": 13000,
"l": 12780,
"c": 12890,
"v": 5925.90432293
},
{
"ts": "2025-10-18T08:00:00",
"o": 12870,
"h": 13040,
"l": 12840,
"c": 13020,
"v": 1683.350837
},
{
"ts": "2025-10-18T04:00:00",
"o": 12960,
"h": 13030,
"l": 12760,
"c": 12840,
"v": 5584.69995134
},
{
"ts": "2025-10-18T00:00:00",
"o": 12850,
"h": 13020,
"l": 12800,
"c": 12990,
"v": 8606.60181275
},
{
"ts": "2025-10-17T20:00:00",
"o": 12780,
"h": 13120,
"l": 12780,
"c": 12840,
"v": 5142.57643612
},
{
"ts": "2025-10-17T16:00:00",
"o": 12760,
"h": 12880,
"l": 12650,
"c": 12690,
"v": 2443.78682445
},
{
"ts": "2025-10-17T12:00:00",
"o": 12540,
"h": 12760,
"l": 12370,
"c": 12760,
"v": 26463.02400119
},
{
"ts": "2025-10-17T08:00:00",
"o": 12210,
"h": 12630,
"l": 11940,
"c": 12530,
"v": 54089.35589439
},
{
"ts": "2025-10-17T04:00:00",
"o": 13220,
"h": 13240,
"l": 12150,
"c": 12150,
"v": 52097.33285153
},
{
"ts": "2025-10-17T00:00:00",
"o": 13200,
"h": 13320,
"l": 13100,
"c": 13220,
"v": 11520.67599743
},
{
"ts": "2025-10-16T20:00:00",
"o": 13250,
"h": 13280,
"l": 13050,
"c": 13200,
"v": 12402.18700702
},
{
"ts": "2025-10-16T16:00:00",
"o": 13420,
"h": 13680,
"l": 13100,
"c": 13280,
"v": 17019.56288756
},
{
"ts": "2025-10-16T12:00:00",
"o": 13990,
"h": 14050,
"l": 13360,
"c": 13440,
"v": 12277.00714912
},
{
"ts": "2025-10-16T08:00:00",
"o": 13820,
"h": 14040,
"l": 13430,
"c": 13950,
"v": 8972.96651533
},
{
"ts": "2025-10-16T04:00:00",
"o": 13710,
"h": 13910,
"l": 13640,
"c": 13820,
"v": 3211.24352242
},
{
"ts": "2025-10-16T00:00:00",
"o": 13760,
"h": 13830,
"l": 13670,
"c": 13700,
"v": 9444.54930896
},
{
"ts": "2025-10-15T20:00:00",
"o": 13880,
"h": 13910,
"l": 13700,
"c": 13760,
"v": 7596.02888442
},
{
"ts": "2025-10-15T16:00:00",
"o": 13820,
"h": 13910,
"l": 13730,
"c": 13810,
"v": 18650.28551369
},
{
"ts": "2025-10-15T12:00:00",
"o": 14110,
"h": 14150,
"l": 13760,
"c": 13820,
"v": 17059.27288884
},
{
"ts": "2025-10-15T08:00:00",
"o": 14260,
"h": 14570,
"l": 14070,
"c": 14100,
"v": 11031.50681754
},
{
"ts": "2025-10-15T04:00:00",
"o": 14240,
"h": 14440,
"l": 14190,
"c": 14260,
"v": 5485.22445443
},
{
"ts": "2025-10-15T00:00:00",
"o": 14330,
"h": 14400,
"l": 14150,
"c": 14210,
"v": 7353.10581825
},
{
"ts": "2025-10-14T20:00:00",
"o": 14420,
"h": 14540,
"l": 14250,
"c": 14330,
"v": 7165.26596188
},
{
"ts": "2025-10-14T16:00:00",
"o": 14470,
"h": 14660,
"l": 14200,
"c": 14420,
"v": 17501.28598232
},
{
"ts": "2025-10-14T12:00:00",
"o": 13970,
"h": 14550,
"l": 13770,
"c": 14500,
"v": 18914.78062377
},
{
"ts": "2025-10-14T08:00:00",
"o": 13820,
"h": 14120,
"l": 13690,
"c": 13960,
"v": 22618.33916261
},
{
"ts": "2025-10-14T04:00:00",
"o": 14500,
"h": 14500,
"l": 13680,
"c": 13850,
"v": 41626.92839839
},
{
"ts": "2025-10-14T00:00:00",
"o": 14770,
"h": 14900,
"l": 14420,
"c": 14600,
"v": 31526.86479499
},
{
"ts": "2025-10-13T20:00:00",
"o": 14840,
"h": 14990,
"l": 14740,
"c": 14820,
"v": 14315.93872363
},
{
"ts": "2025-10-13T16:00:00",
"o": 14680,
"h": 14910,
"l": 14500,
"c": 14820,
"v": 13521.42189312
},
{
"ts": "2025-10-13T12:00:00",
"o": 14200,
"h": 14730,
"l": 14120,
"c": 14620,
"v": 61756.75444895
},
{
"ts": "2025-10-13T08:00:00",
"o": 14380,
"h": 14620,
"l": 13800,
"c": 14200,
"v": 43517.56416133
},
{
"ts": "2025-10-13T04:00:00",
"o": 14260,
"h": 14600,
"l": 14140,
"c": 14330,
"v": 14318.67301089
},
{
"ts": "2025-10-13T00:00:00",
"o": 14420,
"h": 14550,
"l": 14160,
"c": 14210,
"v": 21076.00025657
},
{
"ts": "2025-10-12T20:00:00",
"o": 14610,
"h": 14690,
"l": 14270,
"c": 14480,
"v": 22405.29765547
},
{
"ts": "2025-10-12T16:00:00",
"o": 14060,
"h": 14830,
"l": 14060,
"c": 14600,
"v": 30882.54862856
},
{
"ts": "2025-10-12T12:00:00",
"o": 13200,
"h": 14870,
"l": 13060,
"c": 14030,
"v": 69722.93863888
},
{
"ts": "2025-10-12T08:00:00",
"o": 13200,
"h": 13400,
"l": 13060,
"c": 13250,
"v": 13850.64945569
},
{
"ts": "2025-10-12T04:00:00",
"o": 12950,
"h": 13280,
"l": 12950,
"c": 13210,
"v": 9146.76958185
},
{
"ts": "2025-10-12T00:00:00",
"o": 13100,
"h": 13110,
"l": 12660,
"c": 13020,
"v": 36502.05183867
},
{
"ts": "2025-10-11T20:00:00",
"o": 13160,
"h": 13200,
"l": 12780,
"c": 13050,
"v": 17416.02725588
},
{
"ts": "2025-10-11T16:00:00",
"o": 13710,
"h": 13780,
"l": 13010,
"c": 13100,
"v": 12527.56930036
},
{
"ts": "2025-10-11T12:00:00",
"o": 13910,
"h": 13970,
"l": 13420,
"c": 13710,
"v": 20113.14208422
},
{
"ts": "2025-10-11T08:00:00",
"o": 13710,
"h": 14280,
"l": 13360,
"c": 13910,
"v": 23146.79711735
},
{
"ts": "2025-10-11T04:00:00",
"o": 13690,
"h": 14020,
"l": 13540,
"c": 13740,
"v": 20982.5283034
},
{
"ts": "2025-10-11T00:00:00",
"o": 13510,
"h": 14070,
"l": 12820,
"c": 13740,
"v": 106582.32845318
},
{
"ts": "2025-10-10T20:00:00",
"o": 16740,
"h": 16800,
"l": 10180,
"c": 13520,
"v": 237504.2047025
},
{
"ts": "2025-10-10T16:00:00",
"o": 17240,
"h": 17340,
"l": 16720,
"c": 16760,
"v": 24120.13775042
},
{
"ts": "2025-10-10T12:00:00",
"o": 17880,
"h": 18050,
"l": 17090,
"c": 17250,
"v": 23486.31414789
},
{
"ts": "2025-10-10T08:00:00",
"o": 17680,
"h": 17890,
"l": 17660,
"c": 17820,
"v": 7117.31319268
},
{
"ts": "2025-10-10T04:00:00",
"o": 17880,
"h": 17940,
"l": 17660,
"c": 17700,
"v": 8847.26559907
},
{
"ts": "2025-10-10T00:00:00",
"o": 17650,
"h": 17940,
"l": 17610,
"c": 17850,
"v": 11371.71651438
},
{
"ts": "2025-10-09T20:00:00",
"o": 17640,
"h": 17850,
"l": 17630,
"c": 17640,
"v": 2117.68756685
},
{
"ts": "2025-10-09T16:00:00",
"o": 17550,
"h": 17740,
"l": 17420,
"c": 17700,
"v": 5333.45610832
},
{
"ts": "2025-10-09T12:00:00",
"o": 17770,
"h": 17860,
"l": 17500,
"c": 17540,
"v": 9996.6228517
},
{
"ts": "2025-10-09T08:00:00",
"o": 17840,
"h": 17890,
"l": 17590,
"c": 17770,
"v": 8838.57501566
},
{
"ts": "2025-10-09T04:00:00",
"o": 18020,
"h": 18070,
"l": 17830,
"c": 17880,
"v": 3668.27212958
},
{
"ts": "2025-10-09T00:00:00",
"o": 18290,
"h": 18350,
"l": 17850,
"c": 18070,
"v": 6925.92534153
},
{
"ts": "2025-10-08T20:00:00",
"o": 18370,
"h": 18370,
"l": 18220,
"c": 18290,
"v": 1673.33473447
},
{
"ts": "2025-10-08T16:00:00",
"o": 18100,
"h": 18510,
"l": 18070,
"c": 18370,
"v": 3605.30776833
},
{
"ts": "2025-10-08T12:00:00",
"o": 18060,
"h": 18340,
"l": 17950,
"c": 18100,
"v": 4376.34734314
},
{
"ts": "2025-10-08T08:00:00",
"o": 18080,
"h": 18200,
"l": 18000,
"c": 18060,
"v": 3995.58708815
},
{
"ts": "2025-10-08T04:00:00",
"o": 17900,
"h": 18080,
"l": 17790,
"c": 18080,
"v": 10242.97714514
},
{
"ts": "2025-10-08T00:00:00",
"o": 17940,
"h": 18230,
"l": 17840,
"c": 17950,
"v": 9722.70713902
},
{
"ts": "2025-10-07T20:00:00",
"o": 18110,
"h": 18300,
"l": 17930,
"c": 17940,
"v": 7198.4095368
},
{
"ts": "2025-10-07T16:00:00",
"o": 18000,
"h": 18290,
"l": 17860,
"c": 18000,
"v": 4328.59201006
},
{
"ts": "2025-10-07T12:00:00",
"o": 18430,
"h": 18850,
"l": 17920,
"c": 18000,
"v": 32175.98527286
},
{
"ts": "2025-10-07T08:00:00",
"o": 18390,
"h": 18470,
"l": 18180,
"c": 18460,
"v": 8827.14946678
},
{
"ts": "2025-10-07T04:00:00",
"o": 18650,
"h": 18730,
"l": 18340,
"c": 18410,
"v": 7267.97849884
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 11370,
"h": 11410,
"l": 11210,
"c": 11210,
"v": 5875.83318716
},
{
"ts": "2025-10-31T00:00:00",
"o": 11590,
"h": 11800,
"l": 11110,
"c": 11370,
"v": 51698.86550171
},
{
"ts": "2025-10-30T00:00:00",
"o": 12730,
"h": 12890,
"l": 11250,
"c": 11610,
"v": 128205.22527223
},
{
"ts": "2025-10-29T00:00:00",
"o": 12510,
"h": 13140,
"l": 12360,
"c": 12670,
"v": 56811.68255688
},
{
"ts": "2025-10-28T00:00:00",
"o": 12780,
"h": 12940,
"l": 12320,
"c": 12510,
"v": 57610.15747648
},
{
"ts": "2025-10-27T00:00:00",
"o": 13370,
"h": 13520,
"l": 12690,
"c": 12780,
"v": 52424.78029032
},
{
"ts": "2025-10-26T00:00:00",
"o": 12500,
"h": 13440,
"l": 12400,
"c": 13320,
"v": 55509.02347366
},
{
"ts": "2025-10-25T00:00:00",
"o": 12630,
"h": 12650,
"l": 12400,
"c": 12510,
"v": 15882.93092924
},
{
"ts": "2025-10-24T00:00:00",
"o": 12650,
"h": 13000,
"l": 12390,
"c": 12650,
"v": 48582.10930115
},
{
"ts": "2025-10-23T00:00:00",
"o": 12450,
"h": 12940,
"l": 12330,
"c": 12610,
"v": 34567.19820204
},
{
"ts": "2025-10-22T00:00:00",
"o": 12740,
"h": 12840,
"l": 12130,
"c": 12450,
"v": 79884.05714741
},
{
"ts": "2025-10-21T00:00:00",
"o": 13100,
"h": 13640,
"l": 12540,
"c": 12710,
"v": 97604.65399343
},
{
"ts": "2025-10-20T00:00:00",
"o": 12960,
"h": 13490,
"l": 12670,
"c": 13120,
"v": 51524.93642945
},
{
"ts": "2025-10-19T00:00:00",
"o": 12850,
"h": 13230,
"l": 12570,
"c": 12950,
"v": 26169.29038301
},
{
"ts": "2025-10-18T00:00:00",
"o": 12850,
"h": 13040,
"l": 12760,
"c": 12890,
"v": 28087.73459851
},
{
"ts": "2025-10-17T00:00:00",
"o": 13200,
"h": 13320,
"l": 11940,
"c": 12840,
"v": 151756.75200511
},
{
"ts": "2025-10-16T00:00:00",
"o": 13760,
"h": 14050,
"l": 13050,
"c": 13200,
"v": 63327.51639041
},
{
"ts": "2025-10-15T00:00:00",
"o": 14330,
"h": 14570,
"l": 13700,
"c": 13760,
"v": 67175.42437717
},
{
"ts": "2025-10-14T00:00:00",
"o": 14770,
"h": 14900,
"l": 13680,
"c": 14330,
"v": 139353.46492396
},
{
"ts": "2025-10-13T00:00:00",
"o": 14420,
"h": 14990,
"l": 13800,
"c": 14820,
"v": 168506.35249449
},
{
"ts": "2025-10-12T00:00:00",
"o": 13100,
"h": 14870,
"l": 12660,
"c": 14480,
"v": 182510.25579912
},
{
"ts": "2025-10-11T00:00:00",
"o": 13510,
"h": 14280,
"l": 12780,
"c": 13050,
"v": 200768.39251439
},
{
"ts": "2025-10-10T00:00:00",
"o": 17650,
"h": 18050,
"l": 10180,
"c": 13520,
"v": 312446.95190694
},
{
"ts": "2025-10-09T00:00:00",
"o": 18290,
"h": 18350,
"l": 17420,
"c": 17640,
"v": 36880.53901364
},
{
"ts": "2025-10-08T00:00:00",
"o": 17940,
"h": 18510,
"l": 17790,
"c": 18290,
"v": 33616.26121825
},
{
"ts": "2025-10-07T00:00:00",
"o": 18640,
"h": 18850,
"l": 17860,
"c": 17940,
"v": 68813.49388434
},
{
"ts": "2025-10-06T00:00:00",
"o": 18200,
"h": 19470,
"l": 18050,
"c": 18620,
"v": 246183.48050763
},
{
"ts": "2025-10-05T00:00:00",
"o": 17990,
"h": 18680,
"l": 17740,
"c": 18230,
"v": 65880.71284627
},
{
"ts": "2025-10-04T00:00:00",
"o": 19030,
"h": 19150,
"l": 17350,
"c": 17950,
"v": 54629.27228356
},
{
"ts": "2025-10-03T00:00:00",
"o": 18350,
"h": 19280,
"l": 17990,
"c": 19030,
"v": 61931.38997151
},
{
"ts": "2025-10-02T00:00:00",
"o": 17880,
"h": 18370,
"l": 17590,
"c": 18340,
"v": 62744.87715489
},
{
"ts": "2025-10-01T00:00:00",
"o": 17150,
"h": 17920,
"l": 16940,
"c": 17900,
"v": 50533.38477101
},
{
"ts": "2025-09-30T00:00:00",
"o": 17170,
"h": 17280,
"l": 16600,
"c": 17110,
"v": 43392.68211877
},
{
"ts": "2025-09-29T00:00:00",
"o": 17340,
"h": 17450,
"l": 16820,
"c": 17170,
"v": 42427.34207987
},
{
"ts": "2025-09-28T00:00:00",
"o": 17030,
"h": 17380,
"l": 16550,
"c": 17340,
"v": 26977.34226962
},
{
"ts": "2025-09-27T00:00:00",
"o": 17050,
"h": 17130,
"l": 16680,
"c": 16980,
"v": 23611.56491776
},
{
"ts": "2025-09-26T00:00:00",
"o": 16480,
"h": 17200,
"l": 16430,
"c": 17050,
"v": 51716.23695234
},
{
"ts": "2025-09-25T00:00:00",
"o": 17600,
"h": 17640,
"l": 16320,
"c": 16430,
"v": 103525.87116975
},
{
"ts": "2025-09-24T00:00:00",
"o": 17300,
"h": 17970,
"l": 17000,
"c": 17560,
"v": 71734.9847002
},
{
"ts": "2025-09-23T00:00:00",
"o": 17690,
"h": 17910,
"l": 17170,
"c": 17300,
"v": 74656.11965885
},
{
"ts": "2025-09-22T00:00:00",
"o": 19020,
"h": 19050,
"l": 17270,
"c": 17650,
"v": 166144.77527687
},
{
"ts": "2025-09-21T00:00:00",
"o": 19390,
"h": 19610,
"l": 18960,
"c": 19020,
"v": 30278.6955791
},
{
"ts": "2025-09-20T00:00:00",
"o": 19450,
"h": 19660,
"l": 19200,
"c": 19400,
"v": 40653.84348195
},
{
"ts": "2025-09-19T00:00:00",
"o": 20480,
"h": 20650,
"l": 19280,
"c": 19410,
"v": 87378.37171079
},
{
"ts": "2025-09-18T00:00:00",
"o": 19990,
"h": 20500,
"l": 19820,
"c": 20440,
"v": 128703.29148464
},
{
"ts": "2025-09-17T00:00:00",
"o": 19200,
"h": 20150,
"l": 18930,
"c": 19950,
"v": 76285.16754127
},
{
"ts": "2025-09-16T00:00:00",
"o": 18820,
"h": 19310,
"l": 18500,
"c": 19140,
"v": 41571.77545104
},
{
"ts": "2025-09-15T00:00:00",
"o": 19560,
"h": 19900,
"l": 18530,
"c": 18870,
"v": 78471.4552224
},
{
"ts": "2025-09-14T00:00:00",
"o": 20120,
"h": 20180,
"l": 19230,
"c": 19600,
"v": 75294.54200528
},
{
"ts": "2025-09-13T00:00:00",
"o": 20080,
"h": 20650,
"l": 19780,
"c": 20170,
"v": 117911.90556454
},
{
"ts": "2025-09-12T00:00:00",
"o": 19730,
"h": 20130,
"l": 19540,
"c": 20080,
"v": 103842.80785651
},
{
"ts": "2025-09-11T00:00:00",
"o": 19370,
"h": 20090,
"l": 19270,
"c": 19730,
"v": 102860.34767034
},
{
"ts": "2025-09-10T00:00:00",
"o": 19550,
"h": 19840,
"l": 19180,
"c": 19370,
"v": 109715.54444985
},
{
"ts": "2025-09-09T00:00:00",
"o": 18940,
"h": 20180,
"l": 18800,
"c": 19550,
"v": 208492.90164984
},
{
"ts": "2025-09-08T00:00:00",
"o": 18160,
"h": 19040,
"l": 18050,
"c": 18940,
"v": 67704.13706932
},
{
"ts": "2025-09-07T00:00:00",
"o": 18090,
"h": 18520,
"l": 18020,
"c": 18170,
"v": 33588.78929508
},
{
"ts": "2025-09-06T00:00:00",
"o": 18200,
"h": 18440,
"l": 17980,
"c": 18100,
"v": 41338.25028427
},
{
"ts": "2025-09-05T00:00:00",
"o": 17510,
"h": 18350,
"l": 17400,
"c": 18240,
"v": 84421.29485919
},
{
"ts": "2025-09-04T00:00:00",
"o": 18360,
"h": 18430,
"l": 17390,
"c": 17470,
"v": 84165.79917842
},
{
"ts": "2025-09-03T00:00:00",
"o": 18110,
"h": 18600,
"l": 17980,
"c": 18300,
"v": 78319.86976536
},
{
"ts": "2025-09-02T00:00:00",
"o": 17390,
"h": 18400,
"l": 17260,
"c": 18100,
"v": 171345.60133753
},
{
"ts": "2025-09-01T00:00:00",
"o": 17690,
"h": 18490,
"l": 17040,
"c": 17370,
"v": 238079.10372026
},
{
"ts": "2025-08-31T00:00:00",
"o": 18010,
"h": 18340,
"l": 17680,
"c": 17690,
"v": 50649.40950863
},
{
"ts": "2025-08-30T00:00:00",
"o": 18230,
"h": 18470,
"l": 17850,
"c": 18030,
"v": 55185.69943469
},
{
"ts": "2025-08-29T00:00:00",
"o": 19580,
"h": 19620,
"l": 17900,
"c": 18230,
"v": 123233.32954429
},
{
"ts": "2025-08-28T00:00:00",
"o": 18600,
"h": 19770,
"l": 18530,
"c": 19520,
"v": 77281.38751772
},
{
"ts": "2025-08-27T00:00:00",
"o": 18920,
"h": 19100,
"l": 18220,
"c": 18640,
"v": 79708.58105544
},
{
"ts": "2025-08-26T00:00:00",
"o": 18150,
"h": 19500,
"l": 18000,
"c": 18900,
"v": 120254.12632967
},
{
"ts": "2025-08-25T00:00:00",
"o": 19940,
"h": 20210,
"l": 18030,
"c": 18120,
"v": 128705.62306099
},
{
"ts": "2025-08-24T00:00:00",
"o": 20380,
"h": 20920,
"l": 19500,
"c": 19880,
"v": 90857.96728478
},
{
"ts": "2025-08-23T00:00:00",
"o": 20560,
"h": 20630,
"l": 19730,
"c": 20370,
"v": 86337.21708751
},
{
"ts": "2025-08-22T00:00:00",
"o": 18650,
"h": 20740,
"l": 18090,
"c": 20560,
"v": 213889.93631522
},
{
"ts": "2025-08-21T00:00:00",
"o": 19440,
"h": 19700,
"l": 18500,
"c": 18650,
"v": 83058.60120969
},
{
"ts": "2025-08-20T00:00:00",
"o": 18380,
"h": 19700,
"l": 18380,
"c": 19400,
"v": 141888.77824705
},
{
"ts": "2025-08-19T00:00:00",
"o": 19770,
"h": 20110,
"l": 18350,
"c": 18370,
"v": 206615.14734287
},
{
"ts": "2025-08-18T00:00:00",
"o": 21510,
"h": 21890,
"l": 19680,
"c": 19770,
"v": 323291.98324316
},
{
"ts": "2025-08-17T00:00:00",
"o": 20250,
"h": 22070,
"l": 19970,
"c": 21510,
"v": 166884.80156971
},
{
"ts": "2025-08-16T00:00:00",
"o": 20070,
"h": 20530,
"l": 19570,
"c": 20240,
"v": 64731.5550616
},
{
"ts": "2025-08-15T00:00:00",
"o": 21050,
"h": 21530,
"l": 19610,
"c": 20040,
"v": 152143.02406495
},
{
"ts": "2025-08-14T00:00:00",
"o": 22090,
"h": 22520,
"l": 20420,
"c": 21050,
"v": 207145.33221951
},
{
"ts": "2025-08-13T00:00:00",
"o": 20200,
"h": 22480,
"l": 19940,
"c": 22090,
"v": 185939.77986893
},
{
"ts": "2025-08-12T00:00:00",
"o": 18890,
"h": 20450,
"l": 18570,
"c": 20210,
"v": 129078.04842988
},
{
"ts": "2025-08-11T00:00:00",
"o": 19750,
"h": 20500,
"l": 18640,
"c": 18890,
"v": 125401.03678969
},
{
"ts": "2025-08-10T00:00:00",
"o": 19970,
"h": 20320,
"l": 19030,
"c": 19780,
"v": 105552.55371197
},
{
"ts": "2025-08-09T00:00:00",
"o": 19400,
"h": 20320,
"l": 19350,
"c": 20030,
"v": 103847.82436444
},
{
"ts": "2025-08-08T00:00:00",
"o": 19370,
"h": 19760,
"l": 19020,
"c": 19360,
"v": 104165.12004942
},
{
"ts": "2025-08-07T00:00:00",
"o": 18000,
"h": 19460,
"l": 17890,
"c": 19330,
"v": 106699.03625076
},
{
"ts": "2025-08-06T00:00:00",
"o": 18110,
"h": 18420,
"l": 17510,
"c": 18010,
"v": 82430.57768735
},
{
"ts": "2025-08-05T00:00:00",
"o": 19050,
"h": 19140,
"l": 17770,
"c": 18150,
"v": 108119.92610468
},
{
"ts": "2025-08-04T00:00:00",
"o": 18230,
"h": 19530,
"l": 18140,
"c": 18990,
"v": 174389.82281738
},
{
"ts": "2025-08-03T00:00:00",
"o": 17050,
"h": 18430,
"l": 16790,
"c": 18200,
"v": 102481.02647285
},
{
"ts": "2025-08-02T00:00:00",
"o": 17600,
"h": 17920,
"l": 16840,
"c": 17040,
"v": 108049.1713076
},
{
"ts": "2025-08-01T00:00:00",
"o": 18400,
"h": 18660,
"l": 17220,
"c": 17600,
"v": 217596.85276109
},
{
"ts": "2025-07-31T00:00:00",
"o": 18990,
"h": 20160,
"l": 18390,
"c": 18400,
"v": 219313.76598083
},
{
"ts": "2025-07-30T00:00:00",
"o": 19540,
"h": 19760,
"l": 18460,
"c": 18990,
"v": 106268.44481922
},
{
"ts": "2025-07-29T00:00:00",
"o": 20050,
"h": 21020,
"l": 19060,
"c": 19500,
"v": 173128.72298263
},
{
"ts": "2025-07-28T00:00:00",
"o": 20980,
"h": 22310,
"l": 19950,
"c": 20100,
"v": 333228.99176453
},
{
"ts": "2025-07-27T00:00:00",
"o": 20480,
"h": 21200,
"l": 20240,
"c": 21020,
"v": 115472.62740908
},
{
"ts": "2025-07-26T00:00:00",
"o": 19080,
"h": 20640,
"l": 19020,
"c": 20470,
"v": 134830.92460856
},
{
"ts": "2025-07-25T00:00:00",
"o": 18420,
"h": 19160,
"l": 17840,
"c": 19060,
"v": 142888.02047304
},
{
"ts": "2025-07-24T00:00:00",
"o": 18870,
"h": 19170,
"l": 17320,
"c": 18470,
"v": 208452.59542874
},
{
"ts": "2025-07-23T00:00:00",
"o": 20660,
"h": 20660,
"l": 18210,
"c": 18870,
"v": 164392.89618166
},
{
"ts": "2025-07-22T00:00:00",
"o": 20660,
"h": 20990,
"l": 19420,
"c": 20650,
"v": 165850.44133394
},
{
"ts": "2025-07-21T00:00:00",
"o": 20430,
"h": 21260,
"l": 20080,
"c": 20660,
"v": 153675.53607633
},
{
"ts": "2025-07-20T00:00:00",
"o": 19440,
"h": 20800,
"l": 19250,
"c": 20480,
"v": 187443.23895034
},
{
"ts": "2025-07-19T00:00:00",
"o": 18700,
"h": 19540,
"l": 18170,
"c": 19390,
"v": 155071.4689185
},
{
"ts": "2025-07-18T00:00:00",
"o": 19100,
"h": 20090,
"l": 18210,
"c": 18690,
"v": 272873.66925894
},
{
"ts": "2025-07-17T00:00:00",
"o": 18410,
"h": 19330,
"l": 17910,
"c": 19060,
"v": 226903.93735108
},
{
"ts": "2025-07-16T00:00:00",
"o": 18330,
"h": 19030,
"l": 17860,
"c": 18370,
"v": 210992.43937752
},
{
"ts": "2025-07-15T00:00:00",
"o": 16960,
"h": 18330,
"l": 16280,
"c": 18300,
"v": 280786.43419993
},
{
"ts": "2025-07-14T00:00:00",
"o": 16870,
"h": 17840,
"l": 16520,
"c": 16960,
"v": 332343.57550212
},
{
"ts": "2025-07-13T00:00:00",
"o": 16730,
"h": 17240,
"l": 16650,
"c": 16860,
"v": 136555.61509349
},
{
"ts": "2025-07-12T00:00:00",
"o": 16640,
"h": 17380,
"l": 16230,
"c": 16710,
"v": 258717.49205359
},
{
"ts": "2025-07-11T00:00:00",
"o": 16380,
"h": 17740,
"l": 15900,
"c": 16640,
"v": 198220.07493217
},
{
"ts": "2025-07-10T00:00:00",
"o": 14930,
"h": 16420,
"l": 14700,
"c": 16330,
"v": 162349.89358092
},
{
"ts": "2025-07-09T00:00:00",
"o": 14200,
"h": 15040,
"l": 14050,
"c": 14930,
"v": 104362.72937789
},
{
"ts": "2025-07-08T00:00:00",
"o": 14370,
"h": 14690,
"l": 14010,
"c": 14190,
"v": 86934.89198435
},
{
"ts": "2025-07-07T00:00:00",
"o": 14500,
"h": 14570,
"l": 14110,
"c": 14360,
"v": 51719.58359597
},
{
"ts": "2025-07-06T00:00:00",
"o": 14480,
"h": 15000,
"l": 14330,
"c": 14470,
"v": 100977.67419931
},
{
"ts": "2025-07-05T00:00:00",
"o": 14750,
"h": 15100,
"l": 14260,
"c": 14480,
"v": 62783.72617329
},
{
"ts": "2025-07-04T00:00:00",
"o": 15640,
"h": 15940,
"l": 14680,
"c": 14750,
"v": 120182.55488598
},
{
"ts": "2025-07-03T00:00:00",
"o": 15360,
"h": 16380,
"l": 15280,
"c": 15640,
"v": 135327.35238295
},
{
"ts": "2025-07-02T00:00:00",
"o": 13970,
"h": 15600,
"l": 13800,
"c": 15400,
"v": 146808.73858123
},
{
"ts": "2025-07-01T00:00:00",
"o": 14650,
"h": 14730,
"l": 13910,
"c": 13960,
"v": 98677.45975793
},
{
"ts": "2025-06-30T00:00:00",
"o": 15620,
"h": 15710,
"l": 14640,
"c": 14670,
"v": 128241.86297903
},
{
"ts": "2025-06-29T00:00:00",
"o": 15060,
"h": 15950,
"l": 14620,
"c": 15620,
"v": 71795.71366035
},
{
"ts": "2025-06-28T00:00:00",
"o": 14490,
"h": 15170,
"l": 14250,
"c": 15060,
"v": 89217.82977867
},
{
"ts": "2025-06-27T00:00:00",
"o": 14610,
"h": 14940,
"l": 14270,
"c": 14480,
"v": 98009.74246944
},
{
"ts": "2025-06-26T00:00:00",
"o": 15230,
"h": 15880,
"l": 14600,
"c": 14620,
"v": 116766.11219121
},
{
"ts": "2025-06-25T00:00:00",
"o": 15950,
"h": 15960,
"l": 15080,
"c": 15230,
"v": 149633.09119879
},
{
"ts": "2025-06-24T00:00:00",
"o": 15120,
"h": 16510,
"l": 15070,
"c": 15940,
"v": 396935.6638268
},
{
"ts": "2025-06-23T00:00:00",
"o": 13560,
"h": 15290,
"l": 13230,
"c": 15110,
"v": 152890.84876442
},
{
"ts": "2025-06-22T00:00:00",
"o": 14120,
"h": 14410,
"l": 12550,
"c": 13560,
"v": 275206.98149671
},
{
"ts": "2025-06-21T00:00:00",
"o": 15220,
"h": 15660,
"l": 13760,
"c": 14120,
"v": 121701.78972516
},
{
"ts": "2025-06-20T00:00:00",
"o": 15840,
"h": 16120,
"l": 14860,
"c": 15220,
"v": 141684.54862919
},
{
"ts": "2025-06-19T00:00:00",
"o": 15820,
"h": 16220,
"l": 15500,
"c": 15800,
"v": 125831.7867996
},
{
"ts": "2025-06-18T00:00:00",
"o": 15280,
"h": 15930,
"l": 14450,
"c": 15800,
"v": 138172.60894437
},
{
"ts": "2025-06-17T00:00:00",
"o": 15920,
"h": 16320,
"l": 15070,
"c": 15230,
"v": 168643.64424603
},
{
"ts": "2025-06-16T00:00:00",
"o": 15800,
"h": 16930,
"l": 15460,
"c": 15930,
"v": 160329.5817531
},
{
"ts": "2025-06-15T00:00:00",
"o": 15900,
"h": 16160,
"l": 15230,
"c": 15800,
"v": 90429.45494642
},
{
"ts": "2025-06-14T00:00:00",
"o": 16350,
"h": 16640,
"l": 15670,
"c": 15880,
"v": 91028.81293632
},
{
"ts": "2025-06-13T00:00:00",
"o": 16930,
"h": 16960,
"l": 15620,
"c": 16360,
"v": 276659.30724775
},
{
"ts": "2025-06-12T00:00:00",
"o": 18280,
"h": 18320,
"l": 16930,
"c": 16970,
"v": 172330.56325569
},
{
"ts": "2025-06-11T00:00:00",
"o": 19180,
"h": 19290,
"l": 18100,
"c": 18340,
"v": 227962.72845756
},
{
"ts": "2025-06-10T00:00:00",
"o": 18790,
"h": 19770,
"l": 18460,
"c": 19180,
"v": 281403.03821199
},
{
"ts": "2025-06-09T00:00:00",
"o": 18310,
"h": 19150,
"l": 17760,
"c": 18810,
"v": 199584.45902394
},
{
"ts": "2025-06-08T00:00:00",
"o": 18150,
"h": 18900,
"l": 17640,
"c": 18270,
"v": 206242.02066363
},
{
"ts": "2025-06-07T00:00:00",
"o": 16560,
"h": 18300,
"l": 16510,
"c": 18160,
"v": 262323.99753755
},
{
"ts": "2025-06-06T00:00:00",
"o": 15800,
"h": 17070,
"l": 15570,
"c": 16560,
"v": 166346.14297138
},
{
"ts": "2025-06-05T00:00:00",
"o": 16680,
"h": 17310,
"l": 15670,
"c": 15770,
"v": 349183.04217459
}
]
},
"orderbook": {
"market": "KRW-INJ",
"timestamp": 1761963401491,
"total_ask_size": 4673.67438819,
"total_bid_size": 9047.27573854,
"units": [
{
"ask_price": 11300,
"bid_price": 11270,
"ask_size": 502.76293682,
"bid_size": 499.792
},
{
"ask_price": 11310,
"bid_price": 11260,
"ask_size": 797.07658145,
"bid_size": 67.22607961
},
{
"ask_price": 11320,
"bid_price": 11250,
"ask_size": 257.67734165,
"bid_size": 336.4
},
{
"ask_price": 11330,
"bid_price": 11240,
"ask_size": 52.575954,
"bid_size": 1082.38749977
},
{
"ask_price": 11340,
"bid_price": 11230,
"ask_size": 515.07579009,
"bid_size": 3478.2364137
}
]
},
"micro": {
"last_price": 11210,
"best_bid": 11270,
"best_ask": 11300,
"mid": 11285,
"spread_abs": 30,
"spread_bps": 26.58396101019052,
"ob_imbalance_topN": -0.4399500246244654,
"h1_return": -0.10748407643312102,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 11447.5,
"upper": 11703.771340574789,
"lower": 11191.228659425211,
"bandwidth_pct": 4.477332877480482,
"position_0to1": 0.03662395594584819
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-IOST",
"last": {
"price": 3.27,
"ts": "2025-11-01T02:16:02.691Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 3.27,
"h": 3.28,
"l": 3.25,
"c": 3.27,
"v": 2761935.44521326
},
{
"ts": "2025-11-01T01:00:00",
"o": 3.27,
"h": 3.29,
"l": 3.27,
"c": 3.28,
"v": 2230375.69944568
},
{
"ts": "2025-11-01T00:00:00",
"o": 3.27,
"h": 3.29,
"l": 3.26,
"c": 3.27,
"v": 5707839.65520233
},
{
"ts": "2025-10-31T23:00:00",
"o": 3.28,
"h": 3.3,
"l": 3.27,
"c": 3.27,
"v": 1759629.27754232
},
{
"ts": "2025-10-31T22:00:00",
"o": 3.27,
"h": 3.29,
"l": 3.27,
"c": 3.29,
"v": 3137023.67792668
},
{
"ts": "2025-10-31T21:00:00",
"o": 3.26,
"h": 3.28,
"l": 3.26,
"c": 3.28,
"v": 1013132.35439647
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.29,
"h": 3.3,
"l": 3.26,
"c": 3.26,
"v": 682617.14644757
},
{
"ts": "2025-10-31T19:00:00",
"o": 3.28,
"h": 3.31,
"l": 3.27,
"c": 3.31,
"v": 1448102.60341104
},
{
"ts": "2025-10-31T18:00:00",
"o": 3.26,
"h": 3.3,
"l": 3.26,
"c": 3.27,
"v": 1642252.80424149
},
{
"ts": "2025-10-31T17:00:00",
"o": 3.28,
"h": 3.28,
"l": 3.25,
"c": 3.26,
"v": 1047475.98592068
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.31,
"h": 3.31,
"l": 3.26,
"c": 3.26,
"v": 2326955.50948476
},
{
"ts": "2025-10-31T15:00:00",
"o": 3.34,
"h": 3.35,
"l": 3.31,
"c": 3.31,
"v": 2115898.4088199
},
{
"ts": "2025-10-31T14:00:00",
"o": 3.32,
"h": 3.34,
"l": 3.31,
"c": 3.34,
"v": 603695.15329593
},
{
"ts": "2025-10-31T13:00:00",
"o": 3.31,
"h": 3.34,
"l": 3.3,
"c": 3.32,
"v": 4439217.41814125
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.31,
"c": 3.31,
"v": 3462269.00645142
},
{
"ts": "2025-10-31T11:00:00",
"o": 3.32,
"h": 3.33,
"l": 3.29,
"c": 3.32,
"v": 8648842.72011085
},
{
"ts": "2025-10-31T10:00:00",
"o": 3.32,
"h": 3.33,
"l": 3.31,
"c": 3.32,
"v": 3454637.32144596
},
{
"ts": "2025-10-31T09:00:00",
"o": 3.33,
"h": 3.34,
"l": 3.31,
"c": 3.32,
"v": 1446741.8145278
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.33,
"c": 3.34,
"v": 4499759.23638766
},
{
"ts": "2025-10-31T07:00:00",
"o": 3.34,
"h": 3.35,
"l": 3.33,
"c": 3.33,
"v": 4706088.33872076
},
{
"ts": "2025-10-31T06:00:00",
"o": 3.34,
"h": 3.36,
"l": 3.33,
"c": 3.35,
"v": 3295839.37423804
},
{
"ts": "2025-10-31T05:00:00",
"o": 3.38,
"h": 3.39,
"l": 3.35,
"c": 3.35,
"v": 16447539.60649533
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.37,
"h": 3.4,
"l": 3.37,
"c": 3.39,
"v": 6112096.09098035
},
{
"ts": "2025-10-31T03:00:00",
"o": 3.36,
"h": 3.39,
"l": 3.36,
"c": 3.38,
"v": 1873173.32637924
},
{
"ts": "2025-10-31T02:00:00",
"o": 3.38,
"h": 3.4,
"l": 3.36,
"c": 3.36,
"v": 4045211.35689915
},
{
"ts": "2025-10-31T01:00:00",
"o": 3.38,
"h": 3.39,
"l": 3.38,
"c": 3.38,
"v": 1669389.83687707
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.38,
"h": 3.39,
"l": 3.36,
"c": 3.38,
"v": 3100220.14416761
},
{
"ts": "2025-10-30T23:00:00",
"o": 3.36,
"h": 3.38,
"l": 3.35,
"c": 3.37,
"v": 3948020.85971367
},
{
"ts": "2025-10-30T22:00:00",
"o": 3.34,
"h": 3.36,
"l": 3.34,
"c": 3.35,
"v": 4414317.96540028
},
{
"ts": "2025-10-30T21:00:00",
"o": 3.32,
"h": 3.35,
"l": 3.31,
"c": 3.33,
"v": 2257772.61105258
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.29,
"h": 3.31,
"l": 3.28,
"c": 3.31,
"v": 5614359.97314204
},
{
"ts": "2025-10-30T19:00:00",
"o": 3.27,
"h": 3.3,
"l": 3.27,
"c": 3.29,
"v": 13112237.02739647
},
{
"ts": "2025-10-30T18:00:00",
"o": 3.28,
"h": 3.29,
"l": 3.26,
"c": 3.26,
"v": 224874.68024743
},
{
"ts": "2025-10-30T17:00:00",
"o": 3.31,
"h": 3.31,
"l": 3.27,
"c": 3.29,
"v": 4611007.95523549
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.3,
"h": 3.34,
"l": 3.3,
"c": 3.32,
"v": 2832921.82414343
},
{
"ts": "2025-10-30T15:00:00",
"o": 3.35,
"h": 3.35,
"l": 3.3,
"c": 3.3,
"v": 12575319.52004651
},
{
"ts": "2025-10-30T14:00:00",
"o": 3.34,
"h": 3.36,
"l": 3.33,
"c": 3.36,
"v": 4749395.87532083
},
{
"ts": "2025-10-30T13:00:00",
"o": 3.36,
"h": 3.39,
"l": 3.34,
"c": 3.36,
"v": 7879060.75189937
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.39,
"h": 3.4,
"l": 3.35,
"c": 3.38,
"v": 11215328.49421512
},
{
"ts": "2025-10-30T11:00:00",
"o": 3.39,
"h": 3.42,
"l": 3.38,
"c": 3.39,
"v": 1020196.9660712
},
{
"ts": "2025-10-30T10:00:00",
"o": 3.4,
"h": 3.41,
"l": 3.38,
"c": 3.39,
"v": 2021363.70612364
},
{
"ts": "2025-10-30T09:00:00",
"o": 3.41,
"h": 3.42,
"l": 3.38,
"c": 3.39,
"v": 4933101.44179552
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.44,
"h": 3.44,
"l": 3.41,
"c": 3.41,
"v": 3625546.82810212
},
{
"ts": "2025-10-30T07:00:00",
"o": 3.43,
"h": 3.46,
"l": 3.43,
"c": 3.46,
"v": 3219569.98236136
},
{
"ts": "2025-10-30T06:00:00",
"o": 3.44,
"h": 3.45,
"l": 3.42,
"c": 3.44,
"v": 5668333.07347673
},
{
"ts": "2025-10-30T05:00:00",
"o": 3.4,
"h": 3.46,
"l": 3.39,
"c": 3.45,
"v": 14046186.2278411
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.47,
"h": 3.48,
"l": 3.37,
"c": 3.4,
"v": 12908894.10908173
},
{
"ts": "2025-10-30T03:00:00",
"o": 3.51,
"h": 3.51,
"l": 3.47,
"c": 3.47,
"v": 1372387.94296948
},
{
"ts": "2025-10-30T02:00:00",
"o": 3.49,
"h": 3.52,
"l": 3.49,
"c": 3.5,
"v": 5658231.6993255
},
{
"ts": "2025-10-30T01:00:00",
"o": 3.5,
"h": 3.51,
"l": 3.48,
"c": 3.5,
"v": 5369445.81235194
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.48,
"h": 3.51,
"l": 3.47,
"c": 3.51,
"v": 10030428.70141824
},
{
"ts": "2025-10-29T23:00:00",
"o": 3.53,
"h": 3.53,
"l": 3.47,
"c": 3.49,
"v": 7081621.27511821
},
{
"ts": "2025-10-29T22:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.51,
"c": 3.51,
"v": 8904267.19084524
},
{
"ts": "2025-10-29T21:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.54,
"c": 3.54,
"v": 6453652.88790901
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.56,
"h": 3.58,
"l": 3.53,
"c": 3.56,
"v": 3281973.15561191
},
{
"ts": "2025-10-29T19:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.5,
"c": 3.54,
"v": 6668679.5317106
},
{
"ts": "2025-10-29T18:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.42,
"c": 3.49,
"v": 27336710.56669426
},
{
"ts": "2025-10-29T17:00:00",
"o": 3.46,
"h": 3.52,
"l": 3.45,
"c": 3.51,
"v": 3601409.76931235
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.45,
"h": 3.48,
"l": 3.44,
"c": 3.45,
"v": 1100339.6146538
},
{
"ts": "2025-10-29T15:00:00",
"o": 3.48,
"h": 3.49,
"l": 3.44,
"c": 3.45,
"v": 4611244.32492133
},
{
"ts": "2025-10-29T14:00:00",
"o": 3.49,
"h": 3.51,
"l": 3.48,
"c": 3.48,
"v": 2959811.45426483
},
{
"ts": "2025-10-29T13:00:00",
"o": 3.49,
"h": 3.51,
"l": 3.49,
"c": 3.49,
"v": 2161806.22042348
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.5,
"h": 3.51,
"l": 3.49,
"c": 3.49,
"v": 581015.77022773
},
{
"ts": "2025-10-29T11:00:00",
"o": 3.5,
"h": 3.51,
"l": 3.49,
"c": 3.5,
"v": 1452016.49318349
},
{
"ts": "2025-10-29T10:00:00",
"o": 3.5,
"h": 3.5,
"l": 3.48,
"c": 3.49,
"v": 2385878.58974132
},
{
"ts": "2025-10-29T09:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.47,
"c": 3.5,
"v": 1736934.35802313
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.49,
"h": 3.49,
"l": 3.47,
"c": 3.49,
"v": 2439681.16476131
},
{
"ts": "2025-10-29T07:00:00",
"o": 3.5,
"h": 3.52,
"l": 3.49,
"c": 3.51,
"v": 1319035.35350194
},
{
"ts": "2025-10-29T06:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.5,
"c": 3.52,
"v": 2946330.64619138
},
{
"ts": "2025-10-29T05:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.5,
"c": 3.51,
"v": 1264273.78238826
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.51,
"c": 3.51,
"v": 198221.63640903
},
{
"ts": "2025-10-29T03:00:00",
"o": 3.5,
"h": 3.51,
"l": 3.49,
"c": 3.51,
"v": 1213427.94928761
},
{
"ts": "2025-10-29T02:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.49,
"c": 3.5,
"v": 2017812.34839477
},
{
"ts": "2025-10-29T01:00:00",
"o": 3.5,
"h": 3.52,
"l": 3.49,
"c": 3.5,
"v": 513767.48554534
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.5,
"h": 3.5,
"l": 3.49,
"c": 3.49,
"v": 809461.40333189
},
{
"ts": "2025-10-28T23:00:00",
"o": 3.5,
"h": 3.5,
"l": 3.48,
"c": 3.49,
"v": 1527498.71476244
},
{
"ts": "2025-10-28T22:00:00",
"o": 3.47,
"h": 3.51,
"l": 3.47,
"c": 3.5,
"v": 1411186.32797443
},
{
"ts": "2025-10-28T21:00:00",
"o": 3.48,
"h": 3.48,
"l": 3.45,
"c": 3.47,
"v": 9132391.03722099
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.47,
"c": 3.49,
"v": 10832101.36495361
},
{
"ts": "2025-10-28T19:00:00",
"o": 3.57,
"h": 3.57,
"l": 3.52,
"c": 3.53,
"v": 14058398.16818443
},
{
"ts": "2025-10-28T18:00:00",
"o": 3.57,
"h": 3.58,
"l": 3.57,
"c": 3.57,
"v": 312289.29142716
},
{
"ts": "2025-10-28T17:00:00",
"o": 3.59,
"h": 3.59,
"l": 3.57,
"c": 3.58,
"v": 104804.49852713
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.57,
"h": 3.58,
"l": 3.57,
"c": 3.58,
"v": 385368.10330446
},
{
"ts": "2025-10-28T15:00:00",
"o": 3.58,
"h": 3.58,
"l": 3.56,
"c": 3.57,
"v": 1534831.7380782
},
{
"ts": "2025-10-28T14:00:00",
"o": 3.61,
"h": 3.61,
"l": 3.52,
"c": 3.58,
"v": 4188468.22079239
},
{
"ts": "2025-10-28T13:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.58,
"c": 3.59,
"v": 2903748.44198745
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.55,
"c": 3.59,
"v": 2720416.84829633
},
{
"ts": "2025-10-28T11:00:00",
"o": 3.55,
"h": 3.58,
"l": 3.55,
"c": 3.55,
"v": 4937927.26345304
},
{
"ts": "2025-10-28T10:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.54,
"c": 3.55,
"v": 338234.88269378
},
{
"ts": "2025-10-28T09:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.55,
"c": 3.55,
"v": 199333.07002018
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.55,
"h": 3.58,
"l": 3.54,
"c": 3.56,
"v": 908597.76869568
},
{
"ts": "2025-10-28T07:00:00",
"o": 3.61,
"h": 3.61,
"l": 3.56,
"c": 3.56,
"v": 1583816.29783115
},
{
"ts": "2025-10-28T06:00:00",
"o": 3.53,
"h": 3.6,
"l": 3.53,
"c": 3.6,
"v": 9184000.51025731
},
{
"ts": "2025-10-28T05:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.53,
"c": 3.55,
"v": 7659846.46580998
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.56,
"h": 3.58,
"l": 3.55,
"c": 3.58,
"v": 2232048.62786072
},
{
"ts": "2025-10-28T03:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.54,
"c": 3.55,
"v": 2173896.38676366
},
{
"ts": "2025-10-28T02:00:00",
"o": 3.57,
"h": 3.58,
"l": 3.55,
"c": 3.55,
"v": 4276105.62579574
},
{
"ts": "2025-10-28T01:00:00",
"o": 3.54,
"h": 3.57,
"l": 3.54,
"c": 3.57,
"v": 566710.46859058
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.53,
"c": 3.54,
"v": 3575939.03276362
},
{
"ts": "2025-10-27T23:00:00",
"o": 3.57,
"h": 3.57,
"l": 3.54,
"c": 3.54,
"v": 2960397.14892512
},
{
"ts": "2025-10-27T22:00:00",
"o": 3.57,
"h": 3.6,
"l": 3.56,
"c": 3.57,
"v": 1153426.35290797
},
{
"ts": "2025-10-27T21:00:00",
"o": 3.59,
"h": 3.6,
"l": 3.57,
"c": 3.57,
"v": 1978043.3428678
},
{
"ts": "2025-10-27T20:00:00",
"o": 3.6,
"h": 3.6,
"l": 3.58,
"c": 3.59,
"v": 841905.04550811
},
{
"ts": "2025-10-27T19:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.61,
"c": 3.61,
"v": 97317.87291226
},
{
"ts": "2025-10-27T18:00:00",
"o": 3.64,
"h": 3.64,
"l": 3.62,
"c": 3.62,
"v": 86623.18390881
},
{
"ts": "2025-10-27T17:00:00",
"o": 3.64,
"h": 3.64,
"l": 3.62,
"c": 3.63,
"v": 40620.04072889
},
{
"ts": "2025-10-27T16:00:00",
"o": 3.61,
"h": 3.64,
"l": 3.6,
"c": 3.64,
"v": 88442.17875151
},
{
"ts": "2025-10-27T15:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.57,
"c": 3.61,
"v": 1239276.34846894
},
{
"ts": "2025-10-27T14:00:00",
"o": 3.6,
"h": 3.6,
"l": 3.57,
"c": 3.57,
"v": 1453758.11597999
},
{
"ts": "2025-10-27T13:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.57,
"c": 3.6,
"v": 1419875.83430314
},
{
"ts": "2025-10-27T12:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.59,
"c": 3.59,
"v": 2108771.05407562
},
{
"ts": "2025-10-27T11:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.59,
"c": 3.62,
"v": 3056952.51648204
},
{
"ts": "2025-10-27T10:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.6,
"c": 3.62,
"v": 384268.66796132
},
{
"ts": "2025-10-27T09:00:00",
"o": 3.61,
"h": 3.63,
"l": 3.59,
"c": 3.6,
"v": 5600938.86387672
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.61,
"c": 3.62,
"v": 11840783.53594294
},
{
"ts": "2025-10-27T07:00:00",
"o": 3.67,
"h": 3.67,
"l": 3.63,
"c": 3.66,
"v": 5784051.42950896
},
{
"ts": "2025-10-27T06:00:00",
"o": 3.67,
"h": 3.67,
"l": 3.65,
"c": 3.66,
"v": 7307505.36070497
},
{
"ts": "2025-10-27T05:00:00",
"o": 3.68,
"h": 3.69,
"l": 3.67,
"c": 3.68,
"v": 3313602.53298815
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.68,
"h": 3.68,
"l": 3.67,
"c": 3.68,
"v": 376093.99525778
},
{
"ts": "2025-10-27T03:00:00",
"o": 3.69,
"h": 3.69,
"l": 3.67,
"c": 3.67,
"v": 2553866.89967778
},
{
"ts": "2025-10-27T02:00:00",
"o": 3.69,
"h": 3.7,
"l": 3.68,
"c": 3.68,
"v": 7326957.98570693
},
{
"ts": "2025-10-27T01:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.68,
"c": 3.69,
"v": 1174395.63149536
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.67,
"c": 3.68,
"v": 1312698.33635322
},
{
"ts": "2025-10-26T23:00:00",
"o": 3.7,
"h": 3.7,
"l": 3.67,
"c": 3.68,
"v": 3271583.03051519
},
{
"ts": "2025-10-26T22:00:00",
"o": 3.64,
"h": 3.7,
"l": 3.64,
"c": 3.7,
"v": 5394123.31122934
},
{
"ts": "2025-10-26T21:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.61,
"c": 3.62,
"v": 346582.83540201
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.6,
"c": 3.61,
"v": 93949.74153252
},
{
"ts": "2025-10-26T19:00:00",
"o": 3.63,
"h": 3.63,
"l": 3.63,
"c": 3.63,
"v": 1679.4
},
{
"ts": "2025-10-26T18:00:00",
"o": 3.63,
"h": 3.64,
"l": 3.62,
"c": 3.64,
"v": 127354.24071817
},
{
"ts": "2025-10-26T17:00:00",
"o": 3.63,
"h": 3.64,
"l": 3.63,
"c": 3.63,
"v": 123809.78901098
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.63,
"h": 3.64,
"l": 3.63,
"c": 3.64,
"v": 393970.88432132
},
{
"ts": "2025-10-26T15:00:00",
"o": 3.64,
"h": 3.64,
"l": 3.62,
"c": 3.64,
"v": 7423635.7540163
},
{
"ts": "2025-10-26T14:00:00",
"o": 3.66,
"h": 3.66,
"l": 3.62,
"c": 3.63,
"v": 1582994.0846183
},
{
"ts": "2025-10-26T13:00:00",
"o": 3.66,
"h": 3.66,
"l": 3.64,
"c": 3.65,
"v": 672806.41938429
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.63,
"h": 3.65,
"l": 3.62,
"c": 3.65,
"v": 15521393.12713838
},
{
"ts": "2025-10-26T11:00:00",
"o": 3.62,
"h": 3.64,
"l": 3.6,
"c": 3.63,
"v": 1170016.88579063
},
{
"ts": "2025-10-26T10:00:00",
"o": 3.61,
"h": 3.61,
"l": 3.6,
"c": 3.6,
"v": 401910.56900037
},
{
"ts": "2025-10-26T09:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.59,
"c": 3.61,
"v": 4625000.496485
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.57,
"h": 3.6,
"l": 3.56,
"c": 3.6,
"v": 3875358.31009639
},
{
"ts": "2025-10-26T07:00:00",
"o": 3.54,
"h": 3.57,
"l": 3.54,
"c": 3.57,
"v": 3018822.89067272
},
{
"ts": "2025-10-26T06:00:00",
"o": 3.54,
"h": 3.56,
"l": 3.54,
"c": 3.54,
"v": 561177.44320671
},
{
"ts": "2025-10-26T05:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.55,
"c": 3.55,
"v": 6049.84041478
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.53,
"h": 3.55,
"l": 3.53,
"c": 3.55,
"v": 39730.63372675
},
{
"ts": "2025-10-26T03:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.53,
"c": 3.53,
"v": 383012.9878078
},
{
"ts": "2025-10-26T02:00:00",
"o": 3.53,
"h": 3.55,
"l": 3.53,
"c": 3.55,
"v": 1771247.13011752
},
{
"ts": "2025-10-26T01:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.54,
"c": 3.54,
"v": 3564757.30442983
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.54,
"c": 3.55,
"v": 4229200.61380888
},
{
"ts": "2025-10-25T23:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.54,
"c": 3.55,
"v": 1001008.76881181
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.54,
"c": 3.54,
"v": 1453119.03590886
},
{
"ts": "2025-10-25T15:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.52,
"c": 3.54,
"v": 942735.87801657
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.27,
"h": 3.29,
"l": 3.25,
"c": 3.27,
"v": 10700150.79986127
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.29,
"h": 3.3,
"l": 3.26,
"c": 3.27,
"v": 6592402.45631304
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.31,
"h": 3.31,
"l": 3.25,
"c": 3.31,
"v": 6464786.90305797
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.3,
"c": 3.31,
"v": 10621079.9867085
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.29,
"c": 3.32,
"v": 18049981.09247227
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.37,
"h": 3.4,
"l": 3.33,
"c": 3.33,
"v": 30561563.41043448
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.38,
"h": 3.4,
"l": 3.36,
"c": 3.38,
"v": 10687994.66432307
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.29,
"h": 3.38,
"l": 3.28,
"c": 3.37,
"v": 16234471.40930857
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.3,
"h": 3.34,
"l": 3.26,
"c": 3.29,
"v": 20781041.48702282
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.39,
"h": 3.4,
"l": 3.3,
"c": 3.3,
"v": 36419104.64148183
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.44,
"h": 3.44,
"l": 3.38,
"c": 3.39,
"v": 11600208.94209248
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.47,
"h": 3.48,
"l": 3.37,
"c": 3.46,
"v": 35842983.39276092
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.48,
"h": 3.52,
"l": 3.47,
"c": 3.47,
"v": 22430494.15606516
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.56,
"h": 3.58,
"l": 3.47,
"c": 3.49,
"v": 25721514.50948437
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.45,
"h": 3.55,
"l": 3.42,
"c": 3.54,
"v": 38707139.48237101
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.5,
"h": 3.51,
"l": 3.44,
"c": 3.45,
"v": 10313877.76983737
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.49,
"h": 3.51,
"l": 3.47,
"c": 3.5,
"v": 8014510.60570925
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.49,
"c": 3.51,
"v": 5727861.41849061
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.5,
"h": 3.52,
"l": 3.49,
"c": 3.51,
"v": 4554469.18655961
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.45,
"c": 3.49,
"v": 22903177.44491147
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.52,
"c": 3.53,
"v": 14860860.06144318
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.57,
"h": 3.61,
"l": 3.52,
"c": 3.57,
"v": 11347465.24915437
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.55,
"h": 3.58,
"l": 3.54,
"c": 3.55,
"v": 6384092.98486268
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.56,
"h": 3.61,
"l": 3.53,
"c": 3.56,
"v": 20659711.90175916
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.55,
"h": 3.58,
"l": 3.53,
"c": 3.55,
"v": 10592651.5139136
},
{
"ts": "2025-10-27T20:00:00",
"o": 3.6,
"h": 3.6,
"l": 3.54,
"c": 3.54,
"v": 6933771.890209
},
{
"ts": "2025-10-27T16:00:00",
"o": 3.61,
"h": 3.64,
"l": 3.6,
"c": 3.61,
"v": 313003.27630147
},
{
"ts": "2025-10-27T12:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.57,
"c": 3.61,
"v": 6221681.35282769
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.59,
"c": 3.62,
"v": 20882943.58426302
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.68,
"h": 3.69,
"l": 3.63,
"c": 3.66,
"v": 16781253.31845986
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.67,
"c": 3.67,
"v": 12367918.85323329
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.62,
"h": 3.7,
"l": 3.6,
"c": 3.68,
"v": 9106238.91867906
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.63,
"h": 3.64,
"l": 3.62,
"c": 3.63,
"v": 646814.31405047
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.63,
"h": 3.66,
"l": 3.62,
"c": 3.64,
"v": 25200829.38515727
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.57,
"h": 3.64,
"l": 3.56,
"c": 3.63,
"v": 10072286.26137239
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.53,
"h": 3.57,
"l": 3.53,
"c": 3.57,
"v": 3625780.80802096
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.53,
"c": 3.53,
"v": 9948218.03616403
},
{
"ts": "2025-10-25T20:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.54,
"c": 3.55,
"v": 1001008.76881181
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.54,
"c": 3.54,
"v": 1453119.03590886
},
{
"ts": "2025-10-25T12:00:00",
"o": 3.53,
"h": 3.55,
"l": 3.52,
"c": 3.54,
"v": 3290379.87544849
},
{
"ts": "2025-10-25T08:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.52,
"c": 3.52,
"v": 3715947.80910001
},
{
"ts": "2025-10-25T04:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.51,
"c": 3.54,
"v": 8276806.54098396
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.58,
"h": 3.59,
"l": 3.55,
"c": 3.55,
"v": 11336106.79482974
},
{
"ts": "2025-10-24T20:00:00",
"o": 3.55,
"h": 3.59,
"l": 3.55,
"c": 3.59,
"v": 1245376.23581001
},
{
"ts": "2025-10-24T16:00:00",
"o": 3.51,
"h": 3.56,
"l": 3.5,
"c": 3.56,
"v": 1369581.33576663
},
{
"ts": "2025-10-24T12:00:00",
"o": 3.54,
"h": 3.61,
"l": 3.51,
"c": 3.52,
"v": 73462340.3825984
},
{
"ts": "2025-10-24T08:00:00",
"o": 3.57,
"h": 3.6,
"l": 3.52,
"c": 3.54,
"v": 13234179.20193784
},
{
"ts": "2025-10-24T04:00:00",
"o": 3.54,
"h": 3.6,
"l": 3.54,
"c": 3.58,
"v": 7484998.00446332
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.55,
"h": 3.58,
"l": 3.54,
"c": 3.54,
"v": 7281954.43003729
},
{
"ts": "2025-10-23T20:00:00",
"o": 3.55,
"h": 3.57,
"l": 3.53,
"c": 3.55,
"v": 10711875.15199196
},
{
"ts": "2025-10-23T16:00:00",
"o": 3.57,
"h": 3.6,
"l": 3.55,
"c": 3.55,
"v": 10591671.43640665
},
{
"ts": "2025-10-23T12:00:00",
"o": 3.51,
"h": 3.58,
"l": 3.49,
"c": 3.56,
"v": 19913282.07868159
},
{
"ts": "2025-10-23T08:00:00",
"o": 3.58,
"h": 3.58,
"l": 3.51,
"c": 3.53,
"v": 5427441.26454845
},
{
"ts": "2025-10-23T04:00:00",
"o": 3.55,
"h": 3.58,
"l": 3.53,
"c": 3.58,
"v": 12180672.46810275
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.5,
"h": 3.55,
"l": 3.5,
"c": 3.55,
"v": 5218130.86780142
},
{
"ts": "2025-10-22T20:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.44,
"c": 3.52,
"v": 23506267.4883173
},
{
"ts": "2025-10-22T16:00:00",
"o": 3.58,
"h": 3.59,
"l": 3.51,
"c": 3.53,
"v": 20983037.77176453
},
{
"ts": "2025-10-22T12:00:00",
"o": 3.6,
"h": 3.63,
"l": 3.56,
"c": 3.58,
"v": 13848288.56861535
},
{
"ts": "2025-10-22T08:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.55,
"c": 3.59,
"v": 27971880.67754823
},
{
"ts": "2025-10-22T04:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.57,
"c": 3.6,
"v": 10118039.97070756
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.57,
"c": 3.6,
"v": 14838548.4876136
},
{
"ts": "2025-10-21T20:00:00",
"o": 3.72,
"h": 3.72,
"l": 3.6,
"c": 3.6,
"v": 21973732.64663257
},
{
"ts": "2025-10-21T16:00:00",
"o": 3.77,
"h": 3.79,
"l": 3.69,
"c": 3.74,
"v": 13602469.08553708
},
{
"ts": "2025-10-21T12:00:00",
"o": 3.57,
"h": 3.79,
"l": 3.57,
"c": 3.77,
"v": 103317984.09840523
},
{
"ts": "2025-10-21T08:00:00",
"o": 3.53,
"h": 3.58,
"l": 3.5,
"c": 3.58,
"v": 6619159.09227635
},
{
"ts": "2025-10-21T04:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.49,
"c": 3.53,
"v": 18767989.06280195
},
{
"ts": "2025-10-21T00:00:00",
"o": 3.61,
"h": 3.62,
"l": 3.55,
"c": 3.56,
"v": 18082528.92966667
},
{
"ts": "2025-10-20T20:00:00",
"o": 3.64,
"h": 3.67,
"l": 3.61,
"c": 3.61,
"v": 5862068.10557817
},
{
"ts": "2025-10-20T16:00:00",
"o": 3.66,
"h": 3.66,
"l": 3.61,
"c": 3.64,
"v": 24869229.10334078
},
{
"ts": "2025-10-20T12:00:00",
"o": 3.72,
"h": 3.74,
"l": 3.67,
"c": 3.67,
"v": 11458477.84753934
},
{
"ts": "2025-10-20T08:00:00",
"o": 3.72,
"h": 3.74,
"l": 3.7,
"c": 3.72,
"v": 17791843.32075088
},
{
"ts": "2025-10-20T04:00:00",
"o": 3.74,
"h": 3.76,
"l": 3.71,
"c": 3.73,
"v": 27370443.94282036
},
{
"ts": "2025-10-20T00:00:00",
"o": 3.7,
"h": 3.75,
"l": 3.64,
"c": 3.74,
"v": 14028494.86939552
},
{
"ts": "2025-10-19T20:00:00",
"o": 3.72,
"h": 3.73,
"l": 3.69,
"c": 3.69,
"v": 977345.01707564
},
{
"ts": "2025-10-19T16:00:00",
"o": 3.71,
"h": 3.74,
"l": 3.7,
"c": 3.72,
"v": 7093741.17521889
},
{
"ts": "2025-10-19T12:00:00",
"o": 3.69,
"h": 3.74,
"l": 3.65,
"c": 3.73,
"v": 4861531.44155503
},
{
"ts": "2025-10-19T08:00:00",
"o": 3.63,
"h": 3.69,
"l": 3.58,
"c": 3.69,
"v": 17630764.96229712
},
{
"ts": "2025-10-19T04:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.61,
"c": 3.63,
"v": 2886593.73490178
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.65,
"h": 3.67,
"l": 3.62,
"c": 3.67,
"v": 14788064.07987425
},
{
"ts": "2025-10-18T20:00:00",
"o": 3.65,
"h": 3.67,
"l": 3.64,
"c": 3.66,
"v": 2175766.82057136
},
{
"ts": "2025-10-18T16:00:00",
"o": 3.63,
"h": 3.66,
"l": 3.6,
"c": 3.65,
"v": 3174576.15533247
},
{
"ts": "2025-10-18T12:00:00",
"o": 3.69,
"h": 3.7,
"l": 3.62,
"c": 3.63,
"v": 7968608.15612462
},
{
"ts": "2025-10-18T08:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.64,
"c": 3.69,
"v": 17607962.02725405
},
{
"ts": "2025-10-18T04:00:00",
"o": 3.67,
"h": 3.7,
"l": 3.64,
"c": 3.66,
"v": 9564834.48990209
},
{
"ts": "2025-10-18T00:00:00",
"o": 3.65,
"h": 3.69,
"l": 3.65,
"c": 3.69,
"v": 9798496.05919934
},
{
"ts": "2025-10-17T20:00:00",
"o": 3.62,
"h": 3.7,
"l": 3.62,
"c": 3.66,
"v": 11786716.23715098
},
{
"ts": "2025-10-17T16:00:00",
"o": 3.6,
"h": 3.64,
"l": 3.59,
"c": 3.61,
"v": 4097118.53232038
},
{
"ts": "2025-10-17T12:00:00",
"o": 3.58,
"h": 3.61,
"l": 3.54,
"c": 3.58,
"v": 18868865.05653333
},
{
"ts": "2025-10-17T08:00:00",
"o": 3.46,
"h": 3.61,
"l": 3.43,
"c": 3.58,
"v": 23898927.01090634
},
{
"ts": "2025-10-17T04:00:00",
"o": 3.68,
"h": 3.69,
"l": 3.45,
"c": 3.46,
"v": 47549137.88628813
},
{
"ts": "2025-10-17T00:00:00",
"o": 3.66,
"h": 3.76,
"l": 3.65,
"c": 3.68,
"v": 29306616.89152986
},
{
"ts": "2025-10-16T20:00:00",
"o": 3.66,
"h": 3.67,
"l": 3.6,
"c": 3.65,
"v": 18593929.69304049
},
{
"ts": "2025-10-16T16:00:00",
"o": 3.69,
"h": 3.75,
"l": 3.63,
"c": 3.66,
"v": 39687489.05538087
},
{
"ts": "2025-10-16T12:00:00",
"o": 3.82,
"h": 3.82,
"l": 3.69,
"c": 3.69,
"v": 42421292.09943989
},
{
"ts": "2025-10-16T08:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.7,
"c": 3.79,
"v": 47985490.20546462
},
{
"ts": "2025-10-16T04:00:00",
"o": 3.75,
"h": 3.83,
"l": 3.73,
"c": 3.82,
"v": 52231909.02587121
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.69,
"h": 3.76,
"l": 3.69,
"c": 3.74,
"v": 22266317.65843597
},
{
"ts": "2025-10-15T20:00:00",
"o": 3.7,
"h": 3.72,
"l": 3.66,
"c": 3.68,
"v": 8545372.97197988
},
{
"ts": "2025-10-15T16:00:00",
"o": 3.72,
"h": 3.73,
"l": 3.69,
"c": 3.7,
"v": 13301969.4488977
},
{
"ts": "2025-10-15T12:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.7,
"c": 3.71,
"v": 28025203.10376327
},
{
"ts": "2025-10-15T08:00:00",
"o": 3.84,
"h": 3.9,
"l": 3.79,
"c": 3.81,
"v": 26482541.16304137
},
{
"ts": "2025-10-15T04:00:00",
"o": 3.82,
"h": 3.86,
"l": 3.81,
"c": 3.83,
"v": 14167838.34360896
},
{
"ts": "2025-10-15T00:00:00",
"o": 3.85,
"h": 3.87,
"l": 3.81,
"c": 3.82,
"v": 23775963.28344236
},
{
"ts": "2025-10-14T20:00:00",
"o": 3.85,
"h": 3.86,
"l": 3.81,
"c": 3.84,
"v": 8916173.9869561
},
{
"ts": "2025-10-14T16:00:00",
"o": 3.88,
"h": 3.94,
"l": 3.79,
"c": 3.83,
"v": 23189080.20846961
},
{
"ts": "2025-10-14T12:00:00",
"o": 3.77,
"h": 3.88,
"l": 3.71,
"c": 3.88,
"v": 38265471.81571029
},
{
"ts": "2025-10-14T08:00:00",
"o": 3.74,
"h": 3.82,
"l": 3.68,
"c": 3.77,
"v": 51213993.87748765
},
{
"ts": "2025-10-14T04:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.67,
"c": 3.75,
"v": 60105868.11641808
},
{
"ts": "2025-10-14T00:00:00",
"o": 3.96,
"h": 3.98,
"l": 3.87,
"c": 3.87,
"v": 47631004.47088831
},
{
"ts": "2025-10-13T20:00:00",
"o": 3.92,
"h": 3.98,
"l": 3.91,
"c": 3.96,
"v": 13433079.11929831
},
{
"ts": "2025-10-13T16:00:00",
"o": 3.84,
"h": 3.93,
"l": 3.81,
"c": 3.9,
"v": 12555177.97015343
},
{
"ts": "2025-10-13T12:00:00",
"o": 3.74,
"h": 3.88,
"l": 3.73,
"c": 3.86,
"v": 60078896.61116927
},
{
"ts": "2025-10-13T08:00:00",
"o": 3.78,
"h": 3.83,
"l": 3.69,
"c": 3.75,
"v": 31703213.64439808
},
{
"ts": "2025-10-13T04:00:00",
"o": 3.73,
"h": 3.79,
"l": 3.72,
"c": 3.77,
"v": 4701495.77202993
},
{
"ts": "2025-10-13T00:00:00",
"o": 3.75,
"h": 3.8,
"l": 3.7,
"c": 3.75,
"v": 41728957.39048101
},
{
"ts": "2025-10-12T20:00:00",
"o": 3.79,
"h": 3.81,
"l": 3.74,
"c": 3.76,
"v": 19582705.30708243
},
{
"ts": "2025-10-12T16:00:00",
"o": 3.72,
"h": 3.79,
"l": 3.7,
"c": 3.79,
"v": 21894185.83778794
},
{
"ts": "2025-10-12T12:00:00",
"o": 3.56,
"h": 3.72,
"l": 3.52,
"c": 3.72,
"v": 42026501.78268254
},
{
"ts": "2025-10-12T08:00:00",
"o": 3.54,
"h": 3.56,
"l": 3.5,
"c": 3.55,
"v": 11408859.60002031
},
{
"ts": "2025-10-12T04:00:00",
"o": 3.49,
"h": 3.55,
"l": 3.49,
"c": 3.54,
"v": 12816641.39790666
},
{
"ts": "2025-10-12T00:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.41,
"c": 3.5,
"v": 17697701.95096507
},
{
"ts": "2025-10-11T20:00:00",
"o": 3.44,
"h": 3.48,
"l": 3.37,
"c": 3.47,
"v": 15065338.48556308
},
{
"ts": "2025-10-11T16:00:00",
"o": 3.65,
"h": 3.66,
"l": 3.42,
"c": 3.44,
"v": 45539002.0315203
},
{
"ts": "2025-10-11T12:00:00",
"o": 3.67,
"h": 3.67,
"l": 3.58,
"c": 3.66,
"v": 76805848.64840426
},
{
"ts": "2025-10-11T08:00:00",
"o": 3.45,
"h": 4,
"l": 3.45,
"c": 3.66,
"v": 163575874.9232975
},
{
"ts": "2025-10-11T04:00:00",
"o": 3.4,
"h": 3.57,
"l": 3.38,
"c": 3.44,
"v": 53724437.87300815
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.44,
"h": 3.54,
"l": 3.25,
"c": 3.41,
"v": 194448436.82864973
},
{
"ts": "2025-10-10T20:00:00",
"o": 4.26,
"h": 4.27,
"l": 3.36,
"c": 3.44,
"v": 330469501.9464222
},
{
"ts": "2025-10-10T16:00:00",
"o": 4.32,
"h": 4.35,
"l": 4.24,
"c": 4.27,
"v": 37704331.01023745
},
{
"ts": "2025-10-10T12:00:00",
"o": 4.44,
"h": 4.45,
"l": 4.28,
"c": 4.33,
"v": 38489352.80973567
},
{
"ts": "2025-10-10T08:00:00",
"o": 4.39,
"h": 4.43,
"l": 4.39,
"c": 4.43,
"v": 10570976.53703423
},
{
"ts": "2025-10-10T04:00:00",
"o": 4.43,
"h": 4.44,
"l": 4.38,
"c": 4.39,
"v": 9949637.27222917
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.4,
"h": 4.44,
"l": 4.37,
"c": 4.42,
"v": 12282528.75153954
},
{
"ts": "2025-10-09T20:00:00",
"o": 4.43,
"h": 4.43,
"l": 4.39,
"c": 4.41,
"v": 4192389.7879112
},
{
"ts": "2025-10-09T16:00:00",
"o": 4.38,
"h": 4.42,
"l": 4.36,
"c": 4.42,
"v": 4514075.64365467
},
{
"ts": "2025-10-09T12:00:00",
"o": 4.39,
"h": 4.41,
"l": 4.33,
"c": 4.36,
"v": 22270844.07266558
},
{
"ts": "2025-10-09T08:00:00",
"o": 4.45,
"h": 4.45,
"l": 4.38,
"c": 4.39,
"v": 36016797.94619797
},
{
"ts": "2025-10-09T04:00:00",
"o": 4.5,
"h": 4.51,
"l": 4.44,
"c": 4.45,
"v": 49016784.62592915
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.46,
"h": 4.53,
"l": 4.41,
"c": 4.49,
"v": 94402121.44229887
},
{
"ts": "2025-10-08T20:00:00",
"o": 4.47,
"h": 4.48,
"l": 4.44,
"c": 4.47,
"v": 3102568.24547261
},
{
"ts": "2025-10-08T16:00:00",
"o": 4.43,
"h": 4.49,
"l": 4.43,
"c": 4.46,
"v": 3023498.50118522
},
{
"ts": "2025-10-08T12:00:00",
"o": 4.41,
"h": 4.44,
"l": 4.39,
"c": 4.43,
"v": 11453013.61631103
},
{
"ts": "2025-10-08T08:00:00",
"o": 4.42,
"h": 4.44,
"l": 4.4,
"c": 4.41,
"v": 6558598.33215688
},
{
"ts": "2025-10-08T04:00:00",
"o": 4.41,
"h": 4.42,
"l": 4.39,
"c": 4.39,
"v": 7005178.96213082
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.4,
"h": 4.45,
"l": 4.39,
"c": 4.4,
"v": 30149055.07968646
},
{
"ts": "2025-10-07T20:00:00",
"o": 4.44,
"h": 4.45,
"l": 4.4,
"c": 4.41,
"v": 6949493.61354158
},
{
"ts": "2025-10-07T16:00:00",
"o": 4.42,
"h": 4.45,
"l": 4.4,
"c": 4.43,
"v": 7196536.77985728
},
{
"ts": "2025-10-07T12:00:00",
"o": 4.53,
"h": 4.57,
"l": 4.4,
"c": 4.42,
"v": 34503891.92302543
},
{
"ts": "2025-10-07T08:00:00",
"o": 4.49,
"h": 4.54,
"l": 4.46,
"c": 4.53,
"v": 7891333.22008095
},
{
"ts": "2025-10-07T04:00:00",
"o": 4.53,
"h": 4.55,
"l": 4.48,
"c": 4.49,
"v": 16336836.00149015
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.27,
"h": 3.29,
"l": 3.25,
"c": 3.27,
"v": 10700150.79986127
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.38,
"h": 3.4,
"l": 3.25,
"c": 3.27,
"v": 82977808.51330933
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.48,
"h": 3.52,
"l": 3.26,
"c": 3.37,
"v": 143308304.0287318
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.5,
"h": 3.58,
"l": 3.42,
"c": 3.49,
"v": 93039372.97245222
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.55,
"h": 3.61,
"l": 3.45,
"c": 3.49,
"v": 86747959.15604445
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.54,
"c": 3.54,
"v": 63500572.27529433
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.55,
"h": 3.7,
"l": 3.53,
"c": 3.68,
"v": 58600167.72344418
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.58,
"h": 3.59,
"l": 3.51,
"c": 3.55,
"v": 29073368.82508287
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.55,
"h": 3.61,
"l": 3.5,
"c": 3.59,
"v": 104078429.59061348
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.5,
"h": 3.6,
"l": 3.49,
"c": 3.55,
"v": 64043073.26753282
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.6,
"h": 3.63,
"l": 3.44,
"c": 3.52,
"v": 111266062.96456657
},
{
"ts": "2025-10-21T00:00:00",
"o": 3.61,
"h": 3.79,
"l": 3.49,
"c": 3.6,
"v": 182363862.91531983
},
{
"ts": "2025-10-20T00:00:00",
"o": 3.7,
"h": 3.76,
"l": 3.61,
"c": 3.61,
"v": 101380557.18942505
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.65,
"h": 3.74,
"l": 3.58,
"c": 3.69,
"v": 48238040.41092271
},
{
"ts": "2025-10-18T00:00:00",
"o": 3.65,
"h": 3.7,
"l": 3.6,
"c": 3.66,
"v": 50290243.70838393
},
{
"ts": "2025-10-17T00:00:00",
"o": 3.66,
"h": 3.76,
"l": 3.43,
"c": 3.66,
"v": 135507381.61472902
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.69,
"h": 3.83,
"l": 3.6,
"c": 3.65,
"v": 223186427.73763305
},
{
"ts": "2025-10-15T00:00:00",
"o": 3.85,
"h": 3.9,
"l": 3.66,
"c": 3.68,
"v": 114298888.31473354
},
{
"ts": "2025-10-14T00:00:00",
"o": 3.96,
"h": 3.98,
"l": 3.67,
"c": 3.84,
"v": 229321592.47593004
},
{
"ts": "2025-10-13T00:00:00",
"o": 3.75,
"h": 3.98,
"l": 3.69,
"c": 3.96,
"v": 164200820.50753003
},
{
"ts": "2025-10-12T00:00:00",
"o": 3.48,
"h": 3.81,
"l": 3.41,
"c": 3.76,
"v": 125426595.87644495
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.44,
"h": 4,
"l": 3.25,
"c": 3.47,
"v": 549158938.790443
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.4,
"h": 4.45,
"l": 3.36,
"c": 3.44,
"v": 439466328.32719827
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.46,
"h": 4.53,
"l": 4.33,
"c": 4.41,
"v": 210413013.51865745
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.4,
"h": 4.49,
"l": 4.39,
"c": 4.47,
"v": 61291912.73694302
},
{
"ts": "2025-10-07T00:00:00",
"o": 4.52,
"h": 4.57,
"l": 4.4,
"c": 4.41,
"v": 82894823.82853483
},
{
"ts": "2025-10-06T00:00:00",
"o": 4.43,
"h": 4.55,
"l": 4.42,
"c": 4.52,
"v": 96628112.60905822
},
{
"ts": "2025-10-05T00:00:00",
"o": 4.42,
"h": 4.53,
"l": 4.38,
"c": 4.44,
"v": 72500184.10083614
},
{
"ts": "2025-10-04T00:00:00",
"o": 4.47,
"h": 4.48,
"l": 4.39,
"c": 4.4,
"v": 37553314.62090364
},
{
"ts": "2025-10-03T00:00:00",
"o": 4.42,
"h": 4.5,
"l": 4.36,
"c": 4.46,
"v": 95810210.26923683
},
{
"ts": "2025-10-02T00:00:00",
"o": 4.37,
"h": 4.49,
"l": 4.35,
"c": 4.42,
"v": 95340376.66622384
},
{
"ts": "2025-10-01T00:00:00",
"o": 4.24,
"h": 4.46,
"l": 4.18,
"c": 4.36,
"v": 155478188.73343486
},
{
"ts": "2025-09-30T00:00:00",
"o": 4.26,
"h": 4.27,
"l": 4.19,
"c": 4.23,
"v": 126222897.87248401
},
{
"ts": "2025-09-29T00:00:00",
"o": 4.34,
"h": 4.35,
"l": 4.21,
"c": 4.26,
"v": 116777332.98272589
},
{
"ts": "2025-09-28T00:00:00",
"o": 4.33,
"h": 4.38,
"l": 4.25,
"c": 4.34,
"v": 47200101.23739032
},
{
"ts": "2025-09-27T00:00:00",
"o": 4.38,
"h": 4.39,
"l": 4.28,
"c": 4.31,
"v": 51901706.07791827
},
{
"ts": "2025-09-26T00:00:00",
"o": 4.28,
"h": 4.4,
"l": 4.25,
"c": 4.39,
"v": 77068216.20926255
},
{
"ts": "2025-09-25T00:00:00",
"o": 4.35,
"h": 4.37,
"l": 4.24,
"c": 4.27,
"v": 131136287.65327743
},
{
"ts": "2025-09-24T00:00:00",
"o": 4.37,
"h": 4.44,
"l": 4.32,
"c": 4.37,
"v": 85066800.2093391
},
{
"ts": "2025-09-23T00:00:00",
"o": 4.4,
"h": 4.43,
"l": 4.32,
"c": 4.38,
"v": 92705797.6722892
},
{
"ts": "2025-09-22T00:00:00",
"o": 4.6,
"h": 4.61,
"l": 4.24,
"c": 4.4,
"v": 234993759.44286695
},
{
"ts": "2025-09-21T00:00:00",
"o": 4.73,
"h": 4.73,
"l": 4.6,
"c": 4.6,
"v": 77971185.13057256
},
{
"ts": "2025-09-20T00:00:00",
"o": 4.65,
"h": 4.73,
"l": 4.64,
"c": 4.71,
"v": 57464374.5633814
},
{
"ts": "2025-09-19T00:00:00",
"o": 4.78,
"h": 4.83,
"l": 4.63,
"c": 4.65,
"v": 74142335.3823294
},
{
"ts": "2025-09-18T00:00:00",
"o": 4.73,
"h": 4.81,
"l": 4.68,
"c": 4.79,
"v": 93166249.11436085
},
{
"ts": "2025-09-17T00:00:00",
"o": 4.66,
"h": 4.76,
"l": 4.55,
"c": 4.73,
"v": 153362134.27013516
},
{
"ts": "2025-09-16T00:00:00",
"o": 4.6,
"h": 4.65,
"l": 4.52,
"c": 4.65,
"v": 58698789.93119385
},
{
"ts": "2025-09-15T00:00:00",
"o": 4.69,
"h": 4.76,
"l": 4.53,
"c": 4.61,
"v": 168387436.20320797
},
{
"ts": "2025-09-14T00:00:00",
"o": 4.82,
"h": 4.85,
"l": 4.65,
"c": 4.69,
"v": 127592360.31000109
},
{
"ts": "2025-09-13T00:00:00",
"o": 4.78,
"h": 4.84,
"l": 4.74,
"c": 4.83,
"v": 112631661.66569102
},
{
"ts": "2025-09-12T00:00:00",
"o": 4.72,
"h": 4.79,
"l": 4.67,
"c": 4.79,
"v": 124067028.63351992
},
{
"ts": "2025-09-11T00:00:00",
"o": 4.7,
"h": 4.75,
"l": 4.63,
"c": 4.72,
"v": 136866578.63119173
},
{
"ts": "2025-09-10T00:00:00",
"o": 4.66,
"h": 4.74,
"l": 4.63,
"c": 4.69,
"v": 150726482.97857794
},
{
"ts": "2025-09-09T00:00:00",
"o": 4.64,
"h": 4.72,
"l": 4.57,
"c": 4.67,
"v": 187898892.4146163
},
{
"ts": "2025-09-08T00:00:00",
"o": 4.57,
"h": 4.66,
"l": 4.53,
"c": 4.65,
"v": 124884162.19270127
},
{
"ts": "2025-09-07T00:00:00",
"o": 4.54,
"h": 4.58,
"l": 4.52,
"c": 4.56,
"v": 47520915.7521418
},
{
"ts": "2025-09-06T00:00:00",
"o": 4.54,
"h": 4.58,
"l": 4.49,
"c": 4.52,
"v": 37459665.33281287
},
{
"ts": "2025-09-05T00:00:00",
"o": 4.48,
"h": 4.57,
"l": 4.46,
"c": 4.52,
"v": 72896782.48065788
},
{
"ts": "2025-09-04T00:00:00",
"o": 4.59,
"h": 4.6,
"l": 4.41,
"c": 4.46,
"v": 83079361.15166594
},
{
"ts": "2025-09-03T00:00:00",
"o": 4.5,
"h": 4.59,
"l": 4.47,
"c": 4.58,
"v": 110331540.48956063
},
{
"ts": "2025-09-02T00:00:00",
"o": 4.42,
"h": 4.5,
"l": 4.36,
"c": 4.48,
"v": 95133260.57354996
},
{
"ts": "2025-09-01T00:00:00",
"o": 4.56,
"h": 4.56,
"l": 4.33,
"c": 4.41,
"v": 297610801.0813747
},
{
"ts": "2025-08-31T00:00:00",
"o": 4.7,
"h": 4.73,
"l": 4.55,
"c": 4.55,
"v": 169456599.24704924
},
{
"ts": "2025-08-30T00:00:00",
"o": 4.64,
"h": 4.78,
"l": 4.61,
"c": 4.7,
"v": 529952392.71104664
},
{
"ts": "2025-08-29T00:00:00",
"o": 4.78,
"h": 4.8,
"l": 4.55,
"c": 4.64,
"v": 362025582.33729935
},
{
"ts": "2025-08-28T00:00:00",
"o": 4.75,
"h": 4.8,
"l": 4.7,
"c": 4.76,
"v": 493133892.7333362
},
{
"ts": "2025-08-27T00:00:00",
"o": 4.92,
"h": 4.98,
"l": 4.7,
"c": 4.77,
"v": 974767838.3584042
},
{
"ts": "2025-08-26T00:00:00",
"o": 5.25,
"h": 5.26,
"l": 4.85,
"c": 4.92,
"v": 2283478965.0040402
},
{
"ts": "2025-08-25T00:00:00",
"o": 4.99,
"h": 6.1,
"l": 4.92,
"c": 5.27,
"v": 17290400996.217907
},
{
"ts": "2025-08-24T00:00:00",
"o": 5.06,
"h": 5.15,
"l": 4.89,
"c": 4.96,
"v": 103359194.13491678
},
{
"ts": "2025-08-23T00:00:00",
"o": 5.08,
"h": 5.11,
"l": 4.97,
"c": 5.06,
"v": 69669107.68619873
},
{
"ts": "2025-08-22T00:00:00",
"o": 4.88,
"h": 5.13,
"l": 4.71,
"c": 5.08,
"v": 148917617.9461911
},
{
"ts": "2025-08-21T00:00:00",
"o": 4.91,
"h": 4.94,
"l": 4.82,
"c": 4.86,
"v": 65520690.22207246
},
{
"ts": "2025-08-20T00:00:00",
"o": 4.74,
"h": 4.92,
"l": 4.73,
"c": 4.9,
"v": 68148662.61976878
},
{
"ts": "2025-08-19T00:00:00",
"o": 4.89,
"h": 4.95,
"l": 4.73,
"c": 4.75,
"v": 95820973.37792277
},
{
"ts": "2025-08-18T00:00:00",
"o": 5.02,
"h": 5.02,
"l": 4.82,
"c": 4.88,
"v": 86974627.02248324
},
{
"ts": "2025-08-17T00:00:00",
"o": 5.03,
"h": 5.07,
"l": 4.98,
"c": 5,
"v": 46742331.18020622
},
{
"ts": "2025-08-16T00:00:00",
"o": 4.94,
"h": 5.03,
"l": 4.9,
"c": 5.03,
"v": 66027845.26401015
},
{
"ts": "2025-08-15T00:00:00",
"o": 5.01,
"h": 5.12,
"l": 4.77,
"c": 4.94,
"v": 178248123.16241035
},
{
"ts": "2025-08-14T00:00:00",
"o": 5.34,
"h": 5.4,
"l": 4.93,
"c": 5.01,
"v": 264300087.18699592
},
{
"ts": "2025-08-13T00:00:00",
"o": 5.23,
"h": 5.45,
"l": 5.21,
"c": 5.35,
"v": 196558438.41938183
},
{
"ts": "2025-08-12T00:00:00",
"o": 5.05,
"h": 5.29,
"l": 4.94,
"c": 5.24,
"v": 148090877.0386026
},
{
"ts": "2025-08-11T00:00:00",
"o": 5.2,
"h": 5.33,
"l": 5.03,
"c": 5.05,
"v": 168141438.50072354
},
{
"ts": "2025-08-10T00:00:00",
"o": 5.27,
"h": 5.34,
"l": 5.11,
"c": 5.22,
"v": 191721514.7879686
},
{
"ts": "2025-08-09T00:00:00",
"o": 5.19,
"h": 5.33,
"l": 5.15,
"c": 5.28,
"v": 147054697.3902552
},
{
"ts": "2025-08-08T00:00:00",
"o": 5.11,
"h": 5.22,
"l": 5.05,
"c": 5.17,
"v": 140177271.23456073
},
{
"ts": "2025-08-07T00:00:00",
"o": 4.97,
"h": 5.11,
"l": 4.95,
"c": 5.11,
"v": 115164804.44462927
},
{
"ts": "2025-08-06T00:00:00",
"o": 4.99,
"h": 5,
"l": 4.85,
"c": 4.97,
"v": 154930910.9685304
},
{
"ts": "2025-08-05T00:00:00",
"o": 5.14,
"h": 5.16,
"l": 4.91,
"c": 4.99,
"v": 150539183.40089273
},
{
"ts": "2025-08-04T00:00:00",
"o": 5.03,
"h": 5.15,
"l": 5.02,
"c": 5.14,
"v": 102029833.69753945
},
{
"ts": "2025-08-03T00:00:00",
"o": 4.92,
"h": 5.06,
"l": 4.849,
"c": 5.03,
"v": 76520674.65406504
},
{
"ts": "2025-08-02T00:00:00",
"o": 5,
"h": 5.08,
"l": 4.87,
"c": 4.93,
"v": 124566268.50835565
},
{
"ts": "2025-08-01T00:00:00",
"o": 5.07,
"h": 5.17,
"l": 4.9,
"c": 5,
"v": 271671710.22588855
},
{
"ts": "2025-07-31T00:00:00",
"o": 5.3,
"h": 5.39,
"l": 5.066,
"c": 5.07,
"v": 189205559.46997425
},
{
"ts": "2025-07-30T00:00:00",
"o": 5.443,
"h": 5.443,
"l": 5.11,
"c": 5.31,
"v": 250118528.8654916
},
{
"ts": "2025-07-29T00:00:00",
"o": 5.389,
"h": 5.863,
"l": 5.295,
"c": 5.442,
"v": 951030403.5728306
},
{
"ts": "2025-07-28T00:00:00",
"o": 5.806,
"h": 5.831,
"l": 5.335,
"c": 5.374,
"v": 370854271.47945195
},
{
"ts": "2025-07-27T00:00:00",
"o": 5.718,
"h": 5.931,
"l": 5.624,
"c": 5.831,
"v": 361189198.16846406
},
{
"ts": "2025-07-26T00:00:00",
"o": 5.496,
"h": 5.773,
"l": 5.451,
"c": 5.727,
"v": 633256260.516809
},
{
"ts": "2025-07-25T00:00:00",
"o": 5.324,
"h": 5.51,
"l": 5.225,
"c": 5.481,
"v": 187999887.09454575
},
{
"ts": "2025-07-24T00:00:00",
"o": 5.45,
"h": 5.576,
"l": 5.064,
"c": 5.337,
"v": 437427331.76487297
},
{
"ts": "2025-07-23T00:00:00",
"o": 5.782,
"h": 6.096,
"l": 5.298,
"c": 5.456,
"v": 1575199832.597705
},
{
"ts": "2025-07-22T00:00:00",
"o": 5.903,
"h": 5.928,
"l": 5.512,
"c": 5.771,
"v": 822027449.049983
},
{
"ts": "2025-07-21T00:00:00",
"o": 6.129,
"h": 6.289,
"l": 5.8,
"c": 5.903,
"v": 2286751460.5411196
},
{
"ts": "2025-07-20T00:00:00",
"o": 5.292,
"h": 7.365,
"l": 5.193,
"c": 6.141,
"v": 12961628174.677986
},
{
"ts": "2025-07-19T00:00:00",
"o": 4.976,
"h": 5.507,
"l": 4.909,
"c": 5.278,
"v": 2058603842.449645
},
{
"ts": "2025-07-18T00:00:00",
"o": 5.038,
"h": 5.253,
"l": 4.89,
"c": 4.986,
"v": 410742374.5198606
},
{
"ts": "2025-07-17T00:00:00",
"o": 5.043,
"h": 5.114,
"l": 4.871,
"c": 5.053,
"v": 272633336.7812743
},
{
"ts": "2025-07-16T00:00:00",
"o": 5.149,
"h": 5.285,
"l": 5.014,
"c": 5.044,
"v": 359595886.0885385
},
{
"ts": "2025-07-15T00:00:00",
"o": 5.086,
"h": 5.149,
"l": 4.87,
"c": 5.146,
"v": 191100579.8991135
},
{
"ts": "2025-07-14T00:00:00",
"o": 5.102,
"h": 5.297,
"l": 5.026,
"c": 5.085,
"v": 168766889.72110054
},
{
"ts": "2025-07-13T00:00:00",
"o": 5.088,
"h": 5.221,
"l": 5.013,
"c": 5.114,
"v": 210786637.19674578
},
{
"ts": "2025-07-12T00:00:00",
"o": 5.08,
"h": 5.36,
"l": 4.988,
"c": 5.093,
"v": 284695025.45520127
},
{
"ts": "2025-07-11T00:00:00",
"o": 5.009,
"h": 5.459,
"l": 4.904,
"c": 5.08,
"v": 593813372.3756164
},
{
"ts": "2025-07-10T00:00:00",
"o": 4.802,
"h": 5.059,
"l": 4.763,
"c": 5.008,
"v": 178296455.08416042
},
{
"ts": "2025-07-09T00:00:00",
"o": 4.646,
"h": 4.95,
"l": 4.611,
"c": 4.789,
"v": 373977330.9487777
},
{
"ts": "2025-07-08T00:00:00",
"o": 4.502,
"h": 4.643,
"l": 4.458,
"c": 4.643,
"v": 69011037.0996853
},
{
"ts": "2025-07-07T00:00:00",
"o": 4.465,
"h": 4.616,
"l": 4.441,
"c": 4.521,
"v": 182244707.91586035
},
{
"ts": "2025-07-06T00:00:00",
"o": 4.425,
"h": 4.509,
"l": 4.383,
"c": 4.465,
"v": 41738530.93147496
},
{
"ts": "2025-07-05T00:00:00",
"o": 4.439,
"h": 4.51,
"l": 4.372,
"c": 4.425,
"v": 68173354.47997192
},
{
"ts": "2025-07-04T00:00:00",
"o": 4.644,
"h": 4.653,
"l": 4.372,
"c": 4.437,
"v": 132642100.79271965
},
{
"ts": "2025-07-03T00:00:00",
"o": 4.583,
"h": 4.686,
"l": 4.562,
"c": 4.63,
"v": 113813625.62678812
},
{
"ts": "2025-07-02T00:00:00",
"o": 4.327,
"h": 4.67,
"l": 4.292,
"c": 4.58,
"v": 132490083.97775178
},
{
"ts": "2025-07-01T00:00:00",
"o": 4.465,
"h": 4.468,
"l": 4.3,
"c": 4.325,
"v": 55785627.50177116
},
{
"ts": "2025-06-30T00:00:00",
"o": 4.571,
"h": 4.612,
"l": 4.409,
"c": 4.465,
"v": 70062353.48057546
},
{
"ts": "2025-06-29T00:00:00",
"o": 4.46,
"h": 4.61,
"l": 4.417,
"c": 4.569,
"v": 65664832.54312571
},
{
"ts": "2025-06-28T00:00:00",
"o": 4.348,
"h": 4.479,
"l": 4.298,
"c": 4.449,
"v": 60859722.33712477
},
{
"ts": "2025-06-27T00:00:00",
"o": 4.34,
"h": 4.388,
"l": 4.27,
"c": 4.348,
"v": 90088313.13587177
},
{
"ts": "2025-06-26T00:00:00",
"o": 4.376,
"h": 4.566,
"l": 4.29,
"c": 4.348,
"v": 447895028.32407176
},
{
"ts": "2025-06-25T00:00:00",
"o": 4.492,
"h": 4.493,
"l": 4.343,
"c": 4.37,
"v": 117866185.70765106
},
{
"ts": "2025-06-24T00:00:00",
"o": 4.471,
"h": 4.493,
"l": 4.383,
"c": 4.493,
"v": 142455569.2429237
},
{
"ts": "2025-06-23T00:00:00",
"o": 4.077,
"h": 4.492,
"l": 4.049,
"c": 4.471,
"v": 192359823.14706478
},
{
"ts": "2025-06-22T00:00:00",
"o": 4.218,
"h": 4.266,
"l": 3.918,
"c": 4.076,
"v": 231414599.5040115
},
{
"ts": "2025-06-21T00:00:00",
"o": 4.369,
"h": 4.441,
"l": 4.106,
"c": 4.207,
"v": 146184278.6676354
},
{
"ts": "2025-06-20T00:00:00",
"o": 4.452,
"h": 4.574,
"l": 4.348,
"c": 4.374,
"v": 235473115.44695285
},
{
"ts": "2025-06-19T00:00:00",
"o": 4.535,
"h": 4.56,
"l": 4.397,
"c": 4.452,
"v": 160764341.58458135
},
{
"ts": "2025-06-18T00:00:00",
"o": 4.575,
"h": 4.612,
"l": 4.38,
"c": 4.535,
"v": 215257162.23847136
},
{
"ts": "2025-06-17T00:00:00",
"o": 4.721,
"h": 4.766,
"l": 4.525,
"c": 4.575,
"v": 339861936.9047178
},
{
"ts": "2025-06-16T00:00:00",
"o": 4.745,
"h": 5.003,
"l": 4.683,
"c": 4.721,
"v": 845251929.8216391
},
{
"ts": "2025-06-15T00:00:00",
"o": 4.732,
"h": 5.1,
"l": 4.693,
"c": 4.745,
"v": 1769189662.0510983
},
{
"ts": "2025-06-14T00:00:00",
"o": 4.901,
"h": 4.914,
"l": 4.67,
"c": 4.74,
"v": 192187181.54150072
},
{
"ts": "2025-06-13T00:00:00",
"o": 5.026,
"h": 5.1,
"l": 4.7,
"c": 4.903,
"v": 596042643.5697957
},
{
"ts": "2025-06-12T00:00:00",
"o": 5.481,
"h": 5.659,
"l": 5.026,
"c": 5.026,
"v": 767618200.4632287
},
{
"ts": "2025-06-11T00:00:00",
"o": 5.867,
"h": 6.237,
"l": 5.447,
"c": 5.48,
"v": 971993017.5888038
},
{
"ts": "2025-06-10T00:00:00",
"o": 5.629,
"h": 5.949,
"l": 5.515,
"c": 5.858,
"v": 1439204891.5709774
},
{
"ts": "2025-06-09T00:00:00",
"o": 5.445,
"h": 5.736,
"l": 5.16,
"c": 5.63,
"v": 2798761001.568547
},
{
"ts": "2025-06-08T00:00:00",
"o": 5.21,
"h": 5.705,
"l": 5.132,
"c": 5.438,
"v": 4425423164.871689
},
{
"ts": "2025-06-07T00:00:00",
"o": 4.926,
"h": 5.277,
"l": 4.756,
"c": 5.21,
"v": 1417549973.062388
},
{
"ts": "2025-06-06T00:00:00",
"o": 4.691,
"h": 6.061,
"l": 4.657,
"c": 4.93,
"v": 7123101502.151288
},
{
"ts": "2025-06-05T00:00:00",
"o": 4.915,
"h": 4.98,
"l": 4.607,
"c": 4.691,
"v": 107171838.8847012
}
]
},
"orderbook": {
"market": "KRW-IOST",
"timestamp": 1761963367163,
"total_ask_size": 41954119.60067338,
"total_bid_size": 33369236.59532183,
"units": [
{
"ask_price": 3.27,
"bid_price": 3.26,
"ask_size": 338002.67634099,
"bid_size": 3812347.77083553
},
{
"ask_price": 3.28,
"bid_price": 3.25,
"ask_size": 4232594.70115338,
"bid_size": 8726512.751447
},
{
"ask_price": 3.29,
"bid_price": 3.24,
"ask_size": 5689950.89225521,
"bid_size": 4277487.91146043
},
{
"ask_price": 3.3,
"bid_price": 3.23,
"ask_size": 3812347.77083553,
"bid_size": 1942998.31475396
},
{
"ask_price": 3.31,
"bid_price": 3.22,
"ask_size": 1404933.91952185,
"bid_size": 4268390.88765352
}
]
},
"micro": {
"last_price": 3.27,
"best_bid": 3.26,
"best_ask": 3.27,
"mid": 3.2649999999999997,
"spread_abs": 0.010000000000000231,
"spread_bps": 30.627871362940983,
"ob_imbalance_topN": -0.1960731433751753,
"h1_return": -0.07627118644067797,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 3.2965000000000004,
"upper": 3.351372579673276,
"lower": 3.241627420326725,
"bandwidth_pct": 3.3291417972562187,
"position_0to1": 0.258531490976115
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-IOTA",
"last": {
"price": 205,
"ts": "2025-11-01T02:16:06.141Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 206,
"h": 206,
"l": 204,
"c": 205,
"v": 59083.58319272
},
{
"ts": "2025-11-01T01:00:00",
"o": 207,
"h": 208,
"l": 205,
"c": 206,
"v": 57429.35271386
},
{
"ts": "2025-11-01T00:00:00",
"o": 206,
"h": 206,
"l": 205,
"c": 206,
"v": 108169.70744857
},
{
"ts": "2025-10-31T23:00:00",
"o": 207,
"h": 207,
"l": 205,
"c": 206,
"v": 39901.7194622
},
{
"ts": "2025-10-31T22:00:00",
"o": 207,
"h": 207,
"l": 205,
"c": 207,
"v": 479182.67220304
},
{
"ts": "2025-10-31T21:00:00",
"o": 205,
"h": 206,
"l": 205,
"c": 206,
"v": 66553.79117499
},
{
"ts": "2025-10-31T20:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 205,
"v": 60072.88511822
},
{
"ts": "2025-10-31T19:00:00",
"o": 204,
"h": 207,
"l": 204,
"c": 207,
"v": 64216.62339032
},
{
"ts": "2025-10-31T18:00:00",
"o": 205,
"h": 206,
"l": 204,
"c": 205,
"v": 48274.32349812
},
{
"ts": "2025-10-31T17:00:00",
"o": 204,
"h": 205,
"l": 203,
"c": 204,
"v": 58564.40643161
},
{
"ts": "2025-10-31T16:00:00",
"o": 208,
"h": 208,
"l": 204,
"c": 204,
"v": 105099.53335314
},
{
"ts": "2025-10-31T15:00:00",
"o": 209,
"h": 211,
"l": 207,
"c": 207,
"v": 181882.20723234
},
{
"ts": "2025-10-31T14:00:00",
"o": 207,
"h": 209,
"l": 207,
"c": 208,
"v": 216561.63308333
},
{
"ts": "2025-10-31T13:00:00",
"o": 208,
"h": 208,
"l": 206,
"c": 208,
"v": 102204.27423115
},
{
"ts": "2025-10-31T12:00:00",
"o": 209,
"h": 210,
"l": 207,
"c": 207,
"v": 509942.96364638
},
{
"ts": "2025-10-31T11:00:00",
"o": 207,
"h": 209,
"l": 206,
"c": 209,
"v": 143041.68055886
},
{
"ts": "2025-10-31T10:00:00",
"o": 206,
"h": 207,
"l": 206,
"c": 207,
"v": 304406.15105397
},
{
"ts": "2025-10-31T09:00:00",
"o": 206,
"h": 208,
"l": 205,
"c": 207,
"v": 447755.79690171
},
{
"ts": "2025-10-31T08:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 207,
"v": 389373.12848262
},
{
"ts": "2025-10-31T07:00:00",
"o": 207,
"h": 208,
"l": 205,
"c": 206,
"v": 173198.86171323
},
{
"ts": "2025-10-31T06:00:00",
"o": 208,
"h": 208,
"l": 207,
"c": 208,
"v": 51617.40166719
},
{
"ts": "2025-10-31T05:00:00",
"o": 209,
"h": 209,
"l": 207,
"c": 208,
"v": 98045.15877921
},
{
"ts": "2025-10-31T04:00:00",
"o": 208,
"h": 210,
"l": 207,
"c": 208,
"v": 1169326.27425429
},
{
"ts": "2025-10-31T03:00:00",
"o": 206,
"h": 208,
"l": 206,
"c": 207,
"v": 80398.8828586
},
{
"ts": "2025-10-31T02:00:00",
"o": 208,
"h": 208,
"l": 205,
"c": 206,
"v": 64263.80545475
},
{
"ts": "2025-10-31T01:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 208,
"v": 415161.18071713
},
{
"ts": "2025-10-31T00:00:00",
"o": 208,
"h": 208,
"l": 206,
"c": 206,
"v": 275172.05817572
},
{
"ts": "2025-10-30T23:00:00",
"o": 206,
"h": 208,
"l": 205,
"c": 208,
"v": 147799.93563871
},
{
"ts": "2025-10-30T22:00:00",
"o": 206,
"h": 206,
"l": 205,
"c": 206,
"v": 91926.80764585
},
{
"ts": "2025-10-30T21:00:00",
"o": 204,
"h": 206,
"l": 204,
"c": 206,
"v": 324851.23954596
},
{
"ts": "2025-10-30T20:00:00",
"o": 203,
"h": 204,
"l": 202,
"c": 204,
"v": 250155.11411461
},
{
"ts": "2025-10-30T19:00:00",
"o": 200,
"h": 202,
"l": 199,
"c": 201,
"v": 273029.09152489
},
{
"ts": "2025-10-30T18:00:00",
"o": 202,
"h": 202,
"l": 200,
"c": 200,
"v": 276691.0511522
},
{
"ts": "2025-10-30T17:00:00",
"o": 204,
"h": 204,
"l": 200,
"c": 202,
"v": 660814.02592508
},
{
"ts": "2025-10-30T16:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 204,
"v": 73095.85688392
},
{
"ts": "2025-10-30T15:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 202,
"v": 593953.94729719
},
{
"ts": "2025-10-30T14:00:00",
"o": 204,
"h": 205,
"l": 203,
"c": 204,
"v": 281648.52435783
},
{
"ts": "2025-10-30T13:00:00",
"o": 207,
"h": 208,
"l": 204,
"c": 204,
"v": 378643.60432543
},
{
"ts": "2025-10-30T12:00:00",
"o": 209,
"h": 210,
"l": 205,
"c": 207,
"v": 509064.04452542
},
{
"ts": "2025-10-30T11:00:00",
"o": 210,
"h": 210,
"l": 208,
"c": 208,
"v": 184292.99807455
},
{
"ts": "2025-10-30T10:00:00",
"o": 209,
"h": 211,
"l": 209,
"c": 210,
"v": 231413.65476868
},
{
"ts": "2025-10-30T09:00:00",
"o": 211,
"h": 211,
"l": 209,
"c": 210,
"v": 242251.36123242
},
{
"ts": "2025-10-30T08:00:00",
"o": 212,
"h": 212,
"l": 210,
"c": 211,
"v": 104783.72506466
},
{
"ts": "2025-10-30T07:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 212,
"v": 64040.73031208
},
{
"ts": "2025-10-30T06:00:00",
"o": 211,
"h": 212,
"l": 209,
"c": 212,
"v": 244287.7580494
},
{
"ts": "2025-10-30T05:00:00",
"o": 208,
"h": 212,
"l": 208,
"c": 212,
"v": 127002.92247762
},
{
"ts": "2025-10-30T04:00:00",
"o": 213,
"h": 213,
"l": 206,
"c": 209,
"v": 1562663.72138209
},
{
"ts": "2025-10-30T03:00:00",
"o": 214,
"h": 214,
"l": 211,
"c": 212,
"v": 478600.42726902
},
{
"ts": "2025-10-30T02:00:00",
"o": 213,
"h": 215,
"l": 213,
"c": 215,
"v": 280932.0028754
},
{
"ts": "2025-10-30T01:00:00",
"o": 214,
"h": 214,
"l": 213,
"c": 214,
"v": 155145.94100495
},
{
"ts": "2025-10-30T00:00:00",
"o": 213,
"h": 215,
"l": 212,
"c": 215,
"v": 438767.24217632
},
{
"ts": "2025-10-29T23:00:00",
"o": 215,
"h": 215,
"l": 212,
"c": 213,
"v": 195073.572042
},
{
"ts": "2025-10-29T22:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 216,
"v": 244819.44124611
},
{
"ts": "2025-10-29T21:00:00",
"o": 218,
"h": 219,
"l": 217,
"c": 217,
"v": 162636.24784681
},
{
"ts": "2025-10-29T20:00:00",
"o": 218,
"h": 219,
"l": 216,
"c": 218,
"v": 206625.0744574
},
{
"ts": "2025-10-29T19:00:00",
"o": 216,
"h": 218,
"l": 215,
"c": 218,
"v": 284873.33397995
},
{
"ts": "2025-10-29T18:00:00",
"o": 217,
"h": 218,
"l": 210,
"c": 216,
"v": 1188408.41952084
},
{
"ts": "2025-10-29T17:00:00",
"o": 215,
"h": 218,
"l": 214,
"c": 217,
"v": 67093.20534634
},
{
"ts": "2025-10-29T16:00:00",
"o": 213,
"h": 215,
"l": 212,
"c": 213,
"v": 137428.06811855
},
{
"ts": "2025-10-29T15:00:00",
"o": 215,
"h": 215,
"l": 212,
"c": 213,
"v": 275039.7366213
},
{
"ts": "2025-10-29T14:00:00",
"o": 217,
"h": 217,
"l": 215,
"c": 215,
"v": 391486.03305807
},
{
"ts": "2025-10-29T13:00:00",
"o": 216,
"h": 219,
"l": 216,
"c": 217,
"v": 161633.19997047
},
{
"ts": "2025-10-29T12:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 216,
"v": 266250.44491503
},
{
"ts": "2025-10-29T11:00:00",
"o": 216,
"h": 218,
"l": 216,
"c": 217,
"v": 159996.72683231
},
{
"ts": "2025-10-29T10:00:00",
"o": 214,
"h": 217,
"l": 213,
"c": 215,
"v": 168705.98059294
},
{
"ts": "2025-10-29T09:00:00",
"o": 213,
"h": 215,
"l": 212,
"c": 214,
"v": 70800.96934858
},
{
"ts": "2025-10-29T08:00:00",
"o": 213,
"h": 214,
"l": 213,
"c": 213,
"v": 94716.64804202
},
{
"ts": "2025-10-29T07:00:00",
"o": 213,
"h": 214,
"l": 212,
"c": 214,
"v": 95220.82260096
},
{
"ts": "2025-10-29T06:00:00",
"o": 213,
"h": 214,
"l": 213,
"c": 213,
"v": 137876.61915015
},
{
"ts": "2025-10-29T05:00:00",
"o": 213,
"h": 214,
"l": 213,
"c": 214,
"v": 137618.55698249
},
{
"ts": "2025-10-29T04:00:00",
"o": 214,
"h": 214,
"l": 213,
"c": 214,
"v": 295773.17802016
},
{
"ts": "2025-10-29T03:00:00",
"o": 214,
"h": 214,
"l": 212,
"c": 213,
"v": 62497.99501094
},
{
"ts": "2025-10-29T02:00:00",
"o": 215,
"h": 215,
"l": 214,
"c": 215,
"v": 154435.05027368
},
{
"ts": "2025-10-29T01:00:00",
"o": 214,
"h": 215,
"l": 213,
"c": 214,
"v": 184079.17210486
},
{
"ts": "2025-10-29T00:00:00",
"o": 215,
"h": 216,
"l": 213,
"c": 214,
"v": 568618.17278186
},
{
"ts": "2025-10-28T23:00:00",
"o": 216,
"h": 216,
"l": 214,
"c": 215,
"v": 429675.39798618
},
{
"ts": "2025-10-28T22:00:00",
"o": 214,
"h": 216,
"l": 214,
"c": 216,
"v": 108000.60555997
},
{
"ts": "2025-10-28T21:00:00",
"o": 215,
"h": 216,
"l": 212,
"c": 215,
"v": 685554.73427186
},
{
"ts": "2025-10-28T20:00:00",
"o": 215,
"h": 216,
"l": 213,
"c": 215,
"v": 448211.30515576
},
{
"ts": "2025-10-28T19:00:00",
"o": 218,
"h": 218,
"l": 214,
"c": 215,
"v": 348974.31639556
},
{
"ts": "2025-10-28T18:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 219,
"v": 38274.34882705
},
{
"ts": "2025-10-28T17:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 219,
"v": 73025.25011778
},
{
"ts": "2025-10-28T16:00:00",
"o": 220,
"h": 220,
"l": 219,
"c": 220,
"v": 45972.69200024
},
{
"ts": "2025-10-28T15:00:00",
"o": 220,
"h": 222,
"l": 218,
"c": 219,
"v": 403269.7453744
},
{
"ts": "2025-10-28T14:00:00",
"o": 222,
"h": 223,
"l": 218,
"c": 220,
"v": 545180.34901302
},
{
"ts": "2025-10-28T13:00:00",
"o": 222,
"h": 223,
"l": 221,
"c": 222,
"v": 501041.46994364
},
{
"ts": "2025-10-28T12:00:00",
"o": 220,
"h": 222,
"l": 219,
"c": 222,
"v": 381857.80349942
},
{
"ts": "2025-10-28T11:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 220,
"v": 399544.36360693
},
{
"ts": "2025-10-28T10:00:00",
"o": 223,
"h": 223,
"l": 220,
"c": 220,
"v": 598938.52547929
},
{
"ts": "2025-10-28T09:00:00",
"o": 225,
"h": 225,
"l": 221,
"c": 223,
"v": 548330.99034659
},
{
"ts": "2025-10-28T08:00:00",
"o": 224,
"h": 227,
"l": 222,
"c": 224,
"v": 618874.26563275
},
{
"ts": "2025-10-28T07:00:00",
"o": 229,
"h": 231,
"l": 221,
"c": 224,
"v": 2525662.889384
},
{
"ts": "2025-10-28T06:00:00",
"o": 219,
"h": 231,
"l": 217,
"c": 229,
"v": 4332807.85816674
},
{
"ts": "2025-10-28T05:00:00",
"o": 220,
"h": 223,
"l": 219,
"c": 219,
"v": 943295.60259768
},
{
"ts": "2025-10-28T04:00:00",
"o": 217,
"h": 220,
"l": 217,
"c": 220,
"v": 156138.46332049
},
{
"ts": "2025-10-28T03:00:00",
"o": 218,
"h": 219,
"l": 217,
"c": 217,
"v": 97849.99074238
},
{
"ts": "2025-10-28T02:00:00",
"o": 220,
"h": 221,
"l": 218,
"c": 219,
"v": 180051.27861845
},
{
"ts": "2025-10-28T01:00:00",
"o": 218,
"h": 220,
"l": 218,
"c": 219,
"v": 330719.74918745
},
{
"ts": "2025-10-28T00:00:00",
"o": 216,
"h": 218,
"l": 216,
"c": 218,
"v": 191537.64289953
},
{
"ts": "2025-10-27T23:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 237409.72994599
},
{
"ts": "2025-10-27T22:00:00",
"o": 218,
"h": 220,
"l": 217,
"c": 217,
"v": 50380.15032695
},
{
"ts": "2025-10-27T21:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 219,
"v": 120361.3754154
},
{
"ts": "2025-10-27T20:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 219,
"v": 63042.2599225
},
{
"ts": "2025-10-27T19:00:00",
"o": 220,
"h": 221,
"l": 219,
"c": 219,
"v": 22019.31865001
},
{
"ts": "2025-10-27T18:00:00",
"o": 221,
"h": 222,
"l": 221,
"c": 221,
"v": 36156.56179554
},
{
"ts": "2025-10-27T17:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 221,
"v": 37810.76078283
},
{
"ts": "2025-10-27T16:00:00",
"o": 218,
"h": 222,
"l": 218,
"c": 222,
"v": 182218.93735113
},
{
"ts": "2025-10-27T15:00:00",
"o": 217,
"h": 219,
"l": 217,
"c": 218,
"v": 209278.08794781
},
{
"ts": "2025-10-27T14:00:00",
"o": 218,
"h": 218,
"l": 216,
"c": 217,
"v": 106914.13843796
},
{
"ts": "2025-10-27T13:00:00",
"o": 217,
"h": 218,
"l": 215,
"c": 217,
"v": 218469.96893202
},
{
"ts": "2025-10-27T12:00:00",
"o": 218,
"h": 220,
"l": 216,
"c": 216,
"v": 176264.73240251
},
{
"ts": "2025-10-27T11:00:00",
"o": 219,
"h": 219,
"l": 217,
"c": 219,
"v": 260190.46893343
},
{
"ts": "2025-10-27T10:00:00",
"o": 219,
"h": 219,
"l": 217,
"c": 217,
"v": 214979.87471471
},
{
"ts": "2025-10-27T09:00:00",
"o": 220,
"h": 220,
"l": 218,
"c": 218,
"v": 363969.57521383
},
{
"ts": "2025-10-27T08:00:00",
"o": 222,
"h": 223,
"l": 220,
"c": 221,
"v": 285588.08453493
},
{
"ts": "2025-10-27T07:00:00",
"o": 223,
"h": 223,
"l": 220,
"c": 222,
"v": 269438.85892238
},
{
"ts": "2025-10-27T06:00:00",
"o": 223,
"h": 224,
"l": 222,
"c": 223,
"v": 87600.29413762
},
{
"ts": "2025-10-27T05:00:00",
"o": 223,
"h": 225,
"l": 222,
"c": 224,
"v": 212196.06195654
},
{
"ts": "2025-10-27T04:00:00",
"o": 223,
"h": 223,
"l": 221,
"c": 223,
"v": 1371591.68393294
},
{
"ts": "2025-10-27T03:00:00",
"o": 225,
"h": 225,
"l": 222,
"c": 223,
"v": 91402.32726154
},
{
"ts": "2025-10-27T02:00:00",
"o": 224,
"h": 226,
"l": 223,
"c": 223,
"v": 101287.78544947
},
{
"ts": "2025-10-27T01:00:00",
"o": 223,
"h": 225,
"l": 222,
"c": 224,
"v": 304333.48278507
},
{
"ts": "2025-10-27T00:00:00",
"o": 222,
"h": 224,
"l": 222,
"c": 224,
"v": 267835.55289819
},
{
"ts": "2025-10-26T23:00:00",
"o": 223,
"h": 224,
"l": 222,
"c": 222,
"v": 124668.40090906
},
{
"ts": "2025-10-26T22:00:00",
"o": 221,
"h": 224,
"l": 221,
"c": 223,
"v": 339833.97684192
},
{
"ts": "2025-10-26T21:00:00",
"o": 220,
"h": 220,
"l": 218,
"c": 219,
"v": 49217.49344219
},
{
"ts": "2025-10-26T20:00:00",
"o": 219,
"h": 219,
"l": 219,
"c": 219,
"v": 30415.21968508
},
{
"ts": "2025-10-26T19:00:00",
"o": 220,
"h": 220,
"l": 219,
"c": 220,
"v": 15214.59084532
},
{
"ts": "2025-10-26T18:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 220,
"v": 19717.54091831
},
{
"ts": "2025-10-26T17:00:00",
"o": 220,
"h": 222,
"l": 220,
"c": 221,
"v": 62400.30763169
},
{
"ts": "2025-10-26T16:00:00",
"o": 222,
"h": 222,
"l": 220,
"c": 220,
"v": 48579.34690989
},
{
"ts": "2025-10-26T15:00:00",
"o": 221,
"h": 223,
"l": 221,
"c": 222,
"v": 218746.77655705
},
{
"ts": "2025-10-26T14:00:00",
"o": 223,
"h": 224,
"l": 221,
"c": 221,
"v": 88625.90052616
},
{
"ts": "2025-10-26T13:00:00",
"o": 223,
"h": 224,
"l": 222,
"c": 223,
"v": 394290.68186404
},
{
"ts": "2025-10-26T12:00:00",
"o": 222,
"h": 223,
"l": 221,
"c": 223,
"v": 262779.65276693
},
{
"ts": "2025-10-26T11:00:00",
"o": 219,
"h": 223,
"l": 219,
"c": 223,
"v": 150230.26375366
},
{
"ts": "2025-10-26T10:00:00",
"o": 220,
"h": 220,
"l": 219,
"c": 220,
"v": 66782.97614002
},
{
"ts": "2025-10-26T09:00:00",
"o": 220,
"h": 222,
"l": 219,
"c": 219,
"v": 277665.96354111
},
{
"ts": "2025-10-26T08:00:00",
"o": 219,
"h": 221,
"l": 219,
"c": 221,
"v": 118449.0440719
},
{
"ts": "2025-10-26T07:00:00",
"o": 219,
"h": 220,
"l": 218,
"c": 219,
"v": 58195.1636812
},
{
"ts": "2025-10-26T06:00:00",
"o": 218,
"h": 220,
"l": 218,
"c": 219,
"v": 119765.62279328
},
{
"ts": "2025-10-26T05:00:00",
"o": 218,
"h": 219,
"l": 218,
"c": 218,
"v": 42097.31049228
},
{
"ts": "2025-10-26T04:00:00",
"o": 217,
"h": 219,
"l": 217,
"c": 218,
"v": 54010.78570754
},
{
"ts": "2025-10-26T03:00:00",
"o": 217,
"h": 218,
"l": 217,
"c": 217,
"v": 13450.03402761
},
{
"ts": "2025-10-26T02:00:00",
"o": 218,
"h": 219,
"l": 217,
"c": 217,
"v": 77404.13725968
},
{
"ts": "2025-10-26T01:00:00",
"o": 218,
"h": 219,
"l": 218,
"c": 218,
"v": 312800.91405102
},
{
"ts": "2025-10-26T00:00:00",
"o": 220,
"h": 220,
"l": 218,
"c": 219,
"v": 167542.39777409
},
{
"ts": "2025-10-25T23:00:00",
"o": 221,
"h": 221,
"l": 219,
"c": 219,
"v": 204103.83733368
},
{
"ts": "2025-10-25T16:00:00",
"o": 219,
"h": 222,
"l": 218,
"c": 222,
"v": 444838.18598589
},
{
"ts": "2025-10-25T15:00:00",
"o": 217,
"h": 219,
"l": 217,
"c": 218,
"v": 99006.84548462
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 206,
"h": 208,
"l": 204,
"c": 205,
"v": 224682.64335515
},
{
"ts": "2025-10-31T20:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 206,
"v": 645711.06795845
},
{
"ts": "2025-10-31T16:00:00",
"o": 208,
"h": 208,
"l": 203,
"c": 207,
"v": 276154.88667319
},
{
"ts": "2025-10-31T12:00:00",
"o": 209,
"h": 211,
"l": 206,
"c": 207,
"v": 1010591.0781932
},
{
"ts": "2025-10-31T08:00:00",
"o": 206,
"h": 209,
"l": 205,
"c": 209,
"v": 1284576.75699716
},
{
"ts": "2025-10-31T04:00:00",
"o": 208,
"h": 210,
"l": 205,
"c": 206,
"v": 1492187.69641392
},
{
"ts": "2025-10-31T00:00:00",
"o": 208,
"h": 208,
"l": 205,
"c": 207,
"v": 834995.9272062
},
{
"ts": "2025-10-30T20:00:00",
"o": 203,
"h": 208,
"l": 202,
"c": 208,
"v": 814733.09694513
},
{
"ts": "2025-10-30T16:00:00",
"o": 204,
"h": 204,
"l": 199,
"c": 201,
"v": 1283630.02548609
},
{
"ts": "2025-10-30T12:00:00",
"o": 209,
"h": 210,
"l": 202,
"c": 202,
"v": 1763310.12050587
},
{
"ts": "2025-10-30T08:00:00",
"o": 212,
"h": 212,
"l": 208,
"c": 208,
"v": 762741.73914031
},
{
"ts": "2025-10-30T04:00:00",
"o": 213,
"h": 213,
"l": 206,
"c": 212,
"v": 1997995.13222119
},
{
"ts": "2025-10-30T00:00:00",
"o": 213,
"h": 215,
"l": 211,
"c": 212,
"v": 1353445.61332569
},
{
"ts": "2025-10-29T20:00:00",
"o": 218,
"h": 219,
"l": 212,
"c": 213,
"v": 809154.33559232
},
{
"ts": "2025-10-29T16:00:00",
"o": 213,
"h": 218,
"l": 210,
"c": 218,
"v": 1677803.02696568
},
{
"ts": "2025-10-29T12:00:00",
"o": 217,
"h": 219,
"l": 212,
"c": 213,
"v": 1094409.41456487
},
{
"ts": "2025-10-29T08:00:00",
"o": 213,
"h": 218,
"l": 212,
"c": 217,
"v": 494220.32481585
},
{
"ts": "2025-10-29T04:00:00",
"o": 214,
"h": 214,
"l": 212,
"c": 214,
"v": 666489.17675376
},
{
"ts": "2025-10-29T00:00:00",
"o": 215,
"h": 216,
"l": 212,
"c": 213,
"v": 969630.39017134
},
{
"ts": "2025-10-28T20:00:00",
"o": 215,
"h": 216,
"l": 212,
"c": 215,
"v": 1671442.04297377
},
{
"ts": "2025-10-28T16:00:00",
"o": 220,
"h": 221,
"l": 214,
"c": 215,
"v": 506246.60734063
},
{
"ts": "2025-10-28T12:00:00",
"o": 220,
"h": 223,
"l": 218,
"c": 219,
"v": 1831349.36783048
},
{
"ts": "2025-10-28T08:00:00",
"o": 224,
"h": 227,
"l": 219,
"c": 220,
"v": 2165688.14506556
},
{
"ts": "2025-10-28T04:00:00",
"o": 217,
"h": 231,
"l": 217,
"c": 224,
"v": 7957904.81346891
},
{
"ts": "2025-10-28T00:00:00",
"o": 216,
"h": 221,
"l": 216,
"c": 217,
"v": 800158.66144781
},
{
"ts": "2025-10-27T20:00:00",
"o": 219,
"h": 220,
"l": 216,
"c": 217,
"v": 471193.51561084
},
{
"ts": "2025-10-27T16:00:00",
"o": 218,
"h": 222,
"l": 218,
"c": 219,
"v": 278205.57857951
},
{
"ts": "2025-10-27T12:00:00",
"o": 218,
"h": 220,
"l": 215,
"c": 218,
"v": 710926.9277203
},
{
"ts": "2025-10-27T08:00:00",
"o": 222,
"h": 223,
"l": 217,
"c": 219,
"v": 1124728.0033969
},
{
"ts": "2025-10-27T04:00:00",
"o": 223,
"h": 225,
"l": 220,
"c": 222,
"v": 1940826.89894948
},
{
"ts": "2025-10-27T00:00:00",
"o": 222,
"h": 226,
"l": 222,
"c": 223,
"v": 764859.14839427
},
{
"ts": "2025-10-26T20:00:00",
"o": 219,
"h": 224,
"l": 218,
"c": 222,
"v": 544135.09087825
},
{
"ts": "2025-10-26T16:00:00",
"o": 222,
"h": 222,
"l": 219,
"c": 220,
"v": 145911.78630521
},
{
"ts": "2025-10-26T12:00:00",
"o": 222,
"h": 224,
"l": 221,
"c": 222,
"v": 964443.01171418
},
{
"ts": "2025-10-26T08:00:00",
"o": 219,
"h": 223,
"l": 219,
"c": 223,
"v": 613128.24750669
},
{
"ts": "2025-10-26T04:00:00",
"o": 217,
"h": 220,
"l": 217,
"c": 219,
"v": 274068.8826743
},
{
"ts": "2025-10-26T00:00:00",
"o": 220,
"h": 220,
"l": 217,
"c": 217,
"v": 571197.4831124
},
{
"ts": "2025-10-25T20:00:00",
"o": 221,
"h": 221,
"l": 219,
"c": 219,
"v": 204103.83733368
},
{
"ts": "2025-10-25T16:00:00",
"o": 219,
"h": 222,
"l": 218,
"c": 222,
"v": 444838.18598589
},
{
"ts": "2025-10-25T12:00:00",
"o": 216,
"h": 219,
"l": 216,
"c": 218,
"v": 440306.85589442
},
{
"ts": "2025-10-25T08:00:00",
"o": 216,
"h": 217,
"l": 214,
"c": 216,
"v": 592666.15832399
},
{
"ts": "2025-10-25T04:00:00",
"o": 217,
"h": 218,
"l": 214,
"c": 216,
"v": 420135.50761265
},
{
"ts": "2025-10-25T00:00:00",
"o": 218,
"h": 220,
"l": 217,
"c": 217,
"v": 528245.48178673
},
{
"ts": "2025-10-24T20:00:00",
"o": 218,
"h": 220,
"l": 217,
"c": 219,
"v": 176626.83329832
},
{
"ts": "2025-10-24T16:00:00",
"o": 215,
"h": 219,
"l": 214,
"c": 218,
"v": 197343.0075372
},
{
"ts": "2025-10-24T12:00:00",
"o": 218,
"h": 221,
"l": 214,
"c": 216,
"v": 1082813.37669477
},
{
"ts": "2025-10-24T08:00:00",
"o": 218,
"h": 220,
"l": 216,
"c": 217,
"v": 373721.96535587
},
{
"ts": "2025-10-24T04:00:00",
"o": 218,
"h": 221,
"l": 217,
"c": 218,
"v": 777599.52442457
},
{
"ts": "2025-10-24T00:00:00",
"o": 217,
"h": 219,
"l": 215,
"c": 217,
"v": 532294.85708134
},
{
"ts": "2025-10-23T20:00:00",
"o": 215,
"h": 216,
"l": 213,
"c": 216,
"v": 336868.32133305
},
{
"ts": "2025-10-23T16:00:00",
"o": 214,
"h": 217,
"l": 213,
"c": 214,
"v": 227135.59191591
},
{
"ts": "2025-10-23T12:00:00",
"o": 212,
"h": 217,
"l": 211,
"c": 214,
"v": 1369201.9102616
},
{
"ts": "2025-10-23T08:00:00",
"o": 215,
"h": 216,
"l": 212,
"c": 212,
"v": 297345.45087704
},
{
"ts": "2025-10-23T04:00:00",
"o": 213,
"h": 216,
"l": 211,
"c": 216,
"v": 1091448.50373257
},
{
"ts": "2025-10-23T00:00:00",
"o": 212,
"h": 215,
"l": 211,
"c": 212,
"v": 898036.3462947
},
{
"ts": "2025-10-22T20:00:00",
"o": 213,
"h": 213,
"l": 207,
"c": 212,
"v": 1205998.44739908
},
{
"ts": "2025-10-22T16:00:00",
"o": 216,
"h": 216,
"l": 210,
"c": 212,
"v": 587771.39957744
},
{
"ts": "2025-10-22T12:00:00",
"o": 214,
"h": 219,
"l": 214,
"c": 216,
"v": 1740607.41620013
},
{
"ts": "2025-10-22T08:00:00",
"o": 214,
"h": 217,
"l": 211,
"c": 215,
"v": 1186843.882638
},
{
"ts": "2025-10-22T04:00:00",
"o": 215,
"h": 217,
"l": 212,
"c": 214,
"v": 751667.07890232
},
{
"ts": "2025-10-22T00:00:00",
"o": 214,
"h": 217,
"l": 213,
"c": 216,
"v": 1073602.98816634
},
{
"ts": "2025-10-21T20:00:00",
"o": 222,
"h": 222,
"l": 214,
"c": 214,
"v": 1137247.59759778
},
{
"ts": "2025-10-21T16:00:00",
"o": 226,
"h": 228,
"l": 222,
"c": 222,
"v": 1027871.25368308
},
{
"ts": "2025-10-21T12:00:00",
"o": 217,
"h": 227,
"l": 217,
"c": 227,
"v": 2067135.78154315
},
{
"ts": "2025-10-21T08:00:00",
"o": 216,
"h": 218,
"l": 213,
"c": 218,
"v": 403844.16402513
},
{
"ts": "2025-10-21T04:00:00",
"o": 217,
"h": 217,
"l": 213,
"c": 215,
"v": 1167400.30764847
},
{
"ts": "2025-10-21T00:00:00",
"o": 220,
"h": 222,
"l": 217,
"c": 218,
"v": 706233.04552239
},
{
"ts": "2025-10-20T20:00:00",
"o": 221,
"h": 222,
"l": 220,
"c": 221,
"v": 419386.08615827
},
{
"ts": "2025-10-20T16:00:00",
"o": 220,
"h": 221,
"l": 218,
"c": 220,
"v": 555574.21683139
},
{
"ts": "2025-10-20T12:00:00",
"o": 225,
"h": 225,
"l": 221,
"c": 221,
"v": 1296893.3295995
},
{
"ts": "2025-10-20T08:00:00",
"o": 223,
"h": 225,
"l": 221,
"c": 225,
"v": 1141575.46087151
},
{
"ts": "2025-10-20T04:00:00",
"o": 223,
"h": 225,
"l": 220,
"c": 223,
"v": 1498530.85474148
},
{
"ts": "2025-10-20T00:00:00",
"o": 217,
"h": 224,
"l": 214,
"c": 223,
"v": 923577.7669036
},
{
"ts": "2025-10-19T20:00:00",
"o": 219,
"h": 220,
"l": 217,
"c": 217,
"v": 591800.97587713
},
{
"ts": "2025-10-19T16:00:00",
"o": 221,
"h": 224,
"l": 219,
"c": 220,
"v": 996999.32260305
},
{
"ts": "2025-10-19T12:00:00",
"o": 218,
"h": 221,
"l": 216,
"c": 221,
"v": 917357.9429522
},
{
"ts": "2025-10-19T08:00:00",
"o": 213,
"h": 220,
"l": 210,
"c": 218,
"v": 1343996.89916035
},
{
"ts": "2025-10-19T04:00:00",
"o": 216,
"h": 216,
"l": 212,
"c": 213,
"v": 144512.54897327
},
{
"ts": "2025-10-19T00:00:00",
"o": 217,
"h": 217,
"l": 213,
"c": 216,
"v": 418918.12702469
},
{
"ts": "2025-10-18T20:00:00",
"o": 215,
"h": 217,
"l": 213,
"c": 216,
"v": 488690.56541572
},
{
"ts": "2025-10-18T16:00:00",
"o": 212,
"h": 215,
"l": 210,
"c": 215,
"v": 286549.91907084
},
{
"ts": "2025-10-18T12:00:00",
"o": 215,
"h": 217,
"l": 210,
"c": 212,
"v": 494401.9088505
},
{
"ts": "2025-10-18T08:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 215,
"v": 396152.16547518
},
{
"ts": "2025-10-18T04:00:00",
"o": 215,
"h": 217,
"l": 211,
"c": 215,
"v": 1388133.98338375
},
{
"ts": "2025-10-18T00:00:00",
"o": 213,
"h": 216,
"l": 212,
"c": 215,
"v": 1126398.36187469
},
{
"ts": "2025-10-17T20:00:00",
"o": 209,
"h": 215,
"l": 209,
"c": 213,
"v": 857584.44898777
},
{
"ts": "2025-10-17T16:00:00",
"o": 211,
"h": 212,
"l": 206,
"c": 209,
"v": 755082.70905851
},
{
"ts": "2025-10-17T12:00:00",
"o": 209,
"h": 211,
"l": 204,
"c": 209,
"v": 1853898.86404798
},
{
"ts": "2025-10-17T08:00:00",
"o": 200,
"h": 210,
"l": 196,
"c": 209,
"v": 2575431.69570713
},
{
"ts": "2025-10-17T04:00:00",
"o": 215,
"h": 215,
"l": 199,
"c": 200,
"v": 3069725.93124903
},
{
"ts": "2025-10-17T00:00:00",
"o": 213,
"h": 216,
"l": 212,
"c": 215,
"v": 756646.97506697
},
{
"ts": "2025-10-16T20:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 213,
"v": 1148183.10060766
},
{
"ts": "2025-10-16T16:00:00",
"o": 215,
"h": 219,
"l": 211,
"c": 212,
"v": 1282883.88666809
},
{
"ts": "2025-10-16T12:00:00",
"o": 224,
"h": 226,
"l": 214,
"c": 215,
"v": 1733208.33685192
},
{
"ts": "2025-10-16T08:00:00",
"o": 222,
"h": 226,
"l": 216,
"c": 222,
"v": 703404.91982431
},
{
"ts": "2025-10-16T04:00:00",
"o": 222,
"h": 225,
"l": 221,
"c": 222,
"v": 559183.656289
},
{
"ts": "2025-10-16T00:00:00",
"o": 220,
"h": 224,
"l": 220,
"c": 223,
"v": 668033.30101385
},
{
"ts": "2025-10-15T20:00:00",
"o": 223,
"h": 223,
"l": 218,
"c": 222,
"v": 811697.64308754
},
{
"ts": "2025-10-15T16:00:00",
"o": 222,
"h": 223,
"l": 220,
"c": 222,
"v": 691107.67086888
},
{
"ts": "2025-10-15T12:00:00",
"o": 227,
"h": 228,
"l": 220,
"c": 222,
"v": 1108703.33807546
},
{
"ts": "2025-10-15T08:00:00",
"o": 229,
"h": 233,
"l": 226,
"c": 227,
"v": 639863.54367679
},
{
"ts": "2025-10-15T04:00:00",
"o": 228,
"h": 232,
"l": 227,
"c": 228,
"v": 863225.0327642
},
{
"ts": "2025-10-15T00:00:00",
"o": 229,
"h": 231,
"l": 226,
"c": 228,
"v": 554966.29508452
},
{
"ts": "2025-10-14T20:00:00",
"o": 227,
"h": 229,
"l": 225,
"c": 229,
"v": 468411.89738902
},
{
"ts": "2025-10-14T16:00:00",
"o": 228,
"h": 232,
"l": 225,
"c": 227,
"v": 2473767.43301757
},
{
"ts": "2025-10-14T12:00:00",
"o": 221,
"h": 230,
"l": 217,
"c": 229,
"v": 3699792.8290074
},
{
"ts": "2025-10-14T08:00:00",
"o": 220,
"h": 223,
"l": 217,
"c": 221,
"v": 2639618.55096162
},
{
"ts": "2025-10-14T04:00:00",
"o": 234,
"h": 236,
"l": 219,
"c": 221,
"v": 3848285.03491866
},
{
"ts": "2025-10-14T00:00:00",
"o": 242,
"h": 242,
"l": 233,
"c": 234,
"v": 2133092.69223838
},
{
"ts": "2025-10-13T20:00:00",
"o": 240,
"h": 243,
"l": 239,
"c": 242,
"v": 697299.45457721
},
{
"ts": "2025-10-13T16:00:00",
"o": 235,
"h": 241,
"l": 233,
"c": 240,
"v": 1162279.63989767
},
{
"ts": "2025-10-13T12:00:00",
"o": 234,
"h": 239,
"l": 231,
"c": 236,
"v": 2774124.0291835
},
{
"ts": "2025-10-13T08:00:00",
"o": 234,
"h": 239,
"l": 231,
"c": 234,
"v": 2331979.35688656
},
{
"ts": "2025-10-13T04:00:00",
"o": 233,
"h": 237,
"l": 231,
"c": 235,
"v": 936569.83765635
},
{
"ts": "2025-10-13T00:00:00",
"o": 233,
"h": 237,
"l": 232,
"c": 233,
"v": 1006833.74847044
},
{
"ts": "2025-10-12T20:00:00",
"o": 237,
"h": 238,
"l": 231,
"c": 235,
"v": 1146396.93241702
},
{
"ts": "2025-10-12T16:00:00",
"o": 232,
"h": 237,
"l": 230,
"c": 236,
"v": 1250993.33098271
},
{
"ts": "2025-10-12T12:00:00",
"o": 218,
"h": 232,
"l": 216,
"c": 232,
"v": 2442049.08100746
},
{
"ts": "2025-10-12T08:00:00",
"o": 219,
"h": 221,
"l": 215,
"c": 218,
"v": 397009.45642821
},
{
"ts": "2025-10-12T04:00:00",
"o": 214,
"h": 221,
"l": 213,
"c": 219,
"v": 547761.6228726
},
{
"ts": "2025-10-12T00:00:00",
"o": 213,
"h": 215,
"l": 208,
"c": 214,
"v": 1098679.94257546
},
{
"ts": "2025-10-11T20:00:00",
"o": 214,
"h": 216,
"l": 207,
"c": 213,
"v": 1790546.28904747
},
{
"ts": "2025-10-11T16:00:00",
"o": 221,
"h": 222,
"l": 213,
"c": 214,
"v": 1263254.69066887
},
{
"ts": "2025-10-11T12:00:00",
"o": 221,
"h": 222,
"l": 215,
"c": 221,
"v": 2792174.75634253
},
{
"ts": "2025-10-11T08:00:00",
"o": 216,
"h": 226,
"l": 215,
"c": 221,
"v": 2043587.86106176
},
{
"ts": "2025-10-11T04:00:00",
"o": 222,
"h": 223,
"l": 214,
"c": 216,
"v": 2132282.47412926
},
{
"ts": "2025-10-11T00:00:00",
"o": 228,
"h": 232,
"l": 210,
"c": 220,
"v": 4524425.30135996
},
{
"ts": "2025-10-10T20:00:00",
"o": 252,
"h": 253,
"l": 201,
"c": 228,
"v": 8778407.90859903
},
{
"ts": "2025-10-10T16:00:00",
"o": 257,
"h": 259,
"l": 252,
"c": 253,
"v": 997741.50060744
},
{
"ts": "2025-10-10T12:00:00",
"o": 261,
"h": 268,
"l": 253,
"c": 256,
"v": 3480625.5978168
},
{
"ts": "2025-10-10T08:00:00",
"o": 261,
"h": 263,
"l": 259,
"c": 261,
"v": 651508.24294566
},
{
"ts": "2025-10-10T04:00:00",
"o": 264,
"h": 266,
"l": 260,
"c": 261,
"v": 1032059.03949299
},
{
"ts": "2025-10-10T00:00:00",
"o": 262,
"h": 265,
"l": 260,
"c": 263,
"v": 610000.4388189
},
{
"ts": "2025-10-09T20:00:00",
"o": 264,
"h": 265,
"l": 261,
"c": 263,
"v": 516402.68595375
},
{
"ts": "2025-10-09T16:00:00",
"o": 260,
"h": 264,
"l": 258,
"c": 263,
"v": 205174.43400615
},
{
"ts": "2025-10-09T12:00:00",
"o": 262,
"h": 264,
"l": 259,
"c": 261,
"v": 752343.16445507
},
{
"ts": "2025-10-09T08:00:00",
"o": 262,
"h": 263,
"l": 258,
"c": 262,
"v": 1338347.34959286
},
{
"ts": "2025-10-09T04:00:00",
"o": 265,
"h": 267,
"l": 261,
"c": 262,
"v": 611493.36614301
},
{
"ts": "2025-10-09T00:00:00",
"o": 270,
"h": 270,
"l": 263,
"c": 266,
"v": 891217.20459251
},
{
"ts": "2025-10-08T20:00:00",
"o": 271,
"h": 272,
"l": 269,
"c": 270,
"v": 110095.66105052
},
{
"ts": "2025-10-08T16:00:00",
"o": 270,
"h": 273,
"l": 269,
"c": 271,
"v": 359435.27071516
},
{
"ts": "2025-10-08T12:00:00",
"o": 268,
"h": 271,
"l": 266,
"c": 270,
"v": 1543362.57809245
},
{
"ts": "2025-10-08T08:00:00",
"o": 267,
"h": 270,
"l": 265,
"c": 268,
"v": 412974.19749977
},
{
"ts": "2025-10-08T04:00:00",
"o": 266,
"h": 269,
"l": 264,
"c": 266,
"v": 477235.71013439
},
{
"ts": "2025-10-08T00:00:00",
"o": 266,
"h": 271,
"l": 265,
"c": 266,
"v": 1130788.53447445
},
{
"ts": "2025-10-07T20:00:00",
"o": 264,
"h": 268,
"l": 264,
"c": 265,
"v": 469304.44462974
},
{
"ts": "2025-10-07T16:00:00",
"o": 263,
"h": 267,
"l": 260,
"c": 263,
"v": 1066218.94353558
},
{
"ts": "2025-10-07T12:00:00",
"o": 272,
"h": 275,
"l": 261,
"c": 263,
"v": 2501536.13870137
},
{
"ts": "2025-10-07T08:00:00",
"o": 268,
"h": 273,
"l": 266,
"c": 272,
"v": 812539.2371302
},
{
"ts": "2025-10-07T04:00:00",
"o": 272,
"h": 274,
"l": 267,
"c": 268,
"v": 1615200.60978433
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 206,
"h": 208,
"l": 204,
"c": 205,
"v": 224682.64335515
},
{
"ts": "2025-10-31T00:00:00",
"o": 208,
"h": 211,
"l": 203,
"c": 206,
"v": 5544217.41344212
},
{
"ts": "2025-10-30T00:00:00",
"o": 213,
"h": 215,
"l": 199,
"c": 208,
"v": 7975855.72762428
},
{
"ts": "2025-10-29T00:00:00",
"o": 215,
"h": 219,
"l": 210,
"c": 213,
"v": 5711706.66886382
},
{
"ts": "2025-10-28T00:00:00",
"o": 216,
"h": 231,
"l": 212,
"c": 215,
"v": 14932789.63812716
},
{
"ts": "2025-10-27T00:00:00",
"o": 222,
"h": 226,
"l": 215,
"c": 217,
"v": 5290740.0726513
},
{
"ts": "2025-10-26T00:00:00",
"o": 220,
"h": 224,
"l": 217,
"c": 222,
"v": 3112884.50219103
},
{
"ts": "2025-10-25T00:00:00",
"o": 218,
"h": 222,
"l": 214,
"c": 219,
"v": 2630296.02693736
},
{
"ts": "2025-10-24T00:00:00",
"o": 217,
"h": 221,
"l": 214,
"c": 219,
"v": 3140399.56439207
},
{
"ts": "2025-10-23T00:00:00",
"o": 212,
"h": 217,
"l": 211,
"c": 216,
"v": 4220036.12441487
},
{
"ts": "2025-10-22T00:00:00",
"o": 214,
"h": 219,
"l": 207,
"c": 212,
"v": 6546491.21288331
},
{
"ts": "2025-10-21T00:00:00",
"o": 220,
"h": 228,
"l": 213,
"c": 214,
"v": 6509732.15002
},
{
"ts": "2025-10-20T00:00:00",
"o": 217,
"h": 225,
"l": 214,
"c": 221,
"v": 5835537.71510575
},
{
"ts": "2025-10-19T00:00:00",
"o": 217,
"h": 224,
"l": 210,
"c": 217,
"v": 4413585.81659069
},
{
"ts": "2025-10-18T00:00:00",
"o": 213,
"h": 217,
"l": 210,
"c": 216,
"v": 4180326.90407068
},
{
"ts": "2025-10-17T00:00:00",
"o": 213,
"h": 216,
"l": 196,
"c": 213,
"v": 9868370.62411739
},
{
"ts": "2025-10-16T00:00:00",
"o": 220,
"h": 226,
"l": 210,
"c": 213,
"v": 6094897.20125483
},
{
"ts": "2025-10-15T00:00:00",
"o": 229,
"h": 233,
"l": 218,
"c": 222,
"v": 4669563.52355739
},
{
"ts": "2025-10-14T00:00:00",
"o": 242,
"h": 242,
"l": 217,
"c": 229,
"v": 15262968.43753265
},
{
"ts": "2025-10-13T00:00:00",
"o": 233,
"h": 243,
"l": 231,
"c": 242,
"v": 8909086.06667173
},
{
"ts": "2025-10-12T00:00:00",
"o": 213,
"h": 238,
"l": 208,
"c": 235,
"v": 6882890.36628346
},
{
"ts": "2025-10-11T00:00:00",
"o": 228,
"h": 232,
"l": 207,
"c": 213,
"v": 14546271.37260985
},
{
"ts": "2025-10-10T00:00:00",
"o": 262,
"h": 268,
"l": 201,
"c": 228,
"v": 15550342.72828082
},
{
"ts": "2025-10-09T00:00:00",
"o": 270,
"h": 270,
"l": 258,
"c": 263,
"v": 4314978.20474335
},
{
"ts": "2025-10-08T00:00:00",
"o": 266,
"h": 273,
"l": 264,
"c": 270,
"v": 4033891.95196674
},
{
"ts": "2025-10-07T00:00:00",
"o": 273,
"h": 276,
"l": 260,
"c": 265,
"v": 7439521.51648066
},
{
"ts": "2025-10-06T00:00:00",
"o": 271,
"h": 278,
"l": 267,
"c": 274,
"v": 4905511.43068657
},
{
"ts": "2025-10-05T00:00:00",
"o": 267,
"h": 277,
"l": 265,
"c": 271,
"v": 7347161.57737878
},
{
"ts": "2025-10-04T00:00:00",
"o": 270,
"h": 275,
"l": 261,
"c": 266,
"v": 4527744.79021685
},
{
"ts": "2025-10-03T00:00:00",
"o": 260,
"h": 270,
"l": 256,
"c": 270,
"v": 8668681.92636044
},
{
"ts": "2025-10-02T00:00:00",
"o": 253,
"h": 261,
"l": 252,
"c": 260,
"v": 5557108.41957845
},
{
"ts": "2025-10-01T00:00:00",
"o": 235,
"h": 254,
"l": 234,
"c": 254,
"v": 5932091.15370165
},
{
"ts": "2025-09-30T00:00:00",
"o": 238,
"h": 239,
"l": 232,
"c": 235,
"v": 2812347.92384868
},
{
"ts": "2025-09-29T00:00:00",
"o": 239,
"h": 242,
"l": 232,
"c": 238,
"v": 3066772.40605978
},
{
"ts": "2025-09-28T00:00:00",
"o": 238,
"h": 240,
"l": 231,
"c": 240,
"v": 2228807.24607866
},
{
"ts": "2025-09-27T00:00:00",
"o": 240,
"h": 241,
"l": 235,
"c": 238,
"v": 1499474.46322122
},
{
"ts": "2025-09-26T00:00:00",
"o": 232,
"h": 242,
"l": 232,
"c": 240,
"v": 4449989.98650412
},
{
"ts": "2025-09-25T00:00:00",
"o": 242,
"h": 243,
"l": 231,
"c": 232,
"v": 5686481.58501668
},
{
"ts": "2025-09-24T00:00:00",
"o": 243,
"h": 247,
"l": 238,
"c": 242,
"v": 5074162.01887675
},
{
"ts": "2025-09-23T00:00:00",
"o": 245,
"h": 246,
"l": 237,
"c": 242,
"v": 4518704.24801673
},
{
"ts": "2025-09-22T00:00:00",
"o": 257,
"h": 275,
"l": 236,
"c": 245,
"v": 20107924.767406
},
{
"ts": "2025-09-21T00:00:00",
"o": 262,
"h": 264,
"l": 257,
"c": 258,
"v": 3532276.98052236
},
{
"ts": "2025-09-20T00:00:00",
"o": 263,
"h": 265,
"l": 260,
"c": 263,
"v": 2837558.76667348
},
{
"ts": "2025-09-19T00:00:00",
"o": 272,
"h": 275,
"l": 261,
"c": 263,
"v": 5943231.59415398
},
{
"ts": "2025-09-18T00:00:00",
"o": 270,
"h": 274,
"l": 267,
"c": 272,
"v": 6590391.21209179
},
{
"ts": "2025-09-17T00:00:00",
"o": 262,
"h": 272,
"l": 257,
"c": 269,
"v": 5831225.90133994
},
{
"ts": "2025-09-16T00:00:00",
"o": 261,
"h": 265,
"l": 257,
"c": 262,
"v": 7627603.50647384
},
{
"ts": "2025-09-15T00:00:00",
"o": 269,
"h": 273,
"l": 257,
"c": 263,
"v": 9126840.97372708
},
{
"ts": "2025-09-14T00:00:00",
"o": 280,
"h": 281,
"l": 267,
"c": 270,
"v": 8115222.63331813
},
{
"ts": "2025-09-13T00:00:00",
"o": 276,
"h": 283,
"l": 273,
"c": 281,
"v": 9948264.72063536
},
{
"ts": "2025-09-12T00:00:00",
"o": 271,
"h": 278,
"l": 269,
"c": 276,
"v": 7421730.32243994
},
{
"ts": "2025-09-11T00:00:00",
"o": 272,
"h": 280,
"l": 267,
"c": 272,
"v": 11865603.05346896
},
{
"ts": "2025-09-10T00:00:00",
"o": 264,
"h": 273,
"l": 263,
"c": 272,
"v": 7154365.34180965
},
{
"ts": "2025-09-09T00:00:00",
"o": 265,
"h": 272,
"l": 261,
"c": 265,
"v": 9113968.59145421
},
{
"ts": "2025-09-08T00:00:00",
"o": 260,
"h": 269,
"l": 258,
"c": 265,
"v": 4679648.30073727
},
{
"ts": "2025-09-07T00:00:00",
"o": 255,
"h": 262,
"l": 253,
"c": 260,
"v": 5448479.22652399
},
{
"ts": "2025-09-06T00:00:00",
"o": 258,
"h": 260,
"l": 254,
"c": 255,
"v": 1891125.11631255
},
{
"ts": "2025-09-05T00:00:00",
"o": 256,
"h": 262,
"l": 253,
"c": 258,
"v": 5764820.21475321
},
{
"ts": "2025-09-04T00:00:00",
"o": 261,
"h": 264,
"l": 255,
"c": 256,
"v": 9265294.37960175
},
{
"ts": "2025-09-03T00:00:00",
"o": 262,
"h": 266,
"l": 256,
"c": 261,
"v": 5889948.06267331
},
{
"ts": "2025-09-02T00:00:00",
"o": 258,
"h": 263,
"l": 254,
"c": 262,
"v": 6561888.78938484
},
{
"ts": "2025-09-01T00:00:00",
"o": 264,
"h": 270,
"l": 250,
"c": 257,
"v": 14936897.54800952
},
{
"ts": "2025-08-31T00:00:00",
"o": 268,
"h": 273,
"l": 263,
"c": 264,
"v": 5573955.1470043
},
{
"ts": "2025-08-30T00:00:00",
"o": 270,
"h": 271,
"l": 262,
"c": 269,
"v": 8259317.54792718
},
{
"ts": "2025-08-29T00:00:00",
"o": 283,
"h": 284,
"l": 265,
"c": 270,
"v": 17433729.12942093
},
{
"ts": "2025-08-28T00:00:00",
"o": 272,
"h": 285,
"l": 270,
"c": 283,
"v": 11633717.62262957
},
{
"ts": "2025-08-27T00:00:00",
"o": 276,
"h": 278,
"l": 271,
"c": 273,
"v": 7821280.89771268
},
{
"ts": "2025-08-26T00:00:00",
"o": 267,
"h": 278,
"l": 265,
"c": 275,
"v": 9509263.74088031
},
{
"ts": "2025-08-25T00:00:00",
"o": 281,
"h": 288,
"l": 263,
"c": 267,
"v": 16269776.31082729
},
{
"ts": "2025-08-24T00:00:00",
"o": 288,
"h": 295,
"l": 274,
"c": 281,
"v": 13313017.81229639
},
{
"ts": "2025-08-23T00:00:00",
"o": 292,
"h": 293,
"l": 282,
"c": 287,
"v": 7506032.50755321
},
{
"ts": "2025-08-22T00:00:00",
"o": 272,
"h": 295,
"l": 262,
"c": 293,
"v": 16956329.10205682
},
{
"ts": "2025-08-21T00:00:00",
"o": 277,
"h": 282,
"l": 269,
"c": 271,
"v": 8914211.70255323
},
{
"ts": "2025-08-20T00:00:00",
"o": 268,
"h": 279,
"l": 267,
"c": 276,
"v": 10310926.58205453
},
{
"ts": "2025-08-19T00:00:00",
"o": 280,
"h": 284,
"l": 267,
"c": 268,
"v": 14190627.18496308
},
{
"ts": "2025-08-18T00:00:00",
"o": 290,
"h": 291,
"l": 274,
"c": 280,
"v": 10956993.01729115
},
{
"ts": "2025-08-17T00:00:00",
"o": 289,
"h": 299,
"l": 286,
"c": 290,
"v": 10514577.90085518
},
{
"ts": "2025-08-16T00:00:00",
"o": 278,
"h": 294,
"l": 275,
"c": 289,
"v": 10805044.4081541
},
{
"ts": "2025-08-15T00:00:00",
"o": 279,
"h": 286,
"l": 268,
"c": 278,
"v": 14455208.76637848
},
{
"ts": "2025-08-14T00:00:00",
"o": 296,
"h": 311,
"l": 272,
"c": 278,
"v": 37345695.27307273
},
{
"ts": "2025-08-13T00:00:00",
"o": 290,
"h": 299,
"l": 286,
"c": 297,
"v": 14836528.15858358
},
{
"ts": "2025-08-12T00:00:00",
"o": 274,
"h": 293,
"l": 271,
"c": 290,
"v": 13229744.28195309
},
{
"ts": "2025-08-11T00:00:00",
"o": 284,
"h": 298,
"l": 271,
"c": 273,
"v": 25661607.9405525
},
{
"ts": "2025-08-10T00:00:00",
"o": 284,
"h": 292,
"l": 275,
"c": 284,
"v": 13900573.07264332
},
{
"ts": "2025-08-09T00:00:00",
"o": 276,
"h": 291,
"l": 276,
"c": 284,
"v": 12612458.12706684
},
{
"ts": "2025-08-08T00:00:00",
"o": 275,
"h": 281,
"l": 270,
"c": 276,
"v": 12633069.95972342
},
{
"ts": "2025-08-07T00:00:00",
"o": 262,
"h": 276,
"l": 260,
"c": 275,
"v": 9822589.224637
},
{
"ts": "2025-08-06T00:00:00",
"o": 258,
"h": 264,
"l": 250,
"c": 262,
"v": 6372546.50746527
},
{
"ts": "2025-08-05T00:00:00",
"o": 264,
"h": 265,
"l": 252,
"c": 257,
"v": 10448062.86053617
},
{
"ts": "2025-08-04T00:00:00",
"o": 259,
"h": 269,
"l": 258,
"c": 265,
"v": 4266495.87227654
},
{
"ts": "2025-08-03T00:00:00",
"o": 247,
"h": 260,
"l": 240,
"c": 259,
"v": 4990371.87883248
},
{
"ts": "2025-08-02T00:00:00",
"o": 250,
"h": 255,
"l": 241,
"c": 246,
"v": 4844184.71108805
},
{
"ts": "2025-08-01T00:00:00",
"o": 263,
"h": 264,
"l": 246,
"c": 250,
"v": 11880540.89113758
},
{
"ts": "2025-07-31T00:00:00",
"o": 275,
"h": 284,
"l": 263,
"c": 263,
"v": 7456865.63486158
},
{
"ts": "2025-07-30T00:00:00",
"o": 281.7,
"h": 281.7,
"l": 266.5,
"c": 277,
"v": 8863038.67951098
},
{
"ts": "2025-07-29T00:00:00",
"o": 280,
"h": 290,
"l": 274,
"c": 281.7,
"v": 8462128.98036509
},
{
"ts": "2025-07-28T00:00:00",
"o": 301.7,
"h": 304,
"l": 279,
"c": 280,
"v": 14564609.91131126
},
{
"ts": "2025-07-27T00:00:00",
"o": 287.6,
"h": 304.9,
"l": 286.3,
"c": 301.7,
"v": 23674854.42850644
},
{
"ts": "2025-07-26T00:00:00",
"o": 282.5,
"h": 294.3,
"l": 280.7,
"c": 287.6,
"v": 10292329.85076675
},
{
"ts": "2025-07-25T00:00:00",
"o": 271.7,
"h": 285.9,
"l": 266.1,
"c": 282,
"v": 14037374.66473933
},
{
"ts": "2025-07-24T00:00:00",
"o": 284,
"h": 288.7,
"l": 262.4,
"c": 271.5,
"v": 15355520.05320386
},
{
"ts": "2025-07-23T00:00:00",
"o": 315,
"h": 315,
"l": 274.1,
"c": 284,
"v": 21655678.87819006
},
{
"ts": "2025-07-22T00:00:00",
"o": 323.3,
"h": 326.7,
"l": 303.1,
"c": 315,
"v": 17946455.41339899
},
{
"ts": "2025-07-21T00:00:00",
"o": 327.8,
"h": 340,
"l": 319,
"c": 323.3,
"v": 21375199.19501975
},
{
"ts": "2025-07-20T00:00:00",
"o": 320.2,
"h": 336.9,
"l": 316.9,
"c": 328.2,
"v": 13877395.16640129
},
{
"ts": "2025-07-19T00:00:00",
"o": 312.4,
"h": 321.2,
"l": 304,
"c": 321,
"v": 14268529.15727333
},
{
"ts": "2025-07-18T00:00:00",
"o": 328.6,
"h": 353.8,
"l": 308.3,
"c": 312.3,
"v": 59042325.48939268
},
{
"ts": "2025-07-17T00:00:00",
"o": 311.2,
"h": 335,
"l": 300.5,
"c": 328.8,
"v": 58580071.51317069
},
{
"ts": "2025-07-16T00:00:00",
"o": 306.5,
"h": 327.7,
"l": 299,
"c": 311.1,
"v": 24332061.33857344
},
{
"ts": "2025-07-15T00:00:00",
"o": 301.9,
"h": 307,
"l": 286.9,
"c": 306.8,
"v": 26930581.62990761
},
{
"ts": "2025-07-14T00:00:00",
"o": 295.6,
"h": 329.9,
"l": 289.9,
"c": 301,
"v": 87483779.65976499
},
{
"ts": "2025-07-13T00:00:00",
"o": 255.3,
"h": 315,
"l": 253.8,
"c": 295.9,
"v": 146133379.52989733
},
{
"ts": "2025-07-12T00:00:00",
"o": 252.5,
"h": 270.8,
"l": 247,
"c": 255.4,
"v": 28820727.02947093
},
{
"ts": "2025-07-11T00:00:00",
"o": 245.9,
"h": 269,
"l": 240.2,
"c": 252.5,
"v": 24888672.0023388
},
{
"ts": "2025-07-10T00:00:00",
"o": 233.9,
"h": 248,
"l": 220,
"c": 245.9,
"v": 12392360.53664382
},
{
"ts": "2025-07-09T00:00:00",
"o": 218.7,
"h": 234.7,
"l": 216.1,
"c": 233.9,
"v": 9776092.72358708
},
{
"ts": "2025-07-08T00:00:00",
"o": 215.7,
"h": 219.7,
"l": 211.9,
"c": 218.7,
"v": 2829327.27628302
},
{
"ts": "2025-07-07T00:00:00",
"o": 217.4,
"h": 220.7,
"l": 213,
"c": 216,
"v": 2252414.50108528
},
{
"ts": "2025-07-06T00:00:00",
"o": 213.7,
"h": 219.7,
"l": 211.9,
"c": 217.4,
"v": 1777153.26848846
},
{
"ts": "2025-07-05T00:00:00",
"o": 212.9,
"h": 214.3,
"l": 210.2,
"c": 213.9,
"v": 1441840.60684412
},
{
"ts": "2025-07-04T00:00:00",
"o": 222.4,
"h": 224.3,
"l": 208.2,
"c": 212.9,
"v": 4551704.72130949
},
{
"ts": "2025-07-03T00:00:00",
"o": 221.7,
"h": 228.8,
"l": 219.4,
"c": 222.5,
"v": 4781381.11360895
},
{
"ts": "2025-07-02T00:00:00",
"o": 208,
"h": 226.3,
"l": 204,
"c": 221.6,
"v": 4871108.20288719
},
{
"ts": "2025-07-01T00:00:00",
"o": 216.2,
"h": 217.3,
"l": 206,
"c": 208.2,
"v": 3545744.79910637
},
{
"ts": "2025-06-30T00:00:00",
"o": 224.2,
"h": 225.4,
"l": 214.6,
"c": 216.1,
"v": 2650124.48183674
},
{
"ts": "2025-06-29T00:00:00",
"o": 217.9,
"h": 224.4,
"l": 214.1,
"c": 223,
"v": 2517412.57591434
},
{
"ts": "2025-06-28T00:00:00",
"o": 211.9,
"h": 219,
"l": 210.3,
"c": 217.3,
"v": 2240230.05047225
},
{
"ts": "2025-06-27T00:00:00",
"o": 209.3,
"h": 214.4,
"l": 206.5,
"c": 211.9,
"v": 2783845.1345053
},
{
"ts": "2025-06-26T00:00:00",
"o": 215.4,
"h": 219.9,
"l": 207.5,
"c": 209.4,
"v": 3208820.58142472
},
{
"ts": "2025-06-25T00:00:00",
"o": 224.3,
"h": 224.7,
"l": 214.4,
"c": 215.4,
"v": 3390402.43748082
},
{
"ts": "2025-06-24T00:00:00",
"o": 224,
"h": 228.8,
"l": 221.6,
"c": 224.3,
"v": 2915882.13977982
},
{
"ts": "2025-06-23T00:00:00",
"o": 205.7,
"h": 225.6,
"l": 204,
"c": 223.9,
"v": 4726448.2486446
},
{
"ts": "2025-06-22T00:00:00",
"o": 211.8,
"h": 216,
"l": 195,
"c": 205.7,
"v": 8002766.94553295
},
{
"ts": "2025-06-21T00:00:00",
"o": 221.7,
"h": 223.8,
"l": 206.7,
"c": 212.2,
"v": 3797206.37392547
},
{
"ts": "2025-06-20T00:00:00",
"o": 228.2,
"h": 231.5,
"l": 217.4,
"c": 221.8,
"v": 3886558.30955576
},
{
"ts": "2025-06-19T00:00:00",
"o": 228.2,
"h": 231.3,
"l": 224,
"c": 227.8,
"v": 2763759.57139504
},
{
"ts": "2025-06-18T00:00:00",
"o": 226,
"h": 229.5,
"l": 219,
"c": 228,
"v": 3301277.25637041
},
{
"ts": "2025-06-17T00:00:00",
"o": 232,
"h": 236.3,
"l": 222.4,
"c": 226.3,
"v": 4190361.36422243
},
{
"ts": "2025-06-16T00:00:00",
"o": 235.3,
"h": 244.3,
"l": 231.6,
"c": 232,
"v": 4428984.28336171
},
{
"ts": "2025-06-15T00:00:00",
"o": 235.8,
"h": 237.6,
"l": 231.2,
"c": 235.2,
"v": 2052931.74879567
},
{
"ts": "2025-06-14T00:00:00",
"o": 238.8,
"h": 239.6,
"l": 230.3,
"c": 235.8,
"v": 2617293.77721081
},
{
"ts": "2025-06-13T00:00:00",
"o": 241.6,
"h": 255.3,
"l": 224.3,
"c": 239.1,
"v": 8459663.37986296
},
{
"ts": "2025-06-12T00:00:00",
"o": 260,
"h": 260.6,
"l": 241.2,
"c": 241.6,
"v": 4913529.81305325
},
{
"ts": "2025-06-11T00:00:00",
"o": 269.4,
"h": 273,
"l": 258,
"c": 260.1,
"v": 4744354.29419454
},
{
"ts": "2025-06-10T00:00:00",
"o": 259.6,
"h": 272.3,
"l": 257.1,
"c": 269.3,
"v": 4071682.59668066
},
{
"ts": "2025-06-09T00:00:00",
"o": 250,
"h": 260,
"l": 246,
"c": 259.6,
"v": 3747457.34653317
},
{
"ts": "2025-06-08T00:00:00",
"o": 249.5,
"h": 253.8,
"l": 244.2,
"c": 250.3,
"v": 2533405.75623054
},
{
"ts": "2025-06-07T00:00:00",
"o": 244,
"h": 251.5,
"l": 243.2,
"c": 249.5,
"v": 1990943.83778247
},
{
"ts": "2025-06-06T00:00:00",
"o": 237.9,
"h": 250,
"l": 236.3,
"c": 243.9,
"v": 3773188.51787734
},
{
"ts": "2025-06-05T00:00:00",
"o": 252.5,
"h": 255.4,
"l": 233.3,
"c": 238,
"v": 5343593.89834057
}
]
},
"orderbook": {
"market": "KRW-IOTA",
"timestamp": 1761963370036,
"total_ask_size": 1249654.47418435,
"total_bid_size": 1324258.58594388,
"units": [
{
"ask_price": 205,
"bid_price": 204,
"ask_size": 0.00349675,
"bid_size": 271967.14493159
},
{
"ask_price": 206,
"bid_price": 203,
"ask_size": 175911.39915461,
"bid_size": 182592.7215215
},
{
"ask_price": 207,
"bid_price": 202,
"ask_size": 106964.9235811,
"bid_size": 47081.50010311
},
{
"ask_price": 208,
"bid_price": 201,
"ask_size": 120472.89963901,
"bid_size": 34561.61100658
},
{
"ask_price": 209,
"bid_price": 200,
"ask_size": 71763.30227736,
"bid_size": 83603.012535
}
]
},
"micro": {
"last_price": 205,
"best_bid": 204,
"best_ask": 205,
"mid": 204.5,
"spread_abs": 1,
"spread_bps": 48.899755501222494,
"ob_imbalance_topN": -0.1321499815170361,
"h1_return": -0.05963302752293578,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 206.35,
"upper": 208.9014701644346,
"lower": 203.79852983556538,
"bandwidth_pct": 2.4729538787832506,
"position_0to1": 0.23544664193650464
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-IP",
"last": {
"price": 6495,
"ts": "2025-11-01T02:16:23.311Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 6525,
"h": 6525,
"l": 6480,
"c": 6495,
"v": 19933.05927731
},
{
"ts": "2025-11-01T01:00:00",
"o": 6585,
"h": 6600,
"l": 6525,
"c": 6525,
"v": 12995.14818875
},
{
"ts": "2025-11-01T00:00:00",
"o": 6575,
"h": 6590,
"l": 6540,
"c": 6585,
"v": 15838.6219368
},
{
"ts": "2025-10-31T23:00:00",
"o": 6615,
"h": 6615,
"l": 6575,
"c": 6575,
"v": 6450.36781436
},
{
"ts": "2025-10-31T22:00:00",
"o": 6585,
"h": 6615,
"l": 6575,
"c": 6615,
"v": 13732.29507932
},
{
"ts": "2025-10-31T21:00:00",
"o": 6565,
"h": 6605,
"l": 6550,
"c": 6595,
"v": 20145.46527126
},
{
"ts": "2025-10-31T20:00:00",
"o": 6635,
"h": 6680,
"l": 6555,
"c": 6565,
"v": 11333.41587439
},
{
"ts": "2025-10-31T19:00:00",
"o": 6505,
"h": 6630,
"l": 6470,
"c": 6630,
"v": 3869.75634541
},
{
"ts": "2025-10-31T18:00:00",
"o": 6460,
"h": 6520,
"l": 6460,
"c": 6510,
"v": 2729.69319096
},
{
"ts": "2025-10-31T17:00:00",
"o": 6470,
"h": 6490,
"l": 6370,
"c": 6460,
"v": 27474.53582305
},
{
"ts": "2025-10-31T16:00:00",
"o": 6580,
"h": 6595,
"l": 6470,
"c": 6475,
"v": 39210.28693419
},
{
"ts": "2025-10-31T15:00:00",
"o": 6620,
"h": 6665,
"l": 6565,
"c": 6580,
"v": 35070.55202216
},
{
"ts": "2025-10-31T14:00:00",
"o": 6625,
"h": 6655,
"l": 6575,
"c": 6630,
"v": 10168.05899207
},
{
"ts": "2025-10-31T13:00:00",
"o": 6580,
"h": 6640,
"l": 6565,
"c": 6630,
"v": 17632.79951512
},
{
"ts": "2025-10-31T12:00:00",
"o": 6660,
"h": 6675,
"l": 6565,
"c": 6575,
"v": 11974.80426698
},
{
"ts": "2025-10-31T11:00:00",
"o": 6580,
"h": 6655,
"l": 6560,
"c": 6655,
"v": 10309.92588034
},
{
"ts": "2025-10-31T10:00:00",
"o": 6600,
"h": 6620,
"l": 6575,
"c": 6585,
"v": 15557.38993496
},
{
"ts": "2025-10-31T09:00:00",
"o": 6635,
"h": 6640,
"l": 6575,
"c": 6610,
"v": 16911.95930603
},
{
"ts": "2025-10-31T08:00:00",
"o": 6590,
"h": 6635,
"l": 6580,
"c": 6620,
"v": 13940.02469016
},
{
"ts": "2025-10-31T07:00:00",
"o": 6585,
"h": 6620,
"l": 6570,
"c": 6600,
"v": 18203.28287423
},
{
"ts": "2025-10-31T06:00:00",
"o": 6540,
"h": 6580,
"l": 6535,
"c": 6580,
"v": 13413.97474868
},
{
"ts": "2025-10-31T05:00:00",
"o": 6550,
"h": 6555,
"l": 6515,
"c": 6540,
"v": 11769.23332692
},
{
"ts": "2025-10-31T04:00:00",
"o": 6565,
"h": 6610,
"l": 6535,
"c": 6535,
"v": 21539.02766361
},
{
"ts": "2025-10-31T03:00:00",
"o": 6615,
"h": 6635,
"l": 6535,
"c": 6560,
"v": 16273.26593888
},
{
"ts": "2025-10-31T02:00:00",
"o": 6720,
"h": 6720,
"l": 6585,
"c": 6615,
"v": 22836.4107395
},
{
"ts": "2025-10-31T01:00:00",
"o": 6685,
"h": 6730,
"l": 6665,
"c": 6700,
"v": 25604.02397017
},
{
"ts": "2025-10-31T00:00:00",
"o": 6665,
"h": 6695,
"l": 6630,
"c": 6685,
"v": 29266.63489524
},
{
"ts": "2025-10-30T23:00:00",
"o": 6690,
"h": 6730,
"l": 6670,
"c": 6670,
"v": 12515.30826624
},
{
"ts": "2025-10-30T22:00:00",
"o": 6660,
"h": 6730,
"l": 6655,
"c": 6695,
"v": 11913.79342448
},
{
"ts": "2025-10-30T21:00:00",
"o": 6650,
"h": 6705,
"l": 6630,
"c": 6650,
"v": 20918.22117821
},
{
"ts": "2025-10-30T20:00:00",
"o": 6620,
"h": 6685,
"l": 6600,
"c": 6650,
"v": 12733.4465098
},
{
"ts": "2025-10-30T19:00:00",
"o": 6535,
"h": 6640,
"l": 6530,
"c": 6620,
"v": 14160.77438025
},
{
"ts": "2025-10-30T18:00:00",
"o": 6560,
"h": 6595,
"l": 6525,
"c": 6550,
"v": 12815.93713027
},
{
"ts": "2025-10-30T17:00:00",
"o": 6560,
"h": 6585,
"l": 6435,
"c": 6545,
"v": 38253.34947044
},
{
"ts": "2025-10-30T16:00:00",
"o": 6575,
"h": 6665,
"l": 6540,
"c": 6560,
"v": 21122.12754049
},
{
"ts": "2025-10-30T15:00:00",
"o": 6515,
"h": 6680,
"l": 6500,
"c": 6575,
"v": 118015.44315559
},
{
"ts": "2025-10-30T14:00:00",
"o": 6750,
"h": 6785,
"l": 6440,
"c": 6515,
"v": 115042.38478245
},
{
"ts": "2025-10-30T13:00:00",
"o": 6910,
"h": 6915,
"l": 6710,
"c": 6750,
"v": 82677.74770797
},
{
"ts": "2025-10-30T12:00:00",
"o": 6940,
"h": 6965,
"l": 6845,
"c": 6905,
"v": 64965.26064562
},
{
"ts": "2025-10-30T11:00:00",
"o": 6930,
"h": 6975,
"l": 6910,
"c": 6950,
"v": 14755.43964471
},
{
"ts": "2025-10-30T10:00:00",
"o": 6925,
"h": 6970,
"l": 6910,
"c": 6935,
"v": 16743.08578285
},
{
"ts": "2025-10-30T09:00:00",
"o": 6960,
"h": 6980,
"l": 6910,
"c": 6935,
"v": 20554.1571441
},
{
"ts": "2025-10-30T08:00:00",
"o": 7045,
"h": 7045,
"l": 6950,
"c": 6965,
"v": 15213.33190436
},
{
"ts": "2025-10-30T07:00:00",
"o": 7025,
"h": 7070,
"l": 6995,
"c": 7050,
"v": 8607.76260777
},
{
"ts": "2025-10-30T06:00:00",
"o": 7030,
"h": 7050,
"l": 6970,
"c": 7040,
"v": 21460.39257704
},
{
"ts": "2025-10-30T05:00:00",
"o": 6975,
"h": 7055,
"l": 6930,
"c": 7035,
"v": 40414.25089234
},
{
"ts": "2025-10-30T04:00:00",
"o": 7125,
"h": 7130,
"l": 6910,
"c": 6965,
"v": 149042.71178394
},
{
"ts": "2025-10-30T03:00:00",
"o": 7245,
"h": 7245,
"l": 7095,
"c": 7125,
"v": 29184.48972241
},
{
"ts": "2025-10-30T02:00:00",
"o": 7230,
"h": 7265,
"l": 7180,
"c": 7245,
"v": 19166.51743186
},
{
"ts": "2025-10-30T01:00:00",
"o": 7225,
"h": 7265,
"l": 7180,
"c": 7230,
"v": 20292.72980168
},
{
"ts": "2025-10-30T00:00:00",
"o": 7200,
"h": 7250,
"l": 7140,
"c": 7235,
"v": 42749.88944392
},
{
"ts": "2025-10-29T23:00:00",
"o": 7295,
"h": 7305,
"l": 7170,
"c": 7200,
"v": 45747.16871697
},
{
"ts": "2025-10-29T22:00:00",
"o": 7280,
"h": 7390,
"l": 7230,
"c": 7295,
"v": 33584.69954443
},
{
"ts": "2025-10-29T21:00:00",
"o": 7330,
"h": 7350,
"l": 7255,
"c": 7260,
"v": 16402.22085425
},
{
"ts": "2025-10-29T20:00:00",
"o": 7310,
"h": 7385,
"l": 7245,
"c": 7340,
"v": 16033.34390761
},
{
"ts": "2025-10-29T19:00:00",
"o": 7290,
"h": 7375,
"l": 7205,
"c": 7295,
"v": 13495.89400032
},
{
"ts": "2025-10-29T18:00:00",
"o": 7220,
"h": 7360,
"l": 7045,
"c": 7280,
"v": 56266.26186189
},
{
"ts": "2025-10-29T17:00:00",
"o": 7080,
"h": 7230,
"l": 7030,
"c": 7220,
"v": 29355.31318586
},
{
"ts": "2025-10-29T16:00:00",
"o": 7260,
"h": 7265,
"l": 6940,
"c": 7065,
"v": 122007.50861753
},
{
"ts": "2025-10-29T15:00:00",
"o": 7350,
"h": 7360,
"l": 7200,
"c": 7265,
"v": 22894.45767271
},
{
"ts": "2025-10-29T14:00:00",
"o": 7345,
"h": 7365,
"l": 7245,
"c": 7350,
"v": 51952.34621866
},
{
"ts": "2025-10-29T13:00:00",
"o": 7360,
"h": 7420,
"l": 7345,
"c": 7345,
"v": 30682.54172257
},
{
"ts": "2025-10-29T12:00:00",
"o": 7395,
"h": 7420,
"l": 7360,
"c": 7360,
"v": 15167.28930727
},
{
"ts": "2025-10-29T11:00:00",
"o": 7400,
"h": 7435,
"l": 7370,
"c": 7400,
"v": 30644.16308254
},
{
"ts": "2025-10-29T10:00:00",
"o": 7395,
"h": 7445,
"l": 7380,
"c": 7405,
"v": 24472.54269596
},
{
"ts": "2025-10-29T09:00:00",
"o": 7420,
"h": 7440,
"l": 7400,
"c": 7400,
"v": 16712.68217818
},
{
"ts": "2025-10-29T08:00:00",
"o": 7435,
"h": 7440,
"l": 7395,
"c": 7420,
"v": 30375.53240233
},
{
"ts": "2025-10-29T07:00:00",
"o": 7450,
"h": 7455,
"l": 7415,
"c": 7440,
"v": 8205.59857819
},
{
"ts": "2025-10-29T06:00:00",
"o": 7440,
"h": 7465,
"l": 7430,
"c": 7455,
"v": 6608.89151496
},
{
"ts": "2025-10-29T05:00:00",
"o": 7425,
"h": 7475,
"l": 7415,
"c": 7455,
"v": 12631.30380081
},
{
"ts": "2025-10-29T04:00:00",
"o": 7485,
"h": 7495,
"l": 7430,
"c": 7430,
"v": 18187.31490402
},
{
"ts": "2025-10-29T03:00:00",
"o": 7475,
"h": 7510,
"l": 7455,
"c": 7475,
"v": 24319.95752893
},
{
"ts": "2025-10-29T02:00:00",
"o": 7510,
"h": 7530,
"l": 7470,
"c": 7470,
"v": 14029.42833514
},
{
"ts": "2025-10-29T01:00:00",
"o": 7470,
"h": 7550,
"l": 7460,
"c": 7500,
"v": 45978.43909507
},
{
"ts": "2025-10-29T00:00:00",
"o": 7480,
"h": 7530,
"l": 7460,
"c": 7470,
"v": 16595.04305324
},
{
"ts": "2025-10-28T23:00:00",
"o": 7475,
"h": 7525,
"l": 7475,
"c": 7480,
"v": 15517.24611254
},
{
"ts": "2025-10-28T22:00:00",
"o": 7455,
"h": 7500,
"l": 7435,
"c": 7475,
"v": 25390.61891466
},
{
"ts": "2025-10-28T21:00:00",
"o": 7470,
"h": 7530,
"l": 7355,
"c": 7460,
"v": 21844.98242386
},
{
"ts": "2025-10-28T20:00:00",
"o": 7585,
"h": 7595,
"l": 7420,
"c": 7480,
"v": 44481.6658354
},
{
"ts": "2025-10-28T19:00:00",
"o": 7630,
"h": 7630,
"l": 7565,
"c": 7575,
"v": 19450.49683363
},
{
"ts": "2025-10-28T18:00:00",
"o": 7660,
"h": 7680,
"l": 7605,
"c": 7625,
"v": 6537.43359131
},
{
"ts": "2025-10-28T17:00:00",
"o": 7695,
"h": 7705,
"l": 7630,
"c": 7660,
"v": 7726.5782243
},
{
"ts": "2025-10-28T16:00:00",
"o": 7695,
"h": 7725,
"l": 7635,
"c": 7695,
"v": 10261.86496554
},
{
"ts": "2025-10-28T15:00:00",
"o": 7710,
"h": 7725,
"l": 7650,
"c": 7695,
"v": 21618.62337988
},
{
"ts": "2025-10-28T14:00:00",
"o": 7770,
"h": 7780,
"l": 7600,
"c": 7690,
"v": 41615.19361225
},
{
"ts": "2025-10-28T13:00:00",
"o": 7710,
"h": 7790,
"l": 7710,
"c": 7775,
"v": 30055.35697756
},
{
"ts": "2025-10-28T12:00:00",
"o": 7645,
"h": 7730,
"l": 7640,
"c": 7715,
"v": 24207.47363417
},
{
"ts": "2025-10-28T11:00:00",
"o": 7715,
"h": 7740,
"l": 7620,
"c": 7650,
"v": 28036.8905827
},
{
"ts": "2025-10-28T10:00:00",
"o": 7735,
"h": 7740,
"l": 7685,
"c": 7705,
"v": 11774.92213074
},
{
"ts": "2025-10-28T09:00:00",
"o": 7690,
"h": 7780,
"l": 7690,
"c": 7735,
"v": 23219.7360347
},
{
"ts": "2025-10-28T08:00:00",
"o": 7635,
"h": 7710,
"l": 7635,
"c": 7675,
"v": 40670.51460296
},
{
"ts": "2025-10-28T07:00:00",
"o": 7740,
"h": 7755,
"l": 7625,
"c": 7635,
"v": 49931.35229232
},
{
"ts": "2025-10-28T06:00:00",
"o": 7605,
"h": 7735,
"l": 7605,
"c": 7725,
"v": 22505.70419144
},
{
"ts": "2025-10-28T05:00:00",
"o": 7660,
"h": 7685,
"l": 7575,
"c": 7615,
"v": 45076.54344056
},
{
"ts": "2025-10-28T04:00:00",
"o": 7655,
"h": 7705,
"l": 7630,
"c": 7665,
"v": 27989.54457277
},
{
"ts": "2025-10-28T03:00:00",
"o": 7685,
"h": 7740,
"l": 7620,
"c": 7655,
"v": 45393.04309702
},
{
"ts": "2025-10-28T02:00:00",
"o": 7735,
"h": 7790,
"l": 7650,
"c": 7690,
"v": 68469.97330695
},
{
"ts": "2025-10-28T01:00:00",
"o": 7620,
"h": 7770,
"l": 7620,
"c": 7735,
"v": 54695.14390263
},
{
"ts": "2025-10-28T00:00:00",
"o": 7625,
"h": 7650,
"l": 7575,
"c": 7610,
"v": 56214.64976176
},
{
"ts": "2025-10-27T23:00:00",
"o": 7625,
"h": 7655,
"l": 7575,
"c": 7625,
"v": 45807.03539275
},
{
"ts": "2025-10-27T22:00:00",
"o": 7670,
"h": 7695,
"l": 7620,
"c": 7625,
"v": 59700.32154172
},
{
"ts": "2025-10-27T21:00:00",
"o": 7665,
"h": 7715,
"l": 7655,
"c": 7660,
"v": 27927.33189363
},
{
"ts": "2025-10-27T20:00:00",
"o": 7715,
"h": 7715,
"l": 7615,
"c": 7665,
"v": 51709.68567547
},
{
"ts": "2025-10-27T19:00:00",
"o": 7795,
"h": 7825,
"l": 7715,
"c": 7715,
"v": 19317.46689938
},
{
"ts": "2025-10-27T18:00:00",
"o": 7840,
"h": 7885,
"l": 7770,
"c": 7795,
"v": 18882.09500078
},
{
"ts": "2025-10-27T17:00:00",
"o": 7895,
"h": 7915,
"l": 7830,
"c": 7850,
"v": 12065.73640475
},
{
"ts": "2025-10-27T16:00:00",
"o": 7800,
"h": 7930,
"l": 7795,
"c": 7900,
"v": 8678.70172459
},
{
"ts": "2025-10-27T15:00:00",
"o": 7780,
"h": 7850,
"l": 7750,
"c": 7785,
"v": 19064.90799626
},
{
"ts": "2025-10-27T14:00:00",
"o": 7875,
"h": 7955,
"l": 7775,
"c": 7775,
"v": 43599.87703362
},
{
"ts": "2025-10-27T13:00:00",
"o": 7775,
"h": 7905,
"l": 7725,
"c": 7870,
"v": 82518.78137267
},
{
"ts": "2025-10-27T12:00:00",
"o": 7845,
"h": 7865,
"l": 7765,
"c": 7775,
"v": 50705.09050348
},
{
"ts": "2025-10-27T11:00:00",
"o": 7905,
"h": 7935,
"l": 7830,
"c": 7850,
"v": 65960.25118323
},
{
"ts": "2025-10-27T10:00:00",
"o": 8040,
"h": 8045,
"l": 7875,
"c": 7915,
"v": 86321.68817103
},
{
"ts": "2025-10-27T09:00:00",
"o": 8205,
"h": 8210,
"l": 8015,
"c": 8050,
"v": 132364.68956524
},
{
"ts": "2025-10-27T08:00:00",
"o": 8305,
"h": 8460,
"l": 8135,
"c": 8205,
"v": 225796.45532653
},
{
"ts": "2025-10-27T07:00:00",
"o": 8340,
"h": 8340,
"l": 8130,
"c": 8305,
"v": 231268.93330509
},
{
"ts": "2025-10-27T06:00:00",
"o": 8585,
"h": 8610,
"l": 8295,
"c": 8335,
"v": 315502.32362592
},
{
"ts": "2025-10-27T05:00:00",
"o": 8300,
"h": 8815,
"l": 8300,
"c": 8570,
"v": 604617.14166186
},
{
"ts": "2025-10-27T04:00:00",
"o": 8165,
"h": 8330,
"l": 8155,
"c": 8300,
"v": 69436.54237146
},
{
"ts": "2025-10-27T03:00:00",
"o": 8135,
"h": 8200,
"l": 8105,
"c": 8165,
"v": 34055.48477018
},
{
"ts": "2025-10-27T02:00:00",
"o": 8130,
"h": 8150,
"l": 8075,
"c": 8130,
"v": 28316.38630857
},
{
"ts": "2025-10-27T01:00:00",
"o": 8055,
"h": 8140,
"l": 8055,
"c": 8130,
"v": 23412.32254932
},
{
"ts": "2025-10-27T00:00:00",
"o": 8080,
"h": 8145,
"l": 8055,
"c": 8060,
"v": 55755.04760693
},
{
"ts": "2025-10-26T23:00:00",
"o": 8115,
"h": 8150,
"l": 8055,
"c": 8080,
"v": 30986.49556269
},
{
"ts": "2025-10-26T22:00:00",
"o": 7950,
"h": 8120,
"l": 7950,
"c": 8120,
"v": 37201.63406167
},
{
"ts": "2025-10-26T21:00:00",
"o": 7940,
"h": 7955,
"l": 7875,
"c": 7945,
"v": 20466.66829744
},
{
"ts": "2025-10-26T20:00:00",
"o": 7970,
"h": 7995,
"l": 7930,
"c": 7940,
"v": 21568.88858317
},
{
"ts": "2025-10-26T19:00:00",
"o": 7995,
"h": 7995,
"l": 7965,
"c": 7970,
"v": 5097.07011488
},
{
"ts": "2025-10-26T18:00:00",
"o": 8015,
"h": 8055,
"l": 7980,
"c": 7995,
"v": 6369.54555424
},
{
"ts": "2025-10-26T17:00:00",
"o": 8045,
"h": 8045,
"l": 7985,
"c": 8010,
"v": 10929.69788846
},
{
"ts": "2025-10-26T16:00:00",
"o": 8000,
"h": 8100,
"l": 7975,
"c": 8035,
"v": 31116.11926881
},
{
"ts": "2025-10-26T15:00:00",
"o": 7960,
"h": 8000,
"l": 7890,
"c": 8000,
"v": 27636.69752366
},
{
"ts": "2025-10-26T14:00:00",
"o": 7995,
"h": 8010,
"l": 7945,
"c": 7960,
"v": 31242.49051621
},
{
"ts": "2025-10-26T13:00:00",
"o": 7910,
"h": 8020,
"l": 7890,
"c": 8000,
"v": 52278.13127706
},
{
"ts": "2025-10-26T12:00:00",
"o": 7895,
"h": 7940,
"l": 7850,
"c": 7905,
"v": 82117.33758904
},
{
"ts": "2025-10-26T11:00:00",
"o": 7710,
"h": 7905,
"l": 7695,
"c": 7890,
"v": 56648.22152088
},
{
"ts": "2025-10-26T10:00:00",
"o": 7720,
"h": 7730,
"l": 7675,
"c": 7700,
"v": 24036.74326027
},
{
"ts": "2025-10-26T09:00:00",
"o": 7645,
"h": 7790,
"l": 7620,
"c": 7720,
"v": 42073.69415848
},
{
"ts": "2025-10-26T08:00:00",
"o": 7655,
"h": 7660,
"l": 7625,
"c": 7645,
"v": 15773.63872936
},
{
"ts": "2025-10-26T07:00:00",
"o": 7650,
"h": 7660,
"l": 7620,
"c": 7645,
"v": 17023.4150184
},
{
"ts": "2025-10-26T06:00:00",
"o": 7665,
"h": 7675,
"l": 7630,
"c": 7650,
"v": 20268.69965274
},
{
"ts": "2025-10-26T05:00:00",
"o": 7625,
"h": 7675,
"l": 7610,
"c": 7665,
"v": 13836.40100387
},
{
"ts": "2025-10-26T04:00:00",
"o": 7610,
"h": 7640,
"l": 7600,
"c": 7630,
"v": 32667.59276181
},
{
"ts": "2025-10-26T03:00:00",
"o": 7680,
"h": 7680,
"l": 7595,
"c": 7610,
"v": 52912.48210852
},
{
"ts": "2025-10-26T02:00:00",
"o": 7710,
"h": 7710,
"l": 7660,
"c": 7665,
"v": 50976.58969256
},
{
"ts": "2025-10-26T01:00:00",
"o": 7765,
"h": 7800,
"l": 7680,
"c": 7705,
"v": 36701.18127024
},
{
"ts": "2025-10-26T00:00:00",
"o": 7800,
"h": 7830,
"l": 7760,
"c": 7765,
"v": 57151.68953675
},
{
"ts": "2025-10-25T23:00:00",
"o": 7740,
"h": 7800,
"l": 7740,
"c": 7800,
"v": 27943.25960489
},
{
"ts": "2025-10-25T16:00:00",
"o": 7755,
"h": 7760,
"l": 7695,
"c": 7730,
"v": 35809.22558646
},
{
"ts": "2025-10-25T15:00:00",
"o": 7745,
"h": 7790,
"l": 7735,
"c": 7755,
"v": 31925.57451651
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 6575,
"h": 6600,
"l": 6480,
"c": 6495,
"v": 48766.82940286
},
{
"ts": "2025-10-31T20:00:00",
"o": 6635,
"h": 6680,
"l": 6550,
"c": 6575,
"v": 51661.54403933
},
{
"ts": "2025-10-31T16:00:00",
"o": 6580,
"h": 6630,
"l": 6370,
"c": 6630,
"v": 73284.27229361
},
{
"ts": "2025-10-31T12:00:00",
"o": 6660,
"h": 6675,
"l": 6565,
"c": 6580,
"v": 74846.21479633
},
{
"ts": "2025-10-31T08:00:00",
"o": 6590,
"h": 6655,
"l": 6560,
"c": 6655,
"v": 56719.29981149
},
{
"ts": "2025-10-31T04:00:00",
"o": 6565,
"h": 6620,
"l": 6515,
"c": 6600,
"v": 64925.51861344
},
{
"ts": "2025-10-31T00:00:00",
"o": 6665,
"h": 6730,
"l": 6535,
"c": 6560,
"v": 93980.33554379
},
{
"ts": "2025-10-30T20:00:00",
"o": 6620,
"h": 6730,
"l": 6600,
"c": 6670,
"v": 58080.76937873
},
{
"ts": "2025-10-30T16:00:00",
"o": 6575,
"h": 6665,
"l": 6435,
"c": 6620,
"v": 86352.18852145
},
{
"ts": "2025-10-30T12:00:00",
"o": 6940,
"h": 6965,
"l": 6440,
"c": 6575,
"v": 380700.83629163
},
{
"ts": "2025-10-30T08:00:00",
"o": 7045,
"h": 7045,
"l": 6910,
"c": 6950,
"v": 67266.01447602
},
{
"ts": "2025-10-30T04:00:00",
"o": 7125,
"h": 7130,
"l": 6910,
"c": 7050,
"v": 219525.11786109
},
{
"ts": "2025-10-30T00:00:00",
"o": 7200,
"h": 7265,
"l": 7095,
"c": 7125,
"v": 111393.62639987
},
{
"ts": "2025-10-29T20:00:00",
"o": 7310,
"h": 7390,
"l": 7170,
"c": 7200,
"v": 111767.43302326
},
{
"ts": "2025-10-29T16:00:00",
"o": 7260,
"h": 7375,
"l": 6940,
"c": 7295,
"v": 221124.9776656
},
{
"ts": "2025-10-29T12:00:00",
"o": 7395,
"h": 7420,
"l": 7200,
"c": 7265,
"v": 120696.63492121
},
{
"ts": "2025-10-29T08:00:00",
"o": 7435,
"h": 7445,
"l": 7370,
"c": 7400,
"v": 102204.92035901
},
{
"ts": "2025-10-29T04:00:00",
"o": 7485,
"h": 7495,
"l": 7415,
"c": 7440,
"v": 45633.10879798
},
{
"ts": "2025-10-29T00:00:00",
"o": 7480,
"h": 7550,
"l": 7455,
"c": 7475,
"v": 100922.86801238
},
{
"ts": "2025-10-28T20:00:00",
"o": 7585,
"h": 7595,
"l": 7355,
"c": 7480,
"v": 107234.51328646
},
{
"ts": "2025-10-28T16:00:00",
"o": 7695,
"h": 7725,
"l": 7565,
"c": 7575,
"v": 43976.37361478
},
{
"ts": "2025-10-28T12:00:00",
"o": 7645,
"h": 7790,
"l": 7600,
"c": 7695,
"v": 117496.64760386
},
{
"ts": "2025-10-28T08:00:00",
"o": 7635,
"h": 7780,
"l": 7620,
"c": 7650,
"v": 103702.0633511
},
{
"ts": "2025-10-28T04:00:00",
"o": 7655,
"h": 7755,
"l": 7575,
"c": 7635,
"v": 145503.14449709
},
{
"ts": "2025-10-28T00:00:00",
"o": 7625,
"h": 7790,
"l": 7575,
"c": 7655,
"v": 224772.81006836
},
{
"ts": "2025-10-27T20:00:00",
"o": 7715,
"h": 7715,
"l": 7575,
"c": 7625,
"v": 185144.37450357
},
{
"ts": "2025-10-27T16:00:00",
"o": 7800,
"h": 7930,
"l": 7715,
"c": 7715,
"v": 58944.0000295
},
{
"ts": "2025-10-27T12:00:00",
"o": 7845,
"h": 7955,
"l": 7725,
"c": 7785,
"v": 195888.65690603
},
{
"ts": "2025-10-27T08:00:00",
"o": 8305,
"h": 8460,
"l": 7830,
"c": 7850,
"v": 510443.08424603
},
{
"ts": "2025-10-27T04:00:00",
"o": 8165,
"h": 8815,
"l": 8130,
"c": 8305,
"v": 1220824.94096433
},
{
"ts": "2025-10-27T00:00:00",
"o": 8080,
"h": 8200,
"l": 8055,
"c": 8165,
"v": 141539.241235
},
{
"ts": "2025-10-26T20:00:00",
"o": 7970,
"h": 8150,
"l": 7875,
"c": 8080,
"v": 110223.68650497
},
{
"ts": "2025-10-26T16:00:00",
"o": 8000,
"h": 8100,
"l": 7965,
"c": 7970,
"v": 53512.43282639
},
{
"ts": "2025-10-26T12:00:00",
"o": 7895,
"h": 8020,
"l": 7850,
"c": 8000,
"v": 193274.65690597
},
{
"ts": "2025-10-26T08:00:00",
"o": 7655,
"h": 7905,
"l": 7620,
"c": 7890,
"v": 138532.29766899
},
{
"ts": "2025-10-26T04:00:00",
"o": 7610,
"h": 7675,
"l": 7600,
"c": 7645,
"v": 83796.10843682
},
{
"ts": "2025-10-26T00:00:00",
"o": 7800,
"h": 7830,
"l": 7595,
"c": 7610,
"v": 197741.94260807
},
{
"ts": "2025-10-25T20:00:00",
"o": 7740,
"h": 7800,
"l": 7740,
"c": 7800,
"v": 27943.25960489
},
{
"ts": "2025-10-25T16:00:00",
"o": 7755,
"h": 7760,
"l": 7695,
"c": 7730,
"v": 35809.22558646
},
{
"ts": "2025-10-25T12:00:00",
"o": 7750,
"h": 7800,
"l": 7735,
"c": 7755,
"v": 113125.50556603
},
{
"ts": "2025-10-25T08:00:00",
"o": 7750,
"h": 7815,
"l": 7725,
"c": 7740,
"v": 128842.54585012
},
{
"ts": "2025-10-25T04:00:00",
"o": 7875,
"h": 7915,
"l": 7720,
"c": 7750,
"v": 135783.3645849
},
{
"ts": "2025-10-25T00:00:00",
"o": 8115,
"h": 8130,
"l": 7870,
"c": 7875,
"v": 289989.92878279
},
{
"ts": "2025-10-24T20:00:00",
"o": 7980,
"h": 8120,
"l": 7940,
"c": 8115,
"v": 90713.35235562
},
{
"ts": "2025-10-24T16:00:00",
"o": 7970,
"h": 8070,
"l": 7880,
"c": 7990,
"v": 87966.46404646
},
{
"ts": "2025-10-24T12:00:00",
"o": 7810,
"h": 8205,
"l": 7800,
"c": 7965,
"v": 655277.1935308
},
{
"ts": "2025-10-24T08:00:00",
"o": 7780,
"h": 7835,
"l": 7705,
"c": 7820,
"v": 155993.74585525
},
{
"ts": "2025-10-24T04:00:00",
"o": 7655,
"h": 7870,
"l": 7650,
"c": 7780,
"v": 160997.743115
},
{
"ts": "2025-10-24T00:00:00",
"o": 7725,
"h": 7820,
"l": 7650,
"c": 7655,
"v": 171920.96255272
},
{
"ts": "2025-10-23T20:00:00",
"o": 7720,
"h": 7730,
"l": 7550,
"c": 7720,
"v": 168492.10707697
},
{
"ts": "2025-10-23T16:00:00",
"o": 7800,
"h": 7890,
"l": 7700,
"c": 7735,
"v": 81953.88053298
},
{
"ts": "2025-10-23T12:00:00",
"o": 7810,
"h": 7905,
"l": 7735,
"c": 7800,
"v": 124306.23194352
},
{
"ts": "2025-10-23T08:00:00",
"o": 7905,
"h": 7935,
"l": 7790,
"c": 7820,
"v": 80329.92284928
},
{
"ts": "2025-10-23T04:00:00",
"o": 7785,
"h": 7910,
"l": 7725,
"c": 7905,
"v": 146758.35907701
},
{
"ts": "2025-10-23T00:00:00",
"o": 7820,
"h": 7900,
"l": 7765,
"c": 7785,
"v": 108137.59559722
},
{
"ts": "2025-10-22T20:00:00",
"o": 7920,
"h": 7955,
"l": 7700,
"c": 7825,
"v": 119634.94861356
},
{
"ts": "2025-10-22T16:00:00",
"o": 7980,
"h": 8050,
"l": 7830,
"c": 7920,
"v": 53442.12310756
},
{
"ts": "2025-10-22T12:00:00",
"o": 8150,
"h": 8235,
"l": 7975,
"c": 7995,
"v": 109923.09746273
},
{
"ts": "2025-10-22T08:00:00",
"o": 8140,
"h": 8265,
"l": 8050,
"c": 8145,
"v": 82128.48268002
},
{
"ts": "2025-10-22T04:00:00",
"o": 8205,
"h": 8265,
"l": 8055,
"c": 8150,
"v": 103489.54745913
},
{
"ts": "2025-10-22T00:00:00",
"o": 8125,
"h": 8315,
"l": 8075,
"c": 8205,
"v": 128492.09974654
},
{
"ts": "2025-10-21T20:00:00",
"o": 8350,
"h": 8355,
"l": 8085,
"c": 8125,
"v": 103903.48410738
},
{
"ts": "2025-10-21T16:00:00",
"o": 8525,
"h": 8565,
"l": 8330,
"c": 8350,
"v": 74274.73623988
},
{
"ts": "2025-10-21T12:00:00",
"o": 8150,
"h": 8575,
"l": 8105,
"c": 8525,
"v": 298856.34056772
},
{
"ts": "2025-10-21T08:00:00",
"o": 8070,
"h": 8275,
"l": 8030,
"c": 8150,
"v": 119281.80420198
},
{
"ts": "2025-10-21T04:00:00",
"o": 8090,
"h": 8150,
"l": 7920,
"c": 8075,
"v": 218296.91850722
},
{
"ts": "2025-10-21T00:00:00",
"o": 8305,
"h": 8325,
"l": 8070,
"c": 8100,
"v": 241885.22411656
},
{
"ts": "2025-10-20T20:00:00",
"o": 8315,
"h": 8350,
"l": 8235,
"c": 8305,
"v": 126416.35460169
},
{
"ts": "2025-10-20T16:00:00",
"o": 8345,
"h": 8355,
"l": 8205,
"c": 8340,
"v": 103922.55412674
},
{
"ts": "2025-10-20T12:00:00",
"o": 8635,
"h": 8765,
"l": 8320,
"c": 8330,
"v": 336361.86982421
},
{
"ts": "2025-10-20T08:00:00",
"o": 8515,
"h": 8895,
"l": 8420,
"c": 8640,
"v": 515696.97005512
},
{
"ts": "2025-10-20T04:00:00",
"o": 8415,
"h": 8555,
"l": 8315,
"c": 8520,
"v": 263685.653137
},
{
"ts": "2025-10-20T00:00:00",
"o": 8240,
"h": 8585,
"l": 8035,
"c": 8415,
"v": 627865.9263182
},
{
"ts": "2025-10-19T20:00:00",
"o": 8330,
"h": 8375,
"l": 8225,
"c": 8245,
"v": 127602.52002651
},
{
"ts": "2025-10-19T16:00:00",
"o": 8430,
"h": 8450,
"l": 8300,
"c": 8330,
"v": 63150.84020147
},
{
"ts": "2025-10-19T12:00:00",
"o": 8325,
"h": 8520,
"l": 8230,
"c": 8430,
"v": 217396.53538068
},
{
"ts": "2025-10-19T08:00:00",
"o": 8125,
"h": 8425,
"l": 8080,
"c": 8325,
"v": 254191.96084366
},
{
"ts": "2025-10-19T04:00:00",
"o": 8310,
"h": 8320,
"l": 8075,
"c": 8125,
"v": 197791.67739874
},
{
"ts": "2025-10-19T00:00:00",
"o": 8405,
"h": 8425,
"l": 8225,
"c": 8310,
"v": 137905.77279622
},
{
"ts": "2025-10-18T20:00:00",
"o": 8420,
"h": 8525,
"l": 8345,
"c": 8405,
"v": 76005.25788587
},
{
"ts": "2025-10-18T16:00:00",
"o": 8470,
"h": 8505,
"l": 8285,
"c": 8425,
"v": 74352.27475941
},
{
"ts": "2025-10-18T12:00:00",
"o": 8500,
"h": 8625,
"l": 8425,
"c": 8455,
"v": 193035.14095594
},
{
"ts": "2025-10-18T08:00:00",
"o": 8455,
"h": 8585,
"l": 8435,
"c": 8495,
"v": 140639.72748066
},
{
"ts": "2025-10-18T04:00:00",
"o": 8490,
"h": 8535,
"l": 8265,
"c": 8450,
"v": 217107.10585792
},
{
"ts": "2025-10-18T00:00:00",
"o": 8535,
"h": 8620,
"l": 8420,
"c": 8490,
"v": 276693.04269731
},
{
"ts": "2025-10-17T20:00:00",
"o": 8395,
"h": 8670,
"l": 8365,
"c": 8550,
"v": 187040.04098325
},
{
"ts": "2025-10-17T16:00:00",
"o": 8800,
"h": 8915,
"l": 8055,
"c": 8390,
"v": 329602.99937931
},
{
"ts": "2025-10-17T12:00:00",
"o": 9020,
"h": 9095,
"l": 8590,
"c": 8820,
"v": 511306.6147876
},
{
"ts": "2025-10-17T08:00:00",
"o": 8185,
"h": 9215,
"l": 8125,
"c": 9005,
"v": 1841316.61367773
},
{
"ts": "2025-10-17T04:00:00",
"o": 8570,
"h": 8630,
"l": 8120,
"c": 8185,
"v": 586733.81812775
},
{
"ts": "2025-10-17T00:00:00",
"o": 8560,
"h": 9185,
"l": 8495,
"c": 8570,
"v": 1208665.61200335
},
{
"ts": "2025-10-16T20:00:00",
"o": 8435,
"h": 8650,
"l": 8290,
"c": 8550,
"v": 363598.79843389
},
{
"ts": "2025-10-16T16:00:00",
"o": 8905,
"h": 8905,
"l": 8380,
"c": 8450,
"v": 330202.79319422
},
{
"ts": "2025-10-16T12:00:00",
"o": 9235,
"h": 9310,
"l": 8835,
"c": 8895,
"v": 303691.76163146
},
{
"ts": "2025-10-16T08:00:00",
"o": 9235,
"h": 9410,
"l": 8790,
"c": 9240,
"v": 559910.75085867
},
{
"ts": "2025-10-16T04:00:00",
"o": 9385,
"h": 9510,
"l": 9160,
"c": 9195,
"v": 350785.96842936
},
{
"ts": "2025-10-16T00:00:00",
"o": 9225,
"h": 9915,
"l": 9120,
"c": 9385,
"v": 764632.00241725
},
{
"ts": "2025-10-15T20:00:00",
"o": 9410,
"h": 9460,
"l": 9135,
"c": 9215,
"v": 327096.78773271
},
{
"ts": "2025-10-15T16:00:00",
"o": 9690,
"h": 9705,
"l": 9345,
"c": 9385,
"v": 152773.90603779
},
{
"ts": "2025-10-15T12:00:00",
"o": 9990,
"h": 10050,
"l": 9570,
"c": 9685,
"v": 481422.37740873
},
{
"ts": "2025-10-15T08:00:00",
"o": 9925,
"h": 10170,
"l": 9855,
"c": 9990,
"v": 402014.10001721
},
{
"ts": "2025-10-15T04:00:00",
"o": 9940,
"h": 10070,
"l": 9655,
"c": 9920,
"v": 612990.14293748
},
{
"ts": "2025-10-15T00:00:00",
"o": 9950,
"h": 10330,
"l": 9790,
"c": 9940,
"v": 971953.98327176
},
{
"ts": "2025-10-14T20:00:00",
"o": 9980,
"h": 10090,
"l": 9835,
"c": 9935,
"v": 294569.8350141
},
{
"ts": "2025-10-14T16:00:00",
"o": 10280,
"h": 10760,
"l": 9895,
"c": 9960,
"v": 789937.51708715
},
{
"ts": "2025-10-14T12:00:00",
"o": 9660,
"h": 10460,
"l": 9470,
"c": 10280,
"v": 1578263.67084669
},
{
"ts": "2025-10-14T08:00:00",
"o": 9545,
"h": 10170,
"l": 9400,
"c": 9670,
"v": 1140775.03550795
},
{
"ts": "2025-10-14T04:00:00",
"o": 10500,
"h": 10750,
"l": 9475,
"c": 9540,
"v": 1694267.79880345
},
{
"ts": "2025-10-14T00:00:00",
"o": 10270,
"h": 11590,
"l": 9810,
"c": 10530,
"v": 2930909.35175515
},
{
"ts": "2025-10-13T20:00:00",
"o": 10640,
"h": 10680,
"l": 10170,
"c": 10260,
"v": 507493.59318155
},
{
"ts": "2025-10-13T16:00:00",
"o": 10240,
"h": 11040,
"l": 9970,
"c": 10640,
"v": 826689.15917829
},
{
"ts": "2025-10-13T12:00:00",
"o": 9475,
"h": 10800,
"l": 9245,
"c": 10250,
"v": 5138344.12129553
},
{
"ts": "2025-10-13T08:00:00",
"o": 9185,
"h": 9785,
"l": 8995,
"c": 9475,
"v": 2776136.50462333
},
{
"ts": "2025-10-13T04:00:00",
"o": 8695,
"h": 9200,
"l": 8645,
"c": 9190,
"v": 949620.53297432
},
{
"ts": "2025-10-13T00:00:00",
"o": 8525,
"h": 8950,
"l": 8435,
"c": 8685,
"v": 1644145.08349309
},
{
"ts": "2025-10-12T20:00:00",
"o": 8690,
"h": 8780,
"l": 8470,
"c": 8525,
"v": 373502.73145304
},
{
"ts": "2025-10-12T16:00:00",
"o": 8520,
"h": 8705,
"l": 8495,
"c": 8690,
"v": 371132.18087729
},
{
"ts": "2025-10-12T12:00:00",
"o": 8435,
"h": 8855,
"l": 8145,
"c": 8520,
"v": 938492.5041488
},
{
"ts": "2025-10-12T08:00:00",
"o": 8455,
"h": 8555,
"l": 8250,
"c": 8425,
"v": 636251.82101992
},
{
"ts": "2025-10-12T04:00:00",
"o": 8400,
"h": 9135,
"l": 8310,
"c": 8455,
"v": 2232555.60804979
},
{
"ts": "2025-10-12T00:00:00",
"o": 8170,
"h": 8685,
"l": 7870,
"c": 8400,
"v": 2565379.88830013
},
{
"ts": "2025-10-11T20:00:00",
"o": 8670,
"h": 8715,
"l": 8030,
"c": 8165,
"v": 1004008.11079664
},
{
"ts": "2025-10-11T16:00:00",
"o": 9210,
"h": 9440,
"l": 8615,
"c": 8675,
"v": 1182441.06209328
},
{
"ts": "2025-10-11T12:00:00",
"o": 8785,
"h": 9655,
"l": 8605,
"c": 9215,
"v": 6001545.97730952
},
{
"ts": "2025-10-11T08:00:00",
"o": 7480,
"h": 9320,
"l": 7465,
"c": 8785,
"v": 4651941.15519227
},
{
"ts": "2025-10-11T04:00:00",
"o": 7190,
"h": 7780,
"l": 7150,
"c": 7500,
"v": 1021675.9139265
},
{
"ts": "2025-10-11T00:00:00",
"o": 7070,
"h": 7505,
"l": 6085,
"c": 7200,
"v": 3394374.12463368
},
{
"ts": "2025-10-10T20:00:00",
"o": 12120,
"h": 12400,
"l": 1727,
"c": 7055,
"v": 4031294.30134162
},
{
"ts": "2025-10-10T16:00:00",
"o": 12540,
"h": 12540,
"l": 12100,
"c": 12130,
"v": 51780.16168454
},
{
"ts": "2025-10-10T12:00:00",
"o": 12650,
"h": 12850,
"l": 12410,
"c": 12540,
"v": 51487.23129816
},
{
"ts": "2025-10-10T08:00:00",
"o": 12630,
"h": 12750,
"l": 12580,
"c": 12650,
"v": 22518.30832299
},
{
"ts": "2025-10-10T04:00:00",
"o": 12910,
"h": 12970,
"l": 12560,
"c": 12620,
"v": 59224.4282079
},
{
"ts": "2025-10-10T00:00:00",
"o": 12810,
"h": 13170,
"l": 12800,
"c": 12910,
"v": 161702.55130364
},
{
"ts": "2025-10-09T20:00:00",
"o": 13090,
"h": 13090,
"l": 12800,
"c": 12810,
"v": 25748.66449626
},
{
"ts": "2025-10-09T16:00:00",
"o": 13110,
"h": 13220,
"l": 12990,
"c": 13070,
"v": 12749.55128684
},
{
"ts": "2025-10-09T12:00:00",
"o": 13140,
"h": 13400,
"l": 13090,
"c": 13120,
"v": 71235.0681691
},
{
"ts": "2025-10-09T08:00:00",
"o": 13280,
"h": 13280,
"l": 13010,
"c": 13130,
"v": 47993.46895661
},
{
"ts": "2025-10-09T04:00:00",
"o": 12910,
"h": 13600,
"l": 12860,
"c": 13250,
"v": 110296.64797035
},
{
"ts": "2025-10-09T00:00:00",
"o": 13300,
"h": 13340,
"l": 12890,
"c": 12930,
"v": 114105.14208714
},
{
"ts": "2025-10-08T20:00:00",
"o": 13330,
"h": 13630,
"l": 13220,
"c": 13320,
"v": 56135.64785774
},
{
"ts": "2025-10-08T16:00:00",
"o": 13400,
"h": 13520,
"l": 13310,
"c": 13320,
"v": 35315.16999601
},
{
"ts": "2025-10-08T12:00:00",
"o": 13320,
"h": 13700,
"l": 13300,
"c": 13410,
"v": 31088.48751291
},
{
"ts": "2025-10-08T08:00:00",
"o": 13130,
"h": 13600,
"l": 13130,
"c": 13320,
"v": 37506.92064434
},
{
"ts": "2025-10-08T04:00:00",
"o": 13460,
"h": 13560,
"l": 13110,
"c": 13130,
"v": 77553.09408643
},
{
"ts": "2025-10-08T00:00:00",
"o": 13610,
"h": 13780,
"l": 13450,
"c": 13480,
"v": 52116.81017407
},
{
"ts": "2025-10-07T20:00:00",
"o": 13820,
"h": 13840,
"l": 13500,
"c": 13610,
"v": 41649.41298774
},
{
"ts": "2025-10-07T16:00:00",
"o": 14020,
"h": 14080,
"l": 13680,
"c": 13780,
"v": 54651.44515248
},
{
"ts": "2025-10-07T12:00:00",
"o": 14050,
"h": 14240,
"l": 13970,
"c": 14020,
"v": 75023.78445424
},
{
"ts": "2025-10-07T08:00:00",
"o": 14030,
"h": 14230,
"l": 13970,
"c": 14050,
"v": 51249.92192648
},
{
"ts": "2025-10-07T04:00:00",
"o": 14280,
"h": 14280,
"l": 13980,
"c": 14040,
"v": 105147.5356341
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 6575,
"h": 6600,
"l": 6480,
"c": 6495,
"v": 48766.82940286
},
{
"ts": "2025-10-31T00:00:00",
"o": 6665,
"h": 6730,
"l": 6370,
"c": 6575,
"v": 415417.18509799
},
{
"ts": "2025-10-30T00:00:00",
"o": 7200,
"h": 7265,
"l": 6435,
"c": 6670,
"v": 923318.55292879
},
{
"ts": "2025-10-29T00:00:00",
"o": 7480,
"h": 7550,
"l": 6940,
"c": 7200,
"v": 702349.94277944
},
{
"ts": "2025-10-28T00:00:00",
"o": 7625,
"h": 7790,
"l": 7355,
"c": 7480,
"v": 742685.55242165
},
{
"ts": "2025-10-27T00:00:00",
"o": 8080,
"h": 8815,
"l": 7575,
"c": 7625,
"v": 2312784.29788446
},
{
"ts": "2025-10-26T00:00:00",
"o": 7800,
"h": 8150,
"l": 7595,
"c": 8080,
"v": 777081.12495121
},
{
"ts": "2025-10-25T00:00:00",
"o": 8115,
"h": 8130,
"l": 7695,
"c": 7800,
"v": 731493.82997519
},
{
"ts": "2025-10-24T00:00:00",
"o": 7725,
"h": 8205,
"l": 7650,
"c": 8115,
"v": 1322869.46145585
},
{
"ts": "2025-10-23T00:00:00",
"o": 7820,
"h": 7935,
"l": 7550,
"c": 7720,
"v": 709978.09707698
},
{
"ts": "2025-10-22T00:00:00",
"o": 8125,
"h": 8315,
"l": 7700,
"c": 7825,
"v": 597110.29906954
},
{
"ts": "2025-10-21T00:00:00",
"o": 8305,
"h": 8575,
"l": 7920,
"c": 8125,
"v": 1056498.50774074
},
{
"ts": "2025-10-20T00:00:00",
"o": 8240,
"h": 8895,
"l": 8035,
"c": 8305,
"v": 1973949.32806296
},
{
"ts": "2025-10-19T00:00:00",
"o": 8405,
"h": 8520,
"l": 8075,
"c": 8245,
"v": 998039.30664728
},
{
"ts": "2025-10-18T00:00:00",
"o": 8535,
"h": 8625,
"l": 8265,
"c": 8405,
"v": 977832.54963711
},
{
"ts": "2025-10-17T00:00:00",
"o": 8560,
"h": 9215,
"l": 8055,
"c": 8550,
"v": 4664665.69895899
},
{
"ts": "2025-10-16T00:00:00",
"o": 9225,
"h": 9915,
"l": 8290,
"c": 8550,
"v": 2672822.07496485
},
{
"ts": "2025-10-15T00:00:00",
"o": 9950,
"h": 10330,
"l": 9135,
"c": 9215,
"v": 2948251.29740568
},
{
"ts": "2025-10-14T00:00:00",
"o": 10270,
"h": 11590,
"l": 9400,
"c": 9935,
"v": 8428723.20901449
},
{
"ts": "2025-10-13T00:00:00",
"o": 8525,
"h": 11040,
"l": 8435,
"c": 10260,
"v": 11842428.99474611
},
{
"ts": "2025-10-12T00:00:00",
"o": 8170,
"h": 9135,
"l": 7870,
"c": 8525,
"v": 7117314.73384897
},
{
"ts": "2025-10-11T00:00:00",
"o": 7070,
"h": 9655,
"l": 6085,
"c": 8165,
"v": 17255986.34395189
},
{
"ts": "2025-10-10T00:00:00",
"o": 12810,
"h": 13170,
"l": 1727,
"c": 7055,
"v": 4378006.98215885
},
{
"ts": "2025-10-09T00:00:00",
"o": 13300,
"h": 13600,
"l": 12800,
"c": 12810,
"v": 382128.5429663
},
{
"ts": "2025-10-08T00:00:00",
"o": 13610,
"h": 13780,
"l": 13110,
"c": 13320,
"v": 289716.1302715
},
{
"ts": "2025-10-07T00:00:00",
"o": 14750,
"h": 14930,
"l": 13500,
"c": 13610,
"v": 421469.89921614
},
{
"ts": "2025-10-06T00:00:00",
"o": 13660,
"h": 15000,
"l": 13520,
"c": 14760,
"v": 589146.77127166
},
{
"ts": "2025-10-05T00:00:00",
"o": 13760,
"h": 14010,
"l": 13460,
"c": 13700,
"v": 379979.34199044
},
{
"ts": "2025-10-04T00:00:00",
"o": 14320,
"h": 14800,
"l": 13530,
"c": 13760,
"v": 578016.66048165
},
{
"ts": "2025-10-03T00:00:00",
"o": 13080,
"h": 14850,
"l": 12700,
"c": 14300,
"v": 1288316.87768441
},
{
"ts": "2025-10-02T00:00:00",
"o": 12550,
"h": 13360,
"l": 12460,
"c": 13050,
"v": 631644.19695566
},
{
"ts": "2025-10-01T00:00:00",
"o": 12740,
"h": 13060,
"l": 12240,
"c": 12550,
"v": 952575.81588896
},
{
"ts": "2025-09-30T00:00:00",
"o": 12440,
"h": 13250,
"l": 12040,
"c": 12700,
"v": 771647.50462131
},
{
"ts": "2025-09-29T00:00:00",
"o": 13380,
"h": 14260,
"l": 12350,
"c": 12440,
"v": 2955111.78620756
},
{
"ts": "2025-09-28T00:00:00",
"o": 11860,
"h": 14240,
"l": 11630,
"c": 13380,
"v": 6299048.02669031
},
{
"ts": "2025-09-27T00:00:00",
"o": 12450,
"h": 12480,
"l": 11730,
"c": 11860,
"v": 1166482.30614351
},
{
"ts": "2025-09-26T00:00:00",
"o": 12300,
"h": 13650,
"l": 10280,
"c": 12480,
"v": 7215145.69176756
},
{
"ts": "2025-09-25T00:00:00",
"o": 16420,
"h": 16940,
"l": 11990,
"c": 12300,
"v": 3699992.24618137
},
{
"ts": "2025-09-24T00:00:00",
"o": 16910,
"h": 18460,
"l": 16130,
"c": 16420,
"v": 1680247.86952965
},
{
"ts": "2025-09-23T00:00:00",
"o": 19350,
"h": 20440,
"l": 16230,
"c": 16910,
"v": 2440858.22859793
},
{
"ts": "2025-09-22T00:00:00",
"o": 19100,
"h": 20990,
"l": 18350,
"c": 19350,
"v": 5693484.28169011
},
{
"ts": "2025-09-21T00:00:00",
"o": 16610,
"h": 20920,
"l": 16450,
"c": 19080,
"v": 10546706.73266432
},
{
"ts": "2025-09-20T00:00:00",
"o": 15000,
"h": 16630,
"l": 14660,
"c": 16600,
"v": 2119211.72166662
},
{
"ts": "2025-09-19T00:00:00",
"o": 14620,
"h": 15250,
"l": 14210,
"c": 14980,
"v": 816720.13644814
},
{
"ts": "2025-09-18T00:00:00",
"o": 14060,
"h": 15050,
"l": 14030,
"c": 14600,
"v": 1408568.61662795
},
{
"ts": "2025-09-17T00:00:00",
"o": 13880,
"h": 14440,
"l": 13770,
"c": 14060,
"v": 849702.05114164
},
{
"ts": "2025-09-16T00:00:00",
"o": 13350,
"h": 13910,
"l": 12550,
"c": 13900,
"v": 659154.28395873
},
{
"ts": "2025-09-15T00:00:00",
"o": 13530,
"h": 14400,
"l": 13260,
"c": 13370,
"v": 1867220.41345686
},
{
"ts": "2025-09-14T00:00:00",
"o": 13750,
"h": 13820,
"l": 13260,
"c": 13540,
"v": 372103.63460611
},
{
"ts": "2025-09-13T00:00:00",
"o": 13390,
"h": 13790,
"l": 13180,
"c": 13720,
"v": 576445.10912172
},
{
"ts": "2025-09-12T00:00:00",
"o": 13350,
"h": 13930,
"l": 13250,
"c": 13390,
"v": 776469.88314495
},
{
"ts": "2025-09-11T00:00:00",
"o": 14470,
"h": 14770,
"l": 13290,
"c": 13340,
"v": 1254993.23278034
},
{
"ts": "2025-09-10T00:00:00",
"o": 14630,
"h": 14850,
"l": 14060,
"c": 14490,
"v": 2879763.76262472
},
{
"ts": "2025-09-09T00:00:00",
"o": 11960,
"h": 16500,
"l": 11820,
"c": 14640,
"v": 14408214.30775033
},
{
"ts": "2025-09-08T00:00:00",
"o": 12300,
"h": 12420,
"l": 11690,
"c": 11960,
"v": 1769742.32899085
},
{
"ts": "2025-09-07T00:00:00",
"o": 11200,
"h": 12410,
"l": 11150,
"c": 12290,
"v": 1754859.170764
},
{
"ts": "2025-09-06T00:00:00",
"o": 11290,
"h": 11700,
"l": 11130,
"c": 11200,
"v": 974259.23834321
},
{
"ts": "2025-09-05T00:00:00",
"o": 11050,
"h": 11810,
"l": 10960,
"c": 11270,
"v": 2138369.08684973
},
{
"ts": "2025-09-04T00:00:00",
"o": 11230,
"h": 11890,
"l": 10970,
"c": 11050,
"v": 2968387.83293124
},
{
"ts": "2025-09-03T00:00:00",
"o": 10810,
"h": 11880,
"l": 10660,
"c": 11220,
"v": 2812275.23357919
},
{
"ts": "2025-09-02T00:00:00",
"o": 10570,
"h": 11060,
"l": 10440,
"c": 10810,
"v": 939785.38783682
},
{
"ts": "2025-09-01T00:00:00",
"o": 11090,
"h": 11240,
"l": 10470,
"c": 10570,
"v": 4383601.15641408
},
{
"ts": "2025-08-31T00:00:00",
"o": 10950,
"h": 12400,
"l": 10370,
"c": 11090,
"v": 17031152.44160707
},
{
"ts": "2025-08-30T00:00:00",
"o": 8450,
"h": 12650,
"l": 8275,
"c": 10950,
"v": 15427415.74132406
},
{
"ts": "2025-08-29T00:00:00",
"o": 8555,
"h": 8590,
"l": 8305,
"c": 8450,
"v": 227543.16186325
},
{
"ts": "2025-08-28T00:00:00",
"o": 8320,
"h": 8635,
"l": 8295,
"c": 8555,
"v": 262635.98626915
},
{
"ts": "2025-08-27T00:00:00",
"o": 8775,
"h": 8875,
"l": 8320,
"c": 8320,
"v": 619817.03905039
},
{
"ts": "2025-08-26T00:00:00",
"o": 7825,
"h": 9110,
"l": 7715,
"c": 8780,
"v": 1214220.24046909
},
{
"ts": "2025-08-25T00:00:00",
"o": 8750,
"h": 8790,
"l": 7755,
"c": 7830,
"v": 944262.00284953
},
{
"ts": "2025-08-24T00:00:00",
"o": 8240,
"h": 9045,
"l": 8100,
"c": 8765,
"v": 865298.90891547
},
{
"ts": "2025-08-23T00:00:00",
"o": 8345,
"h": 8580,
"l": 8135,
"c": 8250,
"v": 540953.88536036
},
{
"ts": "2025-08-22T00:00:00",
"o": 8000,
"h": 8385,
"l": 7890,
"c": 8345,
"v": 525720.37363179
},
{
"ts": "2025-08-21T00:00:00",
"o": 8080,
"h": 8200,
"l": 7980,
"c": 8000,
"v": 275781.05335123
},
{
"ts": "2025-08-20T00:00:00",
"o": 7700,
"h": 8170,
"l": 7660,
"c": 8095,
"v": 525292.74097359
},
{
"ts": "2025-08-19T00:00:00",
"o": 7850,
"h": 7965,
"l": 7635,
"c": 7715,
"v": 510682.14169338
},
{
"ts": "2025-08-18T00:00:00",
"o": 8320,
"h": 8355,
"l": 7790,
"c": 7850,
"v": 831227.1504467
},
{
"ts": "2025-08-17T00:00:00",
"o": 7970,
"h": 8380,
"l": 7900,
"c": 8320,
"v": 950277.59709128
},
{
"ts": "2025-08-16T00:00:00",
"o": 7840,
"h": 8140,
"l": 7760,
"c": 7985,
"v": 669435.69355321
},
{
"ts": "2025-08-15T00:00:00",
"o": 7650,
"h": 7925,
"l": 7605,
"c": 7840,
"v": 661947.2251048
},
{
"ts": "2025-08-14T00:00:00",
"o": 8110,
"h": 8175,
"l": 7645,
"c": 7650,
"v": 1627540.76700038
},
{
"ts": "2025-08-13T00:00:00",
"o": 7990,
"h": 8250,
"l": 7640,
"c": 8110,
"v": 3161600.9177699
},
{
"ts": "2025-08-12T00:00:00",
"o": 8525,
"h": 8635,
"l": 7625,
"c": 7990,
"v": 7333824.85165411
},
{
"ts": "2025-08-11T00:00:00",
"o": 9435,
"h": 9625,
"l": 8460,
"c": 8525,
"v": 3988976.36146348
},
{
"ts": "2025-08-10T00:00:00",
"o": 9040,
"h": 9770,
"l": 8905,
"c": 9435,
"v": 4374292.80769596
},
{
"ts": "2025-08-09T00:00:00",
"o": 9015,
"h": 9125,
"l": 8805,
"c": 9045,
"v": 3950256.1330304
},
{
"ts": "2025-08-08T00:00:00",
"o": 9490,
"h": 9630,
"l": 8920,
"c": 9010,
"v": 15270427.49548691
}
]
},
"orderbook": {
"market": "KRW-IP",
"timestamp": 1761963383391,
"total_ask_size": 35405.32724378,
"total_bid_size": 29982.54256938,
"units": [
{
"ask_price": 6495,
"bid_price": 6490,
"ask_size": 3301.91058432,
"bid_size": 661.76227293
},
{
"ask_price": 6505,
"bid_price": 6485,
"ask_size": 518.28509601,
"bid_size": 5059.83775004
},
{
"ask_price": 6510,
"bid_price": 6480,
"ask_size": 13901.18499859,
"bid_size": 2547.49935333
},
{
"ask_price": 6515,
"bid_price": 6475,
"ask_size": 97.5122195,
"bid_size": 670.10204126
},
{
"ask_price": 6520,
"bid_price": 6470,
"ask_size": 691.04450092,
"bid_size": 0.91873714
}
]
},
"micro": {
"last_price": 6495,
"best_bid": 6490,
"best_ask": 6495,
"mid": 6492.5,
"spread_abs": 5,
"spread_bps": 7.701193685021178,
"ob_imbalance_topN": 0.3486264910665571,
"h1_return": -0.16247582205029013,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 6575.75,
"upper": 6683.466061940641,
"lower": 6468.033938059359,
"bandwidth_pct": 3.2761604969970373,
"position_0to1": 0.12517196346957718
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-IQ",
"last": {
"price": 3.43,
"ts": "2025-11-01T02:16:20.816Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 3.42,
"h": 3.43,
"l": 3.41,
"c": 3.43,
"v": 6223516.90217408
},
{
"ts": "2025-11-01T01:00:00",
"o": 3.44,
"h": 3.48,
"l": 3.42,
"c": 3.42,
"v": 28999441.83976777
},
{
"ts": "2025-11-01T00:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.42,
"c": 3.44,
"v": 28200455.97311532
},
{
"ts": "2025-10-31T23:00:00",
"o": 3.46,
"h": 3.49,
"l": 3.46,
"c": 3.48,
"v": 16348889.13528692
},
{
"ts": "2025-10-31T22:00:00",
"o": 3.44,
"h": 3.48,
"l": 3.44,
"c": 3.45,
"v": 14013367.11780451
},
{
"ts": "2025-10-31T21:00:00",
"o": 3.45,
"h": 3.45,
"l": 3.43,
"c": 3.44,
"v": 4193728.75504245
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.46,
"h": 3.46,
"l": 3.43,
"c": 3.43,
"v": 10155805.7933893
},
{
"ts": "2025-10-31T19:00:00",
"o": 3.44,
"h": 3.46,
"l": 3.43,
"c": 3.46,
"v": 4826422.0851948
},
{
"ts": "2025-10-31T18:00:00",
"o": 3.46,
"h": 3.47,
"l": 3.43,
"c": 3.44,
"v": 2092003.87523365
},
{
"ts": "2025-10-31T17:00:00",
"o": 3.44,
"h": 3.46,
"l": 3.43,
"c": 3.46,
"v": 4064981.39758145
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.46,
"h": 3.47,
"l": 3.44,
"c": 3.44,
"v": 6860268.43725135
},
{
"ts": "2025-10-31T15:00:00",
"o": 3.45,
"h": 3.48,
"l": 3.43,
"c": 3.44,
"v": 10683348.00959539
},
{
"ts": "2025-10-31T14:00:00",
"o": 3.45,
"h": 3.47,
"l": 3.43,
"c": 3.45,
"v": 13093329.93721366
},
{
"ts": "2025-10-31T13:00:00",
"o": 3.46,
"h": 3.47,
"l": 3.43,
"c": 3.45,
"v": 11426741.54547517
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.44,
"h": 3.48,
"l": 3.43,
"c": 3.46,
"v": 16849450.18891925
},
{
"ts": "2025-10-31T11:00:00",
"o": 3.42,
"h": 3.46,
"l": 3.4,
"c": 3.44,
"v": 17313896.22326898
},
{
"ts": "2025-10-31T10:00:00",
"o": 3.42,
"h": 3.44,
"l": 3.41,
"c": 3.42,
"v": 19221014.68826989
},
{
"ts": "2025-10-31T09:00:00",
"o": 3.48,
"h": 3.48,
"l": 3.4,
"c": 3.44,
"v": 82258862.1765726
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.47,
"h": 3.48,
"l": 3.46,
"c": 3.48,
"v": 43377800.19057477
},
{
"ts": "2025-10-31T07:00:00",
"o": 3.49,
"h": 3.49,
"l": 3.46,
"c": 3.47,
"v": 14640853.9303175
},
{
"ts": "2025-10-31T06:00:00",
"o": 3.49,
"h": 3.49,
"l": 3.46,
"c": 3.49,
"v": 34484047.73882813
},
{
"ts": "2025-10-31T05:00:00",
"o": 3.48,
"h": 3.51,
"l": 3.47,
"c": 3.5,
"v": 24907700.94929902
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.48,
"h": 3.49,
"l": 3.46,
"c": 3.48,
"v": 62215152.54748234
},
{
"ts": "2025-10-31T03:00:00",
"o": 3.47,
"h": 3.5,
"l": 3.46,
"c": 3.48,
"v": 29270847.02880138
},
{
"ts": "2025-10-31T02:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.46,
"c": 3.47,
"v": 76639345.62095058
},
{
"ts": "2025-10-31T01:00:00",
"o": 3.5,
"h": 3.53,
"l": 3.47,
"c": 3.52,
"v": 82830035.6940464
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.55,
"h": 3.64,
"l": 3.48,
"c": 3.5,
"v": 228225424.63136742
},
{
"ts": "2025-10-30T23:00:00",
"o": 3.49,
"h": 3.54,
"l": 3.47,
"c": 3.54,
"v": 54520796.01959268
},
{
"ts": "2025-10-30T22:00:00",
"o": 3.49,
"h": 3.5,
"l": 3.44,
"c": 3.49,
"v": 50462118.99084215
},
{
"ts": "2025-10-30T21:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.46,
"c": 3.49,
"v": 27197651.54793598
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.5,
"h": 3.5,
"l": 3.45,
"c": 3.48,
"v": 23562519.72388314
},
{
"ts": "2025-10-30T19:00:00",
"o": 3.49,
"h": 3.51,
"l": 3.47,
"c": 3.5,
"v": 40707821.86919671
},
{
"ts": "2025-10-30T18:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.49,
"c": 3.49,
"v": 27841966.87353389
},
{
"ts": "2025-10-30T17:00:00",
"o": 3.5,
"h": 3.56,
"l": 3.5,
"c": 3.55,
"v": 19047306.07730487
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.5,
"h": 3.53,
"l": 3.49,
"c": 3.5,
"v": 41113224.90910506
},
{
"ts": "2025-10-30T15:00:00",
"o": 3.51,
"h": 3.54,
"l": 3.49,
"c": 3.5,
"v": 68652621.7791607
},
{
"ts": "2025-10-30T14:00:00",
"o": 3.5,
"h": 3.54,
"l": 3.48,
"c": 3.51,
"v": 44947133.71541453
},
{
"ts": "2025-10-30T13:00:00",
"o": 3.56,
"h": 3.58,
"l": 3.47,
"c": 3.49,
"v": 118128468.03106861
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.56,
"h": 3.62,
"l": 3.49,
"c": 3.56,
"v": 222068931.8558733
},
{
"ts": "2025-10-30T11:00:00",
"o": 3.63,
"h": 3.68,
"l": 3.53,
"c": 3.56,
"v": 141750462.4129262
},
{
"ts": "2025-10-30T10:00:00",
"o": 3.51,
"h": 3.69,
"l": 3.5,
"c": 3.63,
"v": 258145372.03304112
},
{
"ts": "2025-10-30T09:00:00",
"o": 3.56,
"h": 3.59,
"l": 3.51,
"c": 3.51,
"v": 110694089.59175842
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.5,
"h": 3.59,
"l": 3.46,
"c": 3.58,
"v": 194117062.44774473
},
{
"ts": "2025-10-30T07:00:00",
"o": 3.53,
"h": 3.56,
"l": 3.48,
"c": 3.5,
"v": 172473958.65973976
},
{
"ts": "2025-10-30T06:00:00",
"o": 3.72,
"h": 3.73,
"l": 3.46,
"c": 3.53,
"v": 653034429.705121
},
{
"ts": "2025-10-30T05:00:00",
"o": 3.55,
"h": 3.95,
"l": 3.54,
"c": 3.71,
"v": 1388085285.8188095
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.47,
"h": 3.83,
"l": 3.44,
"c": 3.54,
"v": 1292186943.4480743
},
{
"ts": "2025-10-30T03:00:00",
"o": 3.43,
"h": 3.5,
"l": 3.4,
"c": 3.44,
"v": 26352667.19649447
},
{
"ts": "2025-10-30T02:00:00",
"o": 3.44,
"h": 3.44,
"l": 3.42,
"c": 3.42,
"v": 2190978.06444449
},
{
"ts": "2025-10-30T01:00:00",
"o": 3.44,
"h": 3.45,
"l": 3.41,
"c": 3.43,
"v": 4546545.53233487
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.43,
"h": 3.44,
"l": 3.39,
"c": 3.44,
"v": 7362090.51037569
},
{
"ts": "2025-10-29T23:00:00",
"o": 3.45,
"h": 3.46,
"l": 3.43,
"c": 3.45,
"v": 4309194.45225348
},
{
"ts": "2025-10-29T22:00:00",
"o": 3.45,
"h": 3.45,
"l": 3.44,
"c": 3.45,
"v": 1618858.82468829
},
{
"ts": "2025-10-29T21:00:00",
"o": 3.46,
"h": 3.47,
"l": 3.45,
"c": 3.45,
"v": 2772737.39331892
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.44,
"h": 3.46,
"l": 3.43,
"c": 3.46,
"v": 2287074.03819243
},
{
"ts": "2025-10-29T19:00:00",
"o": 3.44,
"h": 3.45,
"l": 3.42,
"c": 3.44,
"v": 525035.59832122
},
{
"ts": "2025-10-29T18:00:00",
"o": 3.44,
"h": 3.45,
"l": 3.38,
"c": 3.43,
"v": 5495152.75134537
},
{
"ts": "2025-10-29T17:00:00",
"o": 3.42,
"h": 3.44,
"l": 3.41,
"c": 3.44,
"v": 3154880.32613185
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.4,
"h": 3.42,
"l": 3.4,
"c": 3.41,
"v": 6653365.83425371
},
{
"ts": "2025-10-29T15:00:00",
"o": 3.42,
"h": 3.43,
"l": 3.4,
"c": 3.41,
"v": 4157864.6063485
},
{
"ts": "2025-10-29T14:00:00",
"o": 3.42,
"h": 3.42,
"l": 3.41,
"c": 3.41,
"v": 8357233.81000633
},
{
"ts": "2025-10-29T13:00:00",
"o": 3.42,
"h": 3.44,
"l": 3.42,
"c": 3.42,
"v": 5046247.44884312
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.42,
"h": 3.43,
"l": 3.41,
"c": 3.41,
"v": 3366060.13632796
},
{
"ts": "2025-10-29T11:00:00",
"o": 3.42,
"h": 3.42,
"l": 3.4,
"c": 3.42,
"v": 9700429.71191254
},
{
"ts": "2025-10-29T10:00:00",
"o": 3.44,
"h": 3.44,
"l": 3.41,
"c": 3.42,
"v": 2638198.47284566
},
{
"ts": "2025-10-29T09:00:00",
"o": 3.42,
"h": 3.44,
"l": 3.41,
"c": 3.44,
"v": 8892680.80400346
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.43,
"h": 3.43,
"l": 3.42,
"c": 3.42,
"v": 2999133.57599187
},
{
"ts": "2025-10-29T07:00:00",
"o": 3.43,
"h": 3.43,
"l": 3.42,
"c": 3.42,
"v": 2831720.26855205
},
{
"ts": "2025-10-29T06:00:00",
"o": 3.44,
"h": 3.44,
"l": 3.42,
"c": 3.42,
"v": 3616312.0619507
},
{
"ts": "2025-10-29T05:00:00",
"o": 3.45,
"h": 3.45,
"l": 3.42,
"c": 3.43,
"v": 3158060.00030659
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.44,
"h": 3.44,
"l": 3.42,
"c": 3.44,
"v": 2768967.86200142
},
{
"ts": "2025-10-29T03:00:00",
"o": 3.45,
"h": 3.45,
"l": 3.43,
"c": 3.44,
"v": 10444944.14208553
},
{
"ts": "2025-10-29T02:00:00",
"o": 3.46,
"h": 3.46,
"l": 3.45,
"c": 3.45,
"v": 2227592.08464303
},
{
"ts": "2025-10-29T01:00:00",
"o": 3.45,
"h": 3.47,
"l": 3.45,
"c": 3.47,
"v": 3240493.72245986
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.45,
"h": 3.49,
"l": 3.45,
"c": 3.47,
"v": 6668097.61433733
},
{
"ts": "2025-10-28T23:00:00",
"o": 3.49,
"h": 3.49,
"l": 3.44,
"c": 3.45,
"v": 4436514.69741487
},
{
"ts": "2025-10-28T22:00:00",
"o": 3.47,
"h": 3.49,
"l": 3.46,
"c": 3.48,
"v": 2412625.82474567
},
{
"ts": "2025-10-28T21:00:00",
"o": 3.46,
"h": 3.53,
"l": 3.43,
"c": 3.48,
"v": 8378701.06070344
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.48,
"h": 3.49,
"l": 3.45,
"c": 3.45,
"v": 4672244.13707642
},
{
"ts": "2025-10-28T19:00:00",
"o": 3.5,
"h": 3.5,
"l": 3.48,
"c": 3.48,
"v": 809514.24685894
},
{
"ts": "2025-10-28T18:00:00",
"o": 3.51,
"h": 3.51,
"l": 3.49,
"c": 3.5,
"v": 2960310.1294811
},
{
"ts": "2025-10-28T17:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.5,
"c": 3.5,
"v": 480031.27203929
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.5,
"c": 3.52,
"v": 2899551.75592157
},
{
"ts": "2025-10-28T15:00:00",
"o": 3.51,
"h": 3.54,
"l": 3.51,
"c": 3.53,
"v": 5722729.54632276
},
{
"ts": "2025-10-28T14:00:00",
"o": 3.52,
"h": 3.52,
"l": 3.46,
"c": 3.49,
"v": 8029507.70545517
},
{
"ts": "2025-10-28T13:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.5,
"c": 3.5,
"v": 12574391.42845596
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.48,
"h": 3.52,
"l": 3.47,
"c": 3.51,
"v": 7537943.26675842
},
{
"ts": "2025-10-28T11:00:00",
"o": 3.49,
"h": 3.5,
"l": 3.48,
"c": 3.48,
"v": 3703075.12328225
},
{
"ts": "2025-10-28T10:00:00",
"o": 3.49,
"h": 3.5,
"l": 3.48,
"c": 3.5,
"v": 3123393.75145595
},
{
"ts": "2025-10-28T09:00:00",
"o": 3.48,
"h": 3.49,
"l": 3.47,
"c": 3.49,
"v": 4064780.67978723
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.48,
"h": 3.49,
"l": 3.46,
"c": 3.48,
"v": 5359414.9044062
},
{
"ts": "2025-10-28T07:00:00",
"o": 3.51,
"h": 3.51,
"l": 3.46,
"c": 3.49,
"v": 13291413.93809393
},
{
"ts": "2025-10-28T06:00:00",
"o": 3.45,
"h": 3.53,
"l": 3.44,
"c": 3.52,
"v": 8790448.60806705
},
{
"ts": "2025-10-28T05:00:00",
"o": 3.48,
"h": 3.48,
"l": 3.44,
"c": 3.45,
"v": 34138115.33017294
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.5,
"h": 3.5,
"l": 3.47,
"c": 3.47,
"v": 19326247.26926783
},
{
"ts": "2025-10-28T03:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.5,
"c": 3.5,
"v": 7397385.38414278
},
{
"ts": "2025-10-28T02:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.52,
"c": 3.53,
"v": 2565505.73858583
},
{
"ts": "2025-10-28T01:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.52,
"c": 3.54,
"v": 10398255.63564217
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.51,
"c": 3.54,
"v": 6229918.25204421
},
{
"ts": "2025-10-27T23:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.52,
"c": 3.54,
"v": 8791322.68876917
},
{
"ts": "2025-10-27T22:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.53,
"c": 3.54,
"v": 693443.13434961
},
{
"ts": "2025-10-27T21:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.52,
"c": 3.52,
"v": 3405760.64942304
},
{
"ts": "2025-10-27T20:00:00",
"o": 3.53,
"h": 3.53,
"l": 3.52,
"c": 3.52,
"v": 1736555.23828628
},
{
"ts": "2025-10-27T19:00:00",
"o": 3.54,
"h": 3.54,
"l": 3.53,
"c": 3.53,
"v": 2298367.77263557
},
{
"ts": "2025-10-27T18:00:00",
"o": 3.54,
"h": 3.54,
"l": 3.53,
"c": 3.54,
"v": 2044112.06964332
},
{
"ts": "2025-10-27T17:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.51,
"c": 3.51,
"v": 4581500.54397144
},
{
"ts": "2025-10-27T16:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.53,
"c": 3.55,
"v": 680981.11908098
},
{
"ts": "2025-10-27T15:00:00",
"o": 3.51,
"h": 3.56,
"l": 3.51,
"c": 3.54,
"v": 6376704.7285007
},
{
"ts": "2025-10-27T14:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.5,
"c": 3.51,
"v": 17720246.54602563
},
{
"ts": "2025-10-27T13:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.5,
"c": 3.52,
"v": 13065870.06927711
},
{
"ts": "2025-10-27T12:00:00",
"o": 3.53,
"h": 3.55,
"l": 3.52,
"c": 3.52,
"v": 15810936.86570592
},
{
"ts": "2025-10-27T11:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.52,
"c": 3.54,
"v": 20981172.47526557
},
{
"ts": "2025-10-27T10:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.54,
"c": 3.55,
"v": 12340954.11281491
},
{
"ts": "2025-10-27T09:00:00",
"o": 3.56,
"h": 3.57,
"l": 3.54,
"c": 3.55,
"v": 29971377.07355295
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.56,
"c": 3.57,
"v": 19389798.47255708
},
{
"ts": "2025-10-27T07:00:00",
"o": 3.59,
"h": 3.6,
"l": 3.57,
"c": 3.58,
"v": 17793429.15769139
},
{
"ts": "2025-10-27T06:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.58,
"c": 3.59,
"v": 23640649.41115814
},
{
"ts": "2025-10-27T05:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.58,
"c": 3.6,
"v": 12229485.8190612
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.58,
"c": 3.6,
"v": 13089044.85530893
},
{
"ts": "2025-10-27T03:00:00",
"o": 3.62,
"h": 3.62,
"l": 3.58,
"c": 3.6,
"v": 24078299.29860263
},
{
"ts": "2025-10-27T02:00:00",
"o": 3.6,
"h": 3.64,
"l": 3.58,
"c": 3.62,
"v": 32004231.61747517
},
{
"ts": "2025-10-27T01:00:00",
"o": 3.58,
"h": 3.61,
"l": 3.57,
"c": 3.59,
"v": 5847113.06894221
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.6,
"h": 3.62,
"l": 3.57,
"c": 3.58,
"v": 37199163.75981709
},
{
"ts": "2025-10-26T23:00:00",
"o": 3.6,
"h": 3.64,
"l": 3.59,
"c": 3.61,
"v": 26613841.0947745
},
{
"ts": "2025-10-26T22:00:00",
"o": 3.59,
"h": 3.64,
"l": 3.59,
"c": 3.61,
"v": 14736301.41891805
},
{
"ts": "2025-10-26T21:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.58,
"c": 3.6,
"v": 6832879.00970836
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.59,
"h": 3.59,
"l": 3.58,
"c": 3.59,
"v": 2282362.21474158
},
{
"ts": "2025-10-26T19:00:00",
"o": 3.58,
"h": 3.67,
"l": 3.58,
"c": 3.58,
"v": 7536333.80191276
},
{
"ts": "2025-10-26T18:00:00",
"o": 3.58,
"h": 3.59,
"l": 3.58,
"c": 3.58,
"v": 6773279.83834153
},
{
"ts": "2025-10-26T17:00:00",
"o": 3.58,
"h": 3.6,
"l": 3.57,
"c": 3.58,
"v": 3267751.90462457
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.59,
"h": 3.6,
"l": 3.57,
"c": 3.57,
"v": 5435272.8095776
},
{
"ts": "2025-10-26T15:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.57,
"c": 3.58,
"v": 10255637.37147174
},
{
"ts": "2025-10-26T14:00:00",
"o": 3.59,
"h": 3.61,
"l": 3.57,
"c": 3.58,
"v": 27251278.97640595
},
{
"ts": "2025-10-26T13:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.56,
"c": 3.59,
"v": 15256000.42763735
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.55,
"c": 3.57,
"v": 37382537.35163502
},
{
"ts": "2025-10-26T11:00:00",
"o": 3.57,
"h": 3.61,
"l": 3.56,
"c": 3.57,
"v": 29263862.40701705
},
{
"ts": "2025-10-26T10:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.55,
"c": 3.57,
"v": 30219478.93828111
},
{
"ts": "2025-10-26T09:00:00",
"o": 3.57,
"h": 3.61,
"l": 3.55,
"c": 3.57,
"v": 47895304.58663126
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.54,
"h": 3.58,
"l": 3.53,
"c": 3.57,
"v": 53131150.03762468
},
{
"ts": "2025-10-26T07:00:00",
"o": 3.58,
"h": 4.01,
"l": 3.54,
"c": 3.55,
"v": 1109706684.3111632
},
{
"ts": "2025-10-26T06:00:00",
"o": 3.52,
"h": 3.6,
"l": 3.52,
"c": 3.57,
"v": 17699848.73136025
},
{
"ts": "2025-10-26T05:00:00",
"o": 3.51,
"h": 3.52,
"l": 3.51,
"c": 3.52,
"v": 1181282.8326404
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.51,
"c": 3.51,
"v": 3616417.04460048
},
{
"ts": "2025-10-26T03:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.51,
"c": 3.51,
"v": 3976772.29284511
},
{
"ts": "2025-10-26T02:00:00",
"o": 3.52,
"h": 3.53,
"l": 3.51,
"c": 3.53,
"v": 5720243.30324191
},
{
"ts": "2025-10-26T01:00:00",
"o": 3.54,
"h": 3.56,
"l": 3.51,
"c": 3.51,
"v": 6306834.97288308
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.51,
"h": 3.54,
"l": 3.5,
"c": 3.53,
"v": 9059349.66311606
},
{
"ts": "2025-10-25T23:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.51,
"c": 3.51,
"v": 10797109.6095649
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.53,
"c": 3.53,
"v": 2063029.15502178
},
{
"ts": "2025-10-25T15:00:00",
"o": 3.55,
"h": 3.56,
"l": 3.55,
"c": 3.56,
"v": 2942706.04415089
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.41,
"c": 3.43,
"v": 63423414.71505717
},
{
"ts": "2025-10-31T20:00:00",
"o": 3.46,
"h": 3.49,
"l": 3.43,
"c": 3.48,
"v": 44711790.80152318
},
{
"ts": "2025-10-31T16:00:00",
"o": 3.46,
"h": 3.47,
"l": 3.43,
"c": 3.46,
"v": 17843675.79526125
},
{
"ts": "2025-10-31T12:00:00",
"o": 3.44,
"h": 3.48,
"l": 3.43,
"c": 3.44,
"v": 52052869.68120347
},
{
"ts": "2025-10-31T08:00:00",
"o": 3.47,
"h": 3.48,
"l": 3.4,
"c": 3.44,
"v": 162171573.27868623
},
{
"ts": "2025-10-31T04:00:00",
"o": 3.48,
"h": 3.51,
"l": 3.46,
"c": 3.47,
"v": 136247755.165927
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.55,
"h": 3.64,
"l": 3.46,
"c": 3.48,
"v": 416965652.9751658
},
{
"ts": "2025-10-30T20:00:00",
"o": 3.5,
"h": 3.54,
"l": 3.44,
"c": 3.54,
"v": 155743086.28225395
},
{
"ts": "2025-10-30T16:00:00",
"o": 3.5,
"h": 3.56,
"l": 3.47,
"c": 3.5,
"v": 128710319.72914053
},
{
"ts": "2025-10-30T12:00:00",
"o": 3.56,
"h": 3.62,
"l": 3.47,
"c": 3.5,
"v": 453797155.3815171
},
{
"ts": "2025-10-30T08:00:00",
"o": 3.5,
"h": 3.69,
"l": 3.46,
"c": 3.56,
"v": 704706986.4854705
},
{
"ts": "2025-10-30T04:00:00",
"o": 3.47,
"h": 3.95,
"l": 3.44,
"c": 3.5,
"v": 3505780617.6317444
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.43,
"h": 3.5,
"l": 3.39,
"c": 3.44,
"v": 40452281.30364952
},
{
"ts": "2025-10-29T20:00:00",
"o": 3.44,
"h": 3.47,
"l": 3.43,
"c": 3.45,
"v": 10987864.70845312
},
{
"ts": "2025-10-29T16:00:00",
"o": 3.4,
"h": 3.45,
"l": 3.38,
"c": 3.44,
"v": 15828434.51005215
},
{
"ts": "2025-10-29T12:00:00",
"o": 3.42,
"h": 3.44,
"l": 3.4,
"c": 3.41,
"v": 20927406.00152591
},
{
"ts": "2025-10-29T08:00:00",
"o": 3.43,
"h": 3.44,
"l": 3.4,
"c": 3.42,
"v": 24230442.56475353
},
{
"ts": "2025-10-29T04:00:00",
"o": 3.44,
"h": 3.45,
"l": 3.42,
"c": 3.42,
"v": 12375060.19281076
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.45,
"h": 3.49,
"l": 3.43,
"c": 3.44,
"v": 22581127.56352575
},
{
"ts": "2025-10-28T20:00:00",
"o": 3.48,
"h": 3.53,
"l": 3.43,
"c": 3.45,
"v": 19900085.7199404
},
{
"ts": "2025-10-28T16:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.48,
"c": 3.48,
"v": 7149407.4043009
},
{
"ts": "2025-10-28T12:00:00",
"o": 3.48,
"h": 3.54,
"l": 3.46,
"c": 3.53,
"v": 33864571.94699231
},
{
"ts": "2025-10-28T08:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.46,
"c": 3.48,
"v": 16250664.45893163
},
{
"ts": "2025-10-28T04:00:00",
"o": 3.5,
"h": 3.53,
"l": 3.44,
"c": 3.49,
"v": 75546225.14560175
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.5,
"c": 3.5,
"v": 26591065.01041499
},
{
"ts": "2025-10-27T20:00:00",
"o": 3.53,
"h": 3.55,
"l": 3.52,
"c": 3.54,
"v": 14627081.7108281
},
{
"ts": "2025-10-27T16:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.51,
"c": 3.53,
"v": 9604961.50533131
},
{
"ts": "2025-10-27T12:00:00",
"o": 3.53,
"h": 3.56,
"l": 3.5,
"c": 3.54,
"v": 52973758.20950936
},
{
"ts": "2025-10-27T08:00:00",
"o": 3.57,
"h": 3.59,
"l": 3.52,
"c": 3.54,
"v": 82683302.13419051
},
{
"ts": "2025-10-27T04:00:00",
"o": 3.6,
"h": 3.61,
"l": 3.57,
"c": 3.58,
"v": 66752609.24321966
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.6,
"h": 3.64,
"l": 3.57,
"c": 3.6,
"v": 99128807.7448371
},
{
"ts": "2025-10-26T20:00:00",
"o": 3.59,
"h": 3.64,
"l": 3.58,
"c": 3.61,
"v": 50465383.73814249
},
{
"ts": "2025-10-26T16:00:00",
"o": 3.59,
"h": 3.67,
"l": 3.57,
"c": 3.58,
"v": 23012638.35445646
},
{
"ts": "2025-10-26T12:00:00",
"o": 3.57,
"h": 3.61,
"l": 3.55,
"c": 3.58,
"v": 90145454.12715006
},
{
"ts": "2025-10-26T08:00:00",
"o": 3.54,
"h": 3.61,
"l": 3.53,
"c": 3.57,
"v": 160509795.9695541
},
{
"ts": "2025-10-26T04:00:00",
"o": 3.52,
"h": 4.01,
"l": 3.51,
"c": 3.55,
"v": 1132204232.9197645
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.51,
"h": 3.56,
"l": 3.5,
"c": 3.51,
"v": 25063200.23208616
},
{
"ts": "2025-10-25T20:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.51,
"c": 3.51,
"v": 10797109.6095649
},
{
"ts": "2025-10-25T16:00:00",
"o": 3.56,
"h": 3.56,
"l": 3.53,
"c": 3.53,
"v": 2063029.15502178
},
{
"ts": "2025-10-25T12:00:00",
"o": 3.52,
"h": 3.56,
"l": 3.51,
"c": 3.56,
"v": 13967124.69168788
},
{
"ts": "2025-10-25T08:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.51,
"c": 3.52,
"v": 37758933.44793963
},
{
"ts": "2025-10-25T04:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.52,
"c": 3.52,
"v": 15783562.06092504
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.53,
"h": 3.54,
"l": 3.52,
"c": 3.52,
"v": 31174384.39381255
},
{
"ts": "2025-10-24T20:00:00",
"o": 3.53,
"h": 3.55,
"l": 3.52,
"c": 3.53,
"v": 4648158.04773115
},
{
"ts": "2025-10-24T16:00:00",
"o": 3.53,
"h": 3.53,
"l": 3.51,
"c": 3.53,
"v": 7532345.57605198
},
{
"ts": "2025-10-24T12:00:00",
"o": 3.52,
"h": 3.59,
"l": 3.51,
"c": 3.51,
"v": 24740094.70334367
},
{
"ts": "2025-10-24T08:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.51,
"c": 3.52,
"v": 24574167.46835618
},
{
"ts": "2025-10-24T04:00:00",
"o": 3.51,
"h": 3.55,
"l": 3.51,
"c": 3.52,
"v": 21993403.3100081
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.51,
"h": 3.54,
"l": 3.5,
"c": 3.52,
"v": 16374830.65834266
},
{
"ts": "2025-10-23T20:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.48,
"c": 3.51,
"v": 13804498.29534871
},
{
"ts": "2025-10-23T16:00:00",
"o": 3.51,
"h": 3.53,
"l": 3.49,
"c": 3.52,
"v": 6375778.19710705
},
{
"ts": "2025-10-23T12:00:00",
"o": 3.48,
"h": 3.54,
"l": 3.46,
"c": 3.5,
"v": 19942769.7111746
},
{
"ts": "2025-10-23T08:00:00",
"o": 3.5,
"h": 3.52,
"l": 3.47,
"c": 3.48,
"v": 20206239.60210859
},
{
"ts": "2025-10-23T04:00:00",
"o": 3.49,
"h": 3.52,
"l": 3.46,
"c": 3.49,
"v": 25891385.61138778
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.5,
"h": 3.52,
"l": 3.45,
"c": 3.47,
"v": 45019886.81094071
},
{
"ts": "2025-10-22T20:00:00",
"o": 3.49,
"h": 3.53,
"l": 3.48,
"c": 3.52,
"v": 24948786.21285752
},
{
"ts": "2025-10-22T16:00:00",
"o": 3.52,
"h": 3.55,
"l": 3.48,
"c": 3.5,
"v": 15044045.51102375
},
{
"ts": "2025-10-22T12:00:00",
"o": 3.56,
"h": 3.69,
"l": 3.52,
"c": 3.52,
"v": 179641518.5941435
},
{
"ts": "2025-10-22T08:00:00",
"o": 3.52,
"h": 3.63,
"l": 3.5,
"c": 3.54,
"v": 73310106.03533585
},
{
"ts": "2025-10-22T04:00:00",
"o": 3.55,
"h": 3.57,
"l": 3.47,
"c": 3.5,
"v": 40469433.81855934
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.5,
"h": 3.82,
"l": 3.48,
"c": 3.55,
"v": 341913492.942461
},
{
"ts": "2025-10-21T20:00:00",
"o": 3.58,
"h": 3.61,
"l": 3.5,
"c": 3.5,
"v": 8731671.88536233
},
{
"ts": "2025-10-21T16:00:00",
"o": 3.63,
"h": 3.65,
"l": 3.57,
"c": 3.59,
"v": 21456176.51833252
},
{
"ts": "2025-10-21T12:00:00",
"o": 3.54,
"h": 3.65,
"l": 3.49,
"c": 3.63,
"v": 54021083.29757308
},
{
"ts": "2025-10-21T08:00:00",
"o": 3.55,
"h": 3.55,
"l": 3.47,
"c": 3.54,
"v": 39267682.85301063
},
{
"ts": "2025-10-21T04:00:00",
"o": 3.56,
"h": 3.6,
"l": 3.51,
"c": 3.54,
"v": 43582745.91261699
},
{
"ts": "2025-10-21T00:00:00",
"o": 3.62,
"h": 3.65,
"l": 3.54,
"c": 3.56,
"v": 38750829.58792349
},
{
"ts": "2025-10-20T20:00:00",
"o": 3.63,
"h": 3.66,
"l": 3.62,
"c": 3.62,
"v": 9884833.20017162
},
{
"ts": "2025-10-20T16:00:00",
"o": 3.67,
"h": 3.67,
"l": 3.62,
"c": 3.63,
"v": 9664829.97759253
},
{
"ts": "2025-10-20T12:00:00",
"o": 3.65,
"h": 3.7,
"l": 3.64,
"c": 3.67,
"v": 16740307.03289335
},
{
"ts": "2025-10-20T08:00:00",
"o": 3.68,
"h": 3.69,
"l": 3.63,
"c": 3.63,
"v": 21057064.65874834
},
{
"ts": "2025-10-20T04:00:00",
"o": 3.66,
"h": 3.69,
"l": 3.66,
"c": 3.66,
"v": 17890132.72620053
},
{
"ts": "2025-10-20T00:00:00",
"o": 3.66,
"h": 3.68,
"l": 3.61,
"c": 3.66,
"v": 23951494.96490459
},
{
"ts": "2025-10-19T20:00:00",
"o": 3.7,
"h": 3.71,
"l": 3.66,
"c": 3.66,
"v": 9333091.45554723
},
{
"ts": "2025-10-19T16:00:00",
"o": 3.69,
"h": 3.72,
"l": 3.68,
"c": 3.7,
"v": 10744581.23372214
},
{
"ts": "2025-10-19T12:00:00",
"o": 3.68,
"h": 3.71,
"l": 3.66,
"c": 3.69,
"v": 10557381.91657322
},
{
"ts": "2025-10-19T08:00:00",
"o": 3.61,
"h": 3.7,
"l": 3.58,
"c": 3.68,
"v": 17170930.93225115
},
{
"ts": "2025-10-19T04:00:00",
"o": 3.67,
"h": 3.67,
"l": 3.59,
"c": 3.61,
"v": 8767853.52665588
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.65,
"h": 3.69,
"l": 3.62,
"c": 3.65,
"v": 10595012.85085406
},
{
"ts": "2025-10-18T20:00:00",
"o": 3.64,
"h": 3.68,
"l": 3.64,
"c": 3.66,
"v": 4839925.24774597
},
{
"ts": "2025-10-18T16:00:00",
"o": 3.66,
"h": 3.66,
"l": 3.62,
"c": 3.66,
"v": 6839837.23743247
},
{
"ts": "2025-10-18T12:00:00",
"o": 3.65,
"h": 3.69,
"l": 3.64,
"c": 3.67,
"v": 9656717.03414519
},
{
"ts": "2025-10-18T08:00:00",
"o": 3.68,
"h": 3.69,
"l": 3.64,
"c": 3.66,
"v": 8782972.40388028
},
{
"ts": "2025-10-18T04:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.63,
"c": 3.68,
"v": 17556859.00120741
},
{
"ts": "2025-10-18T00:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.65,
"c": 3.68,
"v": 16115936.76959847
},
{
"ts": "2025-10-17T20:00:00",
"o": 3.62,
"h": 3.7,
"l": 3.62,
"c": 3.66,
"v": 14261316.93001247
},
{
"ts": "2025-10-17T16:00:00",
"o": 3.62,
"h": 3.67,
"l": 3.6,
"c": 3.63,
"v": 4515717.57892849
},
{
"ts": "2025-10-17T12:00:00",
"o": 3.61,
"h": 3.63,
"l": 3.56,
"c": 3.62,
"v": 63177322.36216465
},
{
"ts": "2025-10-17T08:00:00",
"o": 3.65,
"h": 3.65,
"l": 3.38,
"c": 3.6,
"v": 351343921.32869905
},
{
"ts": "2025-10-17T04:00:00",
"o": 3.86,
"h": 3.87,
"l": 3.62,
"c": 3.65,
"v": 113646412.1949559
},
{
"ts": "2025-10-17T00:00:00",
"o": 3.88,
"h": 3.91,
"l": 3.84,
"c": 3.86,
"v": 26700730.96792923
},
{
"ts": "2025-10-16T20:00:00",
"o": 3.88,
"h": 3.89,
"l": 3.86,
"c": 3.88,
"v": 17309338.6271141
},
{
"ts": "2025-10-16T16:00:00",
"o": 3.89,
"h": 3.92,
"l": 3.85,
"c": 3.88,
"v": 12650217.71262955
},
{
"ts": "2025-10-16T12:00:00",
"o": 3.96,
"h": 3.97,
"l": 3.87,
"c": 3.9,
"v": 41373085.35710144
},
{
"ts": "2025-10-16T08:00:00",
"o": 3.94,
"h": 3.99,
"l": 3.87,
"c": 3.94,
"v": 68424424.21950094
},
{
"ts": "2025-10-16T04:00:00",
"o": 3.97,
"h": 3.99,
"l": 3.94,
"c": 3.94,
"v": 25593149.11001275
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.97,
"h": 4,
"l": 3.95,
"c": 3.97,
"v": 28844240.5534005
},
{
"ts": "2025-10-15T20:00:00",
"o": 3.97,
"h": 4,
"l": 3.94,
"c": 3.96,
"v": 13805938.58096078
},
{
"ts": "2025-10-15T16:00:00",
"o": 3.97,
"h": 4.03,
"l": 3.94,
"c": 3.98,
"v": 7282138.31980643
},
{
"ts": "2025-10-15T12:00:00",
"o": 4.03,
"h": 4.03,
"l": 3.94,
"c": 3.97,
"v": 31683508.02832009
},
{
"ts": "2025-10-15T08:00:00",
"o": 4.01,
"h": 4.06,
"l": 4,
"c": 4.01,
"v": 26141168.67384104
},
{
"ts": "2025-10-15T04:00:00",
"o": 4.02,
"h": 4.06,
"l": 3.97,
"c": 4.01,
"v": 51960471.7408571
},
{
"ts": "2025-10-15T00:00:00",
"o": 4.05,
"h": 4.09,
"l": 4,
"c": 4.02,
"v": 76953608.60530137
},
{
"ts": "2025-10-14T20:00:00",
"o": 4.02,
"h": 4.07,
"l": 4.01,
"c": 4.06,
"v": 20573682.13887211
},
{
"ts": "2025-10-14T16:00:00",
"o": 4.08,
"h": 4.08,
"l": 4.01,
"c": 4.01,
"v": 48242517.75639413
},
{
"ts": "2025-10-14T12:00:00",
"o": 4.01,
"h": 4.08,
"l": 3.96,
"c": 4.06,
"v": 61715844.62624102
},
{
"ts": "2025-10-14T08:00:00",
"o": 4.08,
"h": 4.13,
"l": 3.95,
"c": 4.01,
"v": 115813067.75429617
},
{
"ts": "2025-10-14T04:00:00",
"o": 4.24,
"h": 4.36,
"l": 3.97,
"c": 4.1,
"v": 431161669.9377539
},
{
"ts": "2025-10-14T00:00:00",
"o": 4.11,
"h": 4.37,
"l": 4.11,
"c": 4.23,
"v": 825589433.9891689
},
{
"ts": "2025-10-13T20:00:00",
"o": 4.05,
"h": 4.11,
"l": 4.04,
"c": 4.11,
"v": 38698414.72044355
},
{
"ts": "2025-10-13T16:00:00",
"o": 4.05,
"h": 4.07,
"l": 4.03,
"c": 4.05,
"v": 4177329.65456815
},
{
"ts": "2025-10-13T12:00:00",
"o": 4.01,
"h": 4.08,
"l": 3.99,
"c": 4.05,
"v": 40650522.9661103
},
{
"ts": "2025-10-13T08:00:00",
"o": 4.01,
"h": 4.05,
"l": 3.97,
"c": 4.01,
"v": 40182287.42903132
},
{
"ts": "2025-10-13T04:00:00",
"o": 3.99,
"h": 4.04,
"l": 3.98,
"c": 4.01,
"v": 41741431.24942612
},
{
"ts": "2025-10-13T00:00:00",
"o": 4.02,
"h": 4.07,
"l": 3.96,
"c": 3.99,
"v": 48955494.27235554
},
{
"ts": "2025-10-12T20:00:00",
"o": 4.01,
"h": 4.05,
"l": 3.99,
"c": 4.02,
"v": 54134962.7454421
},
{
"ts": "2025-10-12T16:00:00",
"o": 3.96,
"h": 4.02,
"l": 3.95,
"c": 4,
"v": 32417199.15480386
},
{
"ts": "2025-10-12T12:00:00",
"o": 3.89,
"h": 3.97,
"l": 3.85,
"c": 3.95,
"v": 52673962.07895249
},
{
"ts": "2025-10-12T08:00:00",
"o": 3.88,
"h": 3.93,
"l": 3.86,
"c": 3.89,
"v": 17360143.54193659
},
{
"ts": "2025-10-12T04:00:00",
"o": 3.84,
"h": 3.91,
"l": 3.82,
"c": 3.88,
"v": 24500228.43316165
},
{
"ts": "2025-10-12T00:00:00",
"o": 3.86,
"h": 3.89,
"l": 3.79,
"c": 3.84,
"v": 56687723.0877078
},
{
"ts": "2025-10-11T20:00:00",
"o": 3.89,
"h": 3.91,
"l": 3.84,
"c": 3.86,
"v": 30518186.6240531
},
{
"ts": "2025-10-11T16:00:00",
"o": 3.92,
"h": 3.93,
"l": 3.87,
"c": 3.89,
"v": 16760036.5928436
},
{
"ts": "2025-10-11T12:00:00",
"o": 3.92,
"h": 3.93,
"l": 3.84,
"c": 3.91,
"v": 38100961.92525472
},
{
"ts": "2025-10-11T08:00:00",
"o": 3.89,
"h": 3.94,
"l": 3.86,
"c": 3.91,
"v": 69557455.49538209
},
{
"ts": "2025-10-11T04:00:00",
"o": 3.9,
"h": 3.97,
"l": 3.87,
"c": 3.89,
"v": 26188800.55071467
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.96,
"h": 4.2,
"l": 3.78,
"c": 3.87,
"v": 316278230.44624245
},
{
"ts": "2025-10-10T20:00:00",
"o": 4.37,
"h": 4.4,
"l": 3.8,
"c": 3.96,
"v": 335593623.8866497
},
{
"ts": "2025-10-10T16:00:00",
"o": 4.4,
"h": 4.43,
"l": 4.37,
"c": 4.39,
"v": 86047102.41743849
},
{
"ts": "2025-10-10T12:00:00",
"o": 4.49,
"h": 4.53,
"l": 4.4,
"c": 4.4,
"v": 129620296.69186375
},
{
"ts": "2025-10-10T08:00:00",
"o": 4.49,
"h": 4.51,
"l": 4.48,
"c": 4.49,
"v": 76161624.17257176
},
{
"ts": "2025-10-10T04:00:00",
"o": 4.51,
"h": 4.53,
"l": 4.48,
"c": 4.49,
"v": 101905907.5769607
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.54,
"h": 4.54,
"l": 4.49,
"c": 4.5,
"v": 107616566.55438428
},
{
"ts": "2025-10-09T20:00:00",
"o": 4.57,
"h": 4.58,
"l": 4.52,
"c": 4.55,
"v": 35010478.45478187
},
{
"ts": "2025-10-09T16:00:00",
"o": 4.54,
"h": 4.58,
"l": 4.51,
"c": 4.58,
"v": 28574898.24747666
},
{
"ts": "2025-10-09T12:00:00",
"o": 4.57,
"h": 4.61,
"l": 4.54,
"c": 4.55,
"v": 77834769.84328336
},
{
"ts": "2025-10-09T08:00:00",
"o": 4.6,
"h": 4.63,
"l": 4.56,
"c": 4.56,
"v": 134385030.89377066
},
{
"ts": "2025-10-09T04:00:00",
"o": 4.63,
"h": 4.66,
"l": 4.56,
"c": 4.59,
"v": 228856924.88310778
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.53,
"h": 4.67,
"l": 4.5,
"c": 4.63,
"v": 397470212.0619229
},
{
"ts": "2025-10-08T20:00:00",
"o": 4.54,
"h": 4.56,
"l": 4.51,
"c": 4.54,
"v": 24355016.0542445
},
{
"ts": "2025-10-08T16:00:00",
"o": 4.52,
"h": 4.54,
"l": 4.51,
"c": 4.53,
"v": 11410826.58809267
},
{
"ts": "2025-10-08T12:00:00",
"o": 4.51,
"h": 4.53,
"l": 4.49,
"c": 4.52,
"v": 26356285.03476584
},
{
"ts": "2025-10-08T08:00:00",
"o": 4.5,
"h": 4.53,
"l": 4.47,
"c": 4.51,
"v": 26984897.8743635
},
{
"ts": "2025-10-08T04:00:00",
"o": 4.5,
"h": 4.51,
"l": 4.47,
"c": 4.5,
"v": 44450351.1785892
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.51,
"h": 4.54,
"l": 4.49,
"c": 4.5,
"v": 92560518.80337328
},
{
"ts": "2025-10-07T20:00:00",
"o": 4.53,
"h": 4.54,
"l": 4.5,
"c": 4.51,
"v": 53651354.87033923
},
{
"ts": "2025-10-07T16:00:00",
"o": 4.52,
"h": 4.54,
"l": 4.51,
"c": 4.53,
"v": 35798591.57724167
},
{
"ts": "2025-10-07T12:00:00",
"o": 4.6,
"h": 4.61,
"l": 4.52,
"c": 4.52,
"v": 123996188.67444187
},
{
"ts": "2025-10-07T08:00:00",
"o": 4.59,
"h": 4.6,
"l": 4.56,
"c": 4.6,
"v": 79713587.24186228
},
{
"ts": "2025-10-07T04:00:00",
"o": 4.62,
"h": 4.63,
"l": 4.58,
"c": 4.6,
"v": 94302285.32814363
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 3.48,
"h": 3.5,
"l": 3.41,
"c": 3.43,
"v": 63423414.71505717
},
{
"ts": "2025-10-31T00:00:00",
"o": 3.55,
"h": 3.64,
"l": 3.4,
"c": 3.48,
"v": 829993317.6977669
},
{
"ts": "2025-10-30T00:00:00",
"o": 3.43,
"h": 3.95,
"l": 3.39,
"c": 3.54,
"v": 4989190446.813776
},
{
"ts": "2025-10-29T00:00:00",
"o": 3.45,
"h": 3.49,
"l": 3.38,
"c": 3.45,
"v": 106930335.54112121
},
{
"ts": "2025-10-28T00:00:00",
"o": 3.54,
"h": 3.55,
"l": 3.43,
"c": 3.45,
"v": 179302019.686182
},
{
"ts": "2025-10-27T00:00:00",
"o": 3.6,
"h": 3.64,
"l": 3.5,
"c": 3.54,
"v": 325770520.54791605
},
{
"ts": "2025-10-26T00:00:00",
"o": 3.51,
"h": 4.01,
"l": 3.5,
"c": 3.61,
"v": 1481400705.3411536
},
{
"ts": "2025-10-25T00:00:00",
"o": 3.53,
"h": 3.56,
"l": 3.51,
"c": 3.51,
"v": 111544143.35895178
},
{
"ts": "2025-10-24T00:00:00",
"o": 3.51,
"h": 3.59,
"l": 3.5,
"c": 3.53,
"v": 99862999.76383375
},
{
"ts": "2025-10-23T00:00:00",
"o": 3.5,
"h": 3.54,
"l": 3.45,
"c": 3.51,
"v": 131240558.22806744
},
{
"ts": "2025-10-22T00:00:00",
"o": 3.5,
"h": 3.82,
"l": 3.47,
"c": 3.52,
"v": 675327383.114381
},
{
"ts": "2025-10-21T00:00:00",
"o": 3.62,
"h": 3.65,
"l": 3.47,
"c": 3.5,
"v": 205810190.05481905
},
{
"ts": "2025-10-20T00:00:00",
"o": 3.66,
"h": 3.7,
"l": 3.61,
"c": 3.62,
"v": 99188662.56051096
},
{
"ts": "2025-10-19T00:00:00",
"o": 3.65,
"h": 3.72,
"l": 3.58,
"c": 3.66,
"v": 67168851.91560368
},
{
"ts": "2025-10-18T00:00:00",
"o": 3.68,
"h": 3.7,
"l": 3.62,
"c": 3.66,
"v": 63792247.69400979
},
{
"ts": "2025-10-17T00:00:00",
"o": 3.88,
"h": 3.91,
"l": 3.38,
"c": 3.66,
"v": 573645421.3626897
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.97,
"h": 4,
"l": 3.85,
"c": 3.88,
"v": 194194455.57975927
},
{
"ts": "2025-10-15T00:00:00",
"o": 4.05,
"h": 4.09,
"l": 3.94,
"c": 3.96,
"v": 207826833.94908682
},
{
"ts": "2025-10-14T00:00:00",
"o": 4.11,
"h": 4.37,
"l": 3.95,
"c": 4.06,
"v": 1503096216.2027261
},
{
"ts": "2025-10-13T00:00:00",
"o": 4.02,
"h": 4.11,
"l": 3.96,
"c": 4.11,
"v": 214405480.29193497
},
{
"ts": "2025-10-12T00:00:00",
"o": 3.86,
"h": 4.05,
"l": 3.79,
"c": 4.02,
"v": 237774219.0420045
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.96,
"h": 4.2,
"l": 3.78,
"c": 3.86,
"v": 497403671.6344906
},
{
"ts": "2025-10-10T00:00:00",
"o": 4.54,
"h": 4.54,
"l": 3.8,
"c": 3.96,
"v": 836945121.2998687
},
{
"ts": "2025-10-09T00:00:00",
"o": 4.53,
"h": 4.67,
"l": 4.5,
"c": 4.55,
"v": 902132314.3843433
},
{
"ts": "2025-10-08T00:00:00",
"o": 4.51,
"h": 4.56,
"l": 4.47,
"c": 4.54,
"v": 226117895.53342897
},
{
"ts": "2025-10-07T00:00:00",
"o": 4.64,
"h": 4.66,
"l": 4.5,
"c": 4.51,
"v": 454878245.3650248
},
{
"ts": "2025-10-06T00:00:00",
"o": 4.63,
"h": 4.67,
"l": 4.59,
"c": 4.65,
"v": 315325200.2090799
},
{
"ts": "2025-10-05T00:00:00",
"o": 4.68,
"h": 4.69,
"l": 4.61,
"c": 4.63,
"v": 345972102.8511164
},
{
"ts": "2025-10-04T00:00:00",
"o": 4.76,
"h": 4.76,
"l": 4.62,
"c": 4.68,
"v": 502686450.63197285
},
{
"ts": "2025-10-03T00:00:00",
"o": 4.72,
"h": 5.04,
"l": 4.62,
"c": 4.76,
"v": 2508088206.6859
},
{
"ts": "2025-10-02T00:00:00",
"o": 4.85,
"h": 4.99,
"l": 4.61,
"c": 4.72,
"v": 2911814086.5902596
},
{
"ts": "2025-10-01T00:00:00",
"o": 5.06,
"h": 5.43,
"l": 4.72,
"c": 4.86,
"v": 9045654730.363266
},
{
"ts": "2025-09-30T00:00:00",
"o": 4.46,
"h": 6.49,
"l": 4.46,
"c": 5.08,
"v": 35404135159.6212
},
{
"ts": "2025-09-29T00:00:00",
"o": 4.5,
"h": 4.81,
"l": 4.4,
"c": 4.46,
"v": 450917131.3397296
},
{
"ts": "2025-09-28T00:00:00",
"o": 4.5,
"h": 4.52,
"l": 4.416,
"c": 4.5,
"v": 73150166.46241228
},
{
"ts": "2025-09-27T00:00:00",
"o": 4.48,
"h": 4.52,
"l": 4.42,
"c": 4.5,
"v": 57471361.7748249
},
{
"ts": "2025-09-26T00:00:00",
"o": 4.45,
"h": 4.51,
"l": 4.416,
"c": 4.48,
"v": 156103032.23355645
},
{
"ts": "2025-09-25T00:00:00",
"o": 4.6,
"h": 5.03,
"l": 4.43,
"c": 4.45,
"v": 1544176679.2876754
},
{
"ts": "2025-09-24T00:00:00",
"o": 4.62,
"h": 4.69,
"l": 4.5,
"c": 4.58,
"v": 111747995.52333103
},
{
"ts": "2025-09-23T00:00:00",
"o": 4.59,
"h": 4.64,
"l": 4.5,
"c": 4.61,
"v": 122394947.7985646
},
{
"ts": "2025-09-22T00:00:00",
"o": 4.74,
"h": 4.75,
"l": 4.52,
"c": 4.59,
"v": 257164652.82882667
},
{
"ts": "2025-09-21T00:00:00",
"o": 4.82,
"h": 4.84,
"l": 4.73,
"c": 4.74,
"v": 74160187.77038033
},
{
"ts": "2025-09-20T00:00:00",
"o": 4.76,
"h": 4.84,
"l": 4.73,
"c": 4.82,
"v": 56548573.60596612
},
{
"ts": "2025-09-19T00:00:00",
"o": 4.88,
"h": 5.04,
"l": 4.75,
"c": 4.76,
"v": 332841081.4099532
},
{
"ts": "2025-09-18T00:00:00",
"o": 4.8,
"h": 4.9,
"l": 4.77,
"c": 4.88,
"v": 140086968.1568022
},
{
"ts": "2025-09-17T00:00:00",
"o": 4.79,
"h": 4.84,
"l": 4.7,
"c": 4.8,
"v": 98369230.98594645
},
{
"ts": "2025-09-16T00:00:00",
"o": 4.77,
"h": 4.82,
"l": 4.72,
"c": 4.78,
"v": 94565146.5918746
},
{
"ts": "2025-09-15T00:00:00",
"o": 4.91,
"h": 4.92,
"l": 4.72,
"c": 4.77,
"v": 264548378.0057733
},
{
"ts": "2025-09-14T00:00:00",
"o": 4.97,
"h": 5,
"l": 4.85,
"c": 4.91,
"v": 227674239.60563716
},
{
"ts": "2025-09-13T00:00:00",
"o": 4.9,
"h": 5.03,
"l": 4.85,
"c": 4.98,
"v": 323221964.75174326
},
{
"ts": "2025-09-12T00:00:00",
"o": 4.9,
"h": 4.91,
"l": 4.79,
"c": 4.9,
"v": 316141434.0453374
},
{
"ts": "2025-09-11T00:00:00",
"o": 5.02,
"h": 5.03,
"l": 4.79,
"c": 4.9,
"v": 751465600.3759975
},
{
"ts": "2025-09-10T00:00:00",
"o": 4.89,
"h": 5.57,
"l": 4.88,
"c": 5.02,
"v": 7132486443.269612
},
{
"ts": "2025-09-09T00:00:00",
"o": 4.82,
"h": 5.47,
"l": 4.74,
"c": 4.89,
"v": 3917570773.5420933
},
{
"ts": "2025-09-08T00:00:00",
"o": 4.61,
"h": 4.82,
"l": 4.6,
"c": 4.8,
"v": 112047649.10534257
},
{
"ts": "2025-09-07T00:00:00",
"o": 4.56,
"h": 4.64,
"l": 4.54,
"c": 4.61,
"v": 84074567.61807942
},
{
"ts": "2025-09-06T00:00:00",
"o": 4.6,
"h": 4.61,
"l": 4.54,
"c": 4.56,
"v": 33023484.66689555
},
{
"ts": "2025-09-05T00:00:00",
"o": 4.56,
"h": 4.62,
"l": 4.53,
"c": 4.59,
"v": 70803852.43452004
},
{
"ts": "2025-09-04T00:00:00",
"o": 4.61,
"h": 4.63,
"l": 4.51,
"c": 4.56,
"v": 74194748.81724344
},
{
"ts": "2025-09-03T00:00:00",
"o": 4.62,
"h": 4.65,
"l": 4.56,
"c": 4.61,
"v": 34812947.83356257
},
{
"ts": "2025-09-02T00:00:00",
"o": 4.53,
"h": 4.65,
"l": 4.52,
"c": 4.61,
"v": 75933635.42545883
},
{
"ts": "2025-09-01T00:00:00",
"o": 4.6,
"h": 4.8,
"l": 4.51,
"c": 4.53,
"v": 310425911.3818873
},
{
"ts": "2025-08-31T00:00:00",
"o": 4.68,
"h": 4.71,
"l": 4.6,
"c": 4.6,
"v": 101304938.7414042
},
{
"ts": "2025-08-30T00:00:00",
"o": 4.63,
"h": 4.8,
"l": 4.6,
"c": 4.68,
"v": 281298087.1283893
},
{
"ts": "2025-08-29T00:00:00",
"o": 4.78,
"h": 4.92,
"l": 4.6,
"c": 4.63,
"v": 366399162.24686575
},
{
"ts": "2025-08-28T00:00:00",
"o": 4.68,
"h": 4.79,
"l": 4.6,
"c": 4.78,
"v": 117950092.91300179
},
{
"ts": "2025-08-27T00:00:00",
"o": 4.74,
"h": 4.75,
"l": 4.65,
"c": 4.67,
"v": 90856618.55130707
},
{
"ts": "2025-08-26T00:00:00",
"o": 4.59,
"h": 4.75,
"l": 4.58,
"c": 4.74,
"v": 73137805.12154938
},
{
"ts": "2025-08-25T00:00:00",
"o": 4.78,
"h": 4.81,
"l": 4.57,
"c": 4.62,
"v": 169356242.64566168
},
{
"ts": "2025-08-24T00:00:00",
"o": 4.84,
"h": 4.87,
"l": 4.72,
"c": 4.76,
"v": 89022012.39520444
},
{
"ts": "2025-08-23T00:00:00",
"o": 4.89,
"h": 4.9,
"l": 4.79,
"c": 4.84,
"v": 72283444.96553256
},
{
"ts": "2025-08-22T00:00:00",
"o": 4.72,
"h": 4.91,
"l": 4.63,
"c": 4.89,
"v": 173855590.83100432
},
{
"ts": "2025-08-21T00:00:00",
"o": 4.77,
"h": 4.89,
"l": 4.71,
"c": 4.72,
"v": 95372169.92627908
},
{
"ts": "2025-08-20T00:00:00",
"o": 4.64,
"h": 4.82,
"l": 4.63,
"c": 4.76,
"v": 85456965.8993762
},
{
"ts": "2025-08-19T00:00:00",
"o": 4.76,
"h": 4.82,
"l": 4.63,
"c": 4.64,
"v": 99126085.1003756
},
{
"ts": "2025-08-18T00:00:00",
"o": 4.91,
"h": 4.93,
"l": 4.71,
"c": 4.76,
"v": 170699445.73820588
},
{
"ts": "2025-08-17T00:00:00",
"o": 4.92,
"h": 4.97,
"l": 4.88,
"c": 4.91,
"v": 60343292.02155952
},
{
"ts": "2025-08-16T00:00:00",
"o": 4.89,
"h": 4.99,
"l": 4.85,
"c": 4.92,
"v": 106657064.37821656
},
{
"ts": "2025-08-15T00:00:00",
"o": 4.89,
"h": 4.94,
"l": 4.83,
"c": 4.88,
"v": 129533453.96837337
},
{
"ts": "2025-08-14T00:00:00",
"o": 5.09,
"h": 5.15,
"l": 4.85,
"c": 4.89,
"v": 287676176.89251363
},
{
"ts": "2025-08-13T00:00:00",
"o": 5.01,
"h": 5.1,
"l": 4.93,
"c": 5.09,
"v": 145880224.8794956
},
{
"ts": "2025-08-12T00:00:00",
"o": 4.94,
"h": 5.04,
"l": 4.8,
"c": 5.01,
"v": 146265005.36041412
},
{
"ts": "2025-08-11T00:00:00",
"o": 5.04,
"h": 5.15,
"l": 4.91,
"c": 4.93,
"v": 165926739.5339177
},
{
"ts": "2025-08-10T00:00:00",
"o": 5.11,
"h": 5.19,
"l": 4.98,
"c": 5.04,
"v": 201114686.44711673
},
{
"ts": "2025-08-09T00:00:00",
"o": 5.09,
"h": 5.18,
"l": 5.04,
"c": 5.11,
"v": 148050775.07661358
},
{
"ts": "2025-08-08T00:00:00",
"o": 5.04,
"h": 5.1,
"l": 4.98,
"c": 5.08,
"v": 142437003.35952252
},
{
"ts": "2025-08-07T00:00:00",
"o": 4.95,
"h": 5.08,
"l": 4.88,
"c": 5.04,
"v": 162925607.739962
},
{
"ts": "2025-08-06T00:00:00",
"o": 4.88,
"h": 5,
"l": 4.79,
"c": 4.95,
"v": 100597018.31404793
},
{
"ts": "2025-08-05T00:00:00",
"o": 4.97,
"h": 5.08,
"l": 4.83,
"c": 4.88,
"v": 149363333.10609406
},
{
"ts": "2025-08-04T00:00:00",
"o": 4.92,
"h": 4.99,
"l": 4.84,
"c": 4.96,
"v": 126203541.13303496
},
{
"ts": "2025-08-03T00:00:00",
"o": 4.81,
"h": 4.93,
"l": 4.71,
"c": 4.91,
"v": 111363895.30231895
},
{
"ts": "2025-08-02T00:00:00",
"o": 4.91,
"h": 5.02,
"l": 4.77,
"c": 4.8,
"v": 232893900.0660785
},
{
"ts": "2025-08-01T00:00:00",
"o": 5.09,
"h": 5.37,
"l": 4.82,
"c": 4.88,
"v": 967327500.5771645
},
{
"ts": "2025-07-31T00:00:00",
"o": 5.29,
"h": 5.35,
"l": 5.07,
"c": 5.09,
"v": 515956213.5645779
},
{
"ts": "2025-07-30T00:00:00",
"o": 5.125,
"h": 5.874,
"l": 5.008,
"c": 5.3,
"v": 3505529056.580949
},
{
"ts": "2025-07-29T00:00:00",
"o": 5.184,
"h": 5.249,
"l": 5.061,
"c": 5.11,
"v": 145185282.73625845
},
{
"ts": "2025-07-28T00:00:00",
"o": 5.363,
"h": 5.366,
"l": 5.138,
"c": 5.184,
"v": 206803399.6037551
},
{
"ts": "2025-07-27T00:00:00",
"o": 5.272,
"h": 5.382,
"l": 5.218,
"c": 5.352,
"v": 140972153.4091935
},
{
"ts": "2025-07-26T00:00:00",
"o": 5.292,
"h": 5.34,
"l": 5.17,
"c": 5.271,
"v": 152442072.80704117
},
{
"ts": "2025-07-25T00:00:00",
"o": 5.328,
"h": 5.403,
"l": 5.151,
"c": 5.277,
"v": 202369691.2642382
},
{
"ts": "2025-07-24T00:00:00",
"o": 5.492,
"h": 5.589,
"l": 5.2,
"c": 5.328,
"v": 389174166.62210816
},
{
"ts": "2025-07-23T00:00:00",
"o": 5.866,
"h": 6.38,
"l": 5.33,
"c": 5.492,
"v": 1180851472.6260452
},
{
"ts": "2025-07-22T00:00:00",
"o": 5.796,
"h": 5.888,
"l": 5.523,
"c": 5.86,
"v": 597520165.9482619
},
{
"ts": "2025-07-21T00:00:00",
"o": 5.749,
"h": 6.092,
"l": 5.679,
"c": 5.797,
"v": 750191563.7639172
},
{
"ts": "2025-07-20T00:00:00",
"o": 5.534,
"h": 5.785,
"l": 5.4,
"c": 5.739,
"v": 393716379.29485935
},
{
"ts": "2025-07-19T00:00:00",
"o": 5.506,
"h": 5.575,
"l": 5.41,
"c": 5.514,
"v": 161155838.647962
},
{
"ts": "2025-07-18T00:00:00",
"o": 5.467,
"h": 5.577,
"l": 5.395,
"c": 5.504,
"v": 568848144.5862902
},
{
"ts": "2025-07-17T00:00:00",
"o": 5.419,
"h": 5.584,
"l": 5.408,
"c": 5.464,
"v": 365749687.0256123
},
{
"ts": "2025-07-16T00:00:00",
"o": 5.414,
"h": 5.5,
"l": 5.34,
"c": 5.413,
"v": 163687923.46840936
},
{
"ts": "2025-07-15T00:00:00",
"o": 5.407,
"h": 5.45,
"l": 5.19,
"c": 5.401,
"v": 222591975.99173915
},
{
"ts": "2025-07-14T00:00:00",
"o": 5.376,
"h": 5.51,
"l": 5.317,
"c": 5.406,
"v": 236995728.1180999
},
{
"ts": "2025-07-13T00:00:00",
"o": 5.368,
"h": 5.458,
"l": 5.251,
"c": 5.392,
"v": 217672387.13775563
},
{
"ts": "2025-07-12T00:00:00",
"o": 5.22,
"h": 5.489,
"l": 5.158,
"c": 5.37,
"v": 470594570.9000047
},
{
"ts": "2025-07-11T00:00:00",
"o": 5.138,
"h": 5.26,
"l": 5.038,
"c": 5.22,
"v": 566216449.856628
},
{
"ts": "2025-07-10T00:00:00",
"o": 5.003,
"h": 5.199,
"l": 4.957,
"c": 5.137,
"v": 981294974.5407839
},
{
"ts": "2025-07-09T00:00:00",
"o": 4.942,
"h": 5.199,
"l": 4.88,
"c": 5.003,
"v": 888008235.857375
},
{
"ts": "2025-07-08T00:00:00",
"o": 4.875,
"h": 4.989,
"l": 4.816,
"c": 4.941,
"v": 225692431.95013207
},
{
"ts": "2025-07-07T00:00:00",
"o": 4.868,
"h": 4.893,
"l": 4.8,
"c": 4.875,
"v": 157425148.32865623
},
{
"ts": "2025-07-06T00:00:00",
"o": 4.841,
"h": 4.899,
"l": 4.75,
"c": 4.857,
"v": 101556613.79892051
},
{
"ts": "2025-07-05T00:00:00",
"o": 4.857,
"h": 4.92,
"l": 4.82,
"c": 4.857,
"v": 98346325.08094408
},
{
"ts": "2025-07-04T00:00:00",
"o": 4.891,
"h": 4.92,
"l": 4.8,
"c": 4.857,
"v": 190432406.0410921
},
{
"ts": "2025-07-03T00:00:00",
"o": 4.841,
"h": 5.127,
"l": 4.8,
"c": 4.891,
"v": 718391411.4019502
},
{
"ts": "2025-07-02T00:00:00",
"o": 4.623,
"h": 4.93,
"l": 4.582,
"c": 4.844,
"v": 833030484.8119258
},
{
"ts": "2025-07-01T00:00:00",
"o": 4.693,
"h": 4.793,
"l": 4.558,
"c": 4.613,
"v": 256601736.4633524
},
{
"ts": "2025-06-30T00:00:00",
"o": 4.642,
"h": 4.841,
"l": 4.553,
"c": 4.693,
"v": 685881575.5260202
},
{
"ts": "2025-06-29T00:00:00",
"o": 4.617,
"h": 4.677,
"l": 4.553,
"c": 4.643,
"v": 51592298.50474955
},
{
"ts": "2025-06-28T00:00:00",
"o": 4.545,
"h": 4.62,
"l": 4.491,
"c": 4.593,
"v": 40081786.85404085
},
{
"ts": "2025-06-27T00:00:00",
"o": 4.504,
"h": 4.864,
"l": 4.41,
"c": 4.545,
"v": 455096176.20410466
},
{
"ts": "2025-06-26T00:00:00",
"o": 4.62,
"h": 4.948,
"l": 4.411,
"c": 4.504,
"v": 376600510.2497698
},
{
"ts": "2025-06-25T00:00:00",
"o": 4.855,
"h": 4.855,
"l": 4.615,
"c": 4.619,
"v": 140736840.9816043
},
{
"ts": "2025-06-24T00:00:00",
"o": 4.788,
"h": 4.87,
"l": 4.739,
"c": 4.868,
"v": 99264402.53673556
},
{
"ts": "2025-06-23T00:00:00",
"o": 4.514,
"h": 4.794,
"l": 4.484,
"c": 4.777,
"v": 93952985.14101966
},
{
"ts": "2025-06-22T00:00:00",
"o": 4.748,
"h": 4.794,
"l": 4.386,
"c": 4.514,
"v": 152134704.69103327
},
{
"ts": "2025-06-21T00:00:00",
"o": 4.84,
"h": 4.897,
"l": 4.648,
"c": 4.733,
"v": 85244734.29978351
},
{
"ts": "2025-06-20T00:00:00",
"o": 4.902,
"h": 4.97,
"l": 4.818,
"c": 4.82,
"v": 85541986.57228751
},
{
"ts": "2025-06-19T00:00:00",
"o": 4.903,
"h": 4.955,
"l": 4.82,
"c": 4.902,
"v": 42521577.82489809
},
{
"ts": "2025-06-18T00:00:00",
"o": 4.918,
"h": 4.975,
"l": 4.815,
"c": 4.902,
"v": 77739475.22990555
},
{
"ts": "2025-06-17T00:00:00",
"o": 4.969,
"h": 5.019,
"l": 4.901,
"c": 4.921,
"v": 106638684.68087102
},
{
"ts": "2025-06-16T00:00:00",
"o": 5,
"h": 5.1,
"l": 4.9,
"c": 4.961,
"v": 104271629.73061903
},
{
"ts": "2025-06-15T00:00:00",
"o": 5.035,
"h": 5.074,
"l": 4.968,
"c": 5,
"v": 54658936.10382209
},
{
"ts": "2025-06-14T00:00:00",
"o": 5.065,
"h": 5.18,
"l": 4.994,
"c": 5.034,
"v": 51700907.60986226
},
{
"ts": "2025-06-13T00:00:00",
"o": 5.185,
"h": 5.186,
"l": 4.966,
"c": 5.055,
"v": 139951522.84091228
},
{
"ts": "2025-06-12T00:00:00",
"o": 5.413,
"h": 5.43,
"l": 5.176,
"c": 5.185,
"v": 115689823.5308693
},
{
"ts": "2025-06-11T00:00:00",
"o": 5.436,
"h": 5.507,
"l": 5.383,
"c": 5.412,
"v": 140895160.24086437
},
{
"ts": "2025-06-10T00:00:00",
"o": 5.356,
"h": 5.468,
"l": 5.256,
"c": 5.422,
"v": 123106706.8819819
},
{
"ts": "2025-06-09T00:00:00",
"o": 5.233,
"h": 5.379,
"l": 5.171,
"c": 5.355,
"v": 79435957.21190223
},
{
"ts": "2025-06-08T00:00:00",
"o": 5.304,
"h": 5.336,
"l": 5.219,
"c": 5.233,
"v": 49078406.77203418
},
{
"ts": "2025-06-07T00:00:00",
"o": 5.213,
"h": 5.332,
"l": 5.21,
"c": 5.281,
"v": 48458778.90635251
},
{
"ts": "2025-06-06T00:00:00",
"o": 5.19,
"h": 5.4,
"l": 5.146,
"c": 5.214,
"v": 115027096.62586272
},
{
"ts": "2025-06-05T00:00:00",
"o": 5.398,
"h": 5.626,
"l": 5.145,
"c": 5.21,
"v": 270850847.4951007
}
]
},
"orderbook": {
"market": "KRW-IQ",
"timestamp": 1761963379963,
"total_ask_size": 59041533.48902435,
"total_bid_size": 51598364.29176903,
"units": [
{
"ask_price": 3.43,
"bid_price": 3.42,
"ask_size": 1337637.17352791,
"bid_size": 2323108.19164465
},
{
"ask_price": 3.44,
"bid_price": 3.41,
"ask_size": 1477748.3679439,
"bid_size": 5939672.90590961
},
{
"ask_price": 3.45,
"bid_price": 3.4,
"ask_size": 310000,
"bid_size": 8592203.10266324
},
{
"ask_price": 3.46,
"bid_price": 3.39,
"ask_size": 107613.11204862,
"bid_size": 1437084.55261742
},
{
"ask_price": 3.48,
"bid_price": 3.38,
"ask_size": 429359.55039635,
"bid_size": 5126280.7859755
}
]
},
"micro": {
"last_price": 3.43,
"best_bid": 3.42,
"best_ask": 3.43,
"mid": 3.425,
"spread_abs": 0.010000000000000231,
"spread_bps": 29.197080291971478,
"ob_imbalance_topN": -0.7295227112444767,
"h1_return": -0.03651685393258424,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 3.447,
"upper": 3.4805261092284807,
"lower": 3.4134738907715194,
"bandwidth_pct": 1.9452340718584653,
"position_0to1": 0.2464662558344484
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-JST",
"last": {
"price": 52.6,
"ts": "2025-11-01T02:14:50.595Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 52.6,
"h": 52.6,
"l": 52.5,
"c": 52.6,
"v": 23324.24204106
},
{
"ts": "2025-11-01T01:00:00",
"o": 52.9,
"h": 52.9,
"l": 52.6,
"c": 52.6,
"v": 202042.34371271
},
{
"ts": "2025-11-01T00:00:00",
"o": 52.8,
"h": 53,
"l": 52.6,
"c": 52.9,
"v": 1010646.37868704
},
{
"ts": "2025-10-31T23:00:00",
"o": 52.8,
"h": 53,
"l": 52.7,
"c": 53,
"v": 736650.32008628
},
{
"ts": "2025-10-31T22:00:00",
"o": 52.8,
"h": 52.8,
"l": 52.7,
"c": 52.7,
"v": 132018.64423378
},
{
"ts": "2025-10-31T21:00:00",
"o": 52.7,
"h": 52.8,
"l": 52.5,
"c": 52.8,
"v": 496933.85839497
},
{
"ts": "2025-10-31T20:00:00",
"o": 52.6,
"h": 52.9,
"l": 52.5,
"c": 52.7,
"v": 675839.89165881
},
{
"ts": "2025-10-31T19:00:00",
"o": 52.8,
"h": 52.9,
"l": 52.7,
"c": 52.7,
"v": 153552.58169926
},
{
"ts": "2025-10-31T18:00:00",
"o": 52.7,
"h": 52.9,
"l": 52.7,
"c": 52.8,
"v": 341744.43252937
},
{
"ts": "2025-10-31T17:00:00",
"o": 52.5,
"h": 52.9,
"l": 52.5,
"c": 52.7,
"v": 760616.58859137
},
{
"ts": "2025-10-31T16:00:00",
"o": 52.4,
"h": 52.6,
"l": 52.4,
"c": 52.4,
"v": 150047.25139516
},
{
"ts": "2025-10-31T15:00:00",
"o": 52.4,
"h": 52.5,
"l": 52.3,
"c": 52.5,
"v": 157827.38204382
},
{
"ts": "2025-10-31T14:00:00",
"o": 52.5,
"h": 52.5,
"l": 52.3,
"c": 52.5,
"v": 284810.15101629
},
{
"ts": "2025-10-31T13:00:00",
"o": 52.5,
"h": 52.5,
"l": 52.3,
"c": 52.4,
"v": 147333.73309018
},
{
"ts": "2025-10-31T12:00:00",
"o": 52.3,
"h": 52.5,
"l": 52.2,
"c": 52.5,
"v": 249933.20434442
},
{
"ts": "2025-10-31T11:00:00",
"o": 52.2,
"h": 52.3,
"l": 52.1,
"c": 52.3,
"v": 377388.25801143
},
{
"ts": "2025-10-31T10:00:00",
"o": 52.4,
"h": 52.4,
"l": 52.1,
"c": 52.3,
"v": 872330.28467543
},
{
"ts": "2025-10-31T09:00:00",
"o": 52.5,
"h": 52.5,
"l": 52.4,
"c": 52.4,
"v": 111933.42818339
},
{
"ts": "2025-10-31T08:00:00",
"o": 52.4,
"h": 52.5,
"l": 52.3,
"c": 52.5,
"v": 194651.13266494
},
{
"ts": "2025-10-31T07:00:00",
"o": 52.3,
"h": 52.6,
"l": 52.3,
"c": 52.5,
"v": 382275.55916084
},
{
"ts": "2025-10-31T06:00:00",
"o": 52.1,
"h": 52.3,
"l": 52,
"c": 52.3,
"v": 310475.94722169
},
{
"ts": "2025-10-31T05:00:00",
"o": 52.3,
"h": 52.3,
"l": 52,
"c": 52,
"v": 617855.39184493
},
{
"ts": "2025-10-31T04:00:00",
"o": 52.3,
"h": 52.4,
"l": 52.3,
"c": 52.4,
"v": 250579.36203244
},
{
"ts": "2025-10-31T03:00:00",
"o": 52.1,
"h": 52.4,
"l": 52.1,
"c": 52.3,
"v": 556548.93432909
},
{
"ts": "2025-10-31T02:00:00",
"o": 52.3,
"h": 52.4,
"l": 52.1,
"c": 52.3,
"v": 1367816.95898051
},
{
"ts": "2025-10-31T01:00:00",
"o": 52.6,
"h": 52.6,
"l": 52.3,
"c": 52.3,
"v": 1373175.4740466
},
{
"ts": "2025-10-31T00:00:00",
"o": 52.8,
"h": 52.8,
"l": 52.4,
"c": 52.6,
"v": 1971834.25097591
},
{
"ts": "2025-10-30T23:00:00",
"o": 52.9,
"h": 52.9,
"l": 52.7,
"c": 52.7,
"v": 1467787.51660187
},
{
"ts": "2025-10-30T22:00:00",
"o": 53,
"h": 53,
"l": 52.7,
"c": 52.9,
"v": 1104188.31450799
},
{
"ts": "2025-10-30T21:00:00",
"o": 52.8,
"h": 53,
"l": 52.7,
"c": 52.8,
"v": 929475.39386736
},
{
"ts": "2025-10-30T20:00:00",
"o": 52.8,
"h": 53.1,
"l": 52.7,
"c": 52.8,
"v": 832541.24670394
},
{
"ts": "2025-10-30T19:00:00",
"o": 52.9,
"h": 53.1,
"l": 52.8,
"c": 52.8,
"v": 675902.09844793
},
{
"ts": "2025-10-30T18:00:00",
"o": 53.1,
"h": 53.1,
"l": 52.8,
"c": 52.8,
"v": 515037.56387888
},
{
"ts": "2025-10-30T17:00:00",
"o": 52.8,
"h": 53.4,
"l": 52.7,
"c": 53.1,
"v": 2875451.70939865
},
{
"ts": "2025-10-30T16:00:00",
"o": 52.8,
"h": 52.9,
"l": 52.6,
"c": 52.8,
"v": 1106017.72699485
},
{
"ts": "2025-10-30T15:00:00",
"o": 52.5,
"h": 52.8,
"l": 52.1,
"c": 52.8,
"v": 3333393.49855312
},
{
"ts": "2025-10-30T14:00:00",
"o": 52.5,
"h": 52.6,
"l": 52.3,
"c": 52.5,
"v": 2115338.75449313
},
{
"ts": "2025-10-30T13:00:00",
"o": 52.4,
"h": 52.7,
"l": 52.3,
"c": 52.4,
"v": 2851327.20024313
},
{
"ts": "2025-10-30T12:00:00",
"o": 52.4,
"h": 52.6,
"l": 52.1,
"c": 52.4,
"v": 2011258.79494052
},
{
"ts": "2025-10-30T11:00:00",
"o": 52.3,
"h": 52.5,
"l": 52.2,
"c": 52.5,
"v": 1523639.5349736
},
{
"ts": "2025-10-30T10:00:00",
"o": 52.1,
"h": 52.3,
"l": 52,
"c": 52.2,
"v": 437359.57557458
},
{
"ts": "2025-10-30T09:00:00",
"o": 51.9,
"h": 52.2,
"l": 51.8,
"c": 52,
"v": 583459.47347369
},
{
"ts": "2025-10-30T08:00:00",
"o": 52.1,
"h": 52.1,
"l": 51.8,
"c": 51.9,
"v": 319731.36321932
},
{
"ts": "2025-10-30T07:00:00",
"o": 52,
"h": 52.3,
"l": 52,
"c": 52.1,
"v": 205534.67710987
},
{
"ts": "2025-10-30T06:00:00",
"o": 52,
"h": 52.2,
"l": 51.9,
"c": 52.1,
"v": 292627.59472936
},
{
"ts": "2025-10-30T05:00:00",
"o": 52.2,
"h": 52.5,
"l": 52,
"c": 52.1,
"v": 939464.22342591
},
{
"ts": "2025-10-30T04:00:00",
"o": 51.7,
"h": 52.4,
"l": 51.6,
"c": 52.2,
"v": 2368072.14065779
},
{
"ts": "2025-10-30T03:00:00",
"o": 51.8,
"h": 51.8,
"l": 51.7,
"c": 51.8,
"v": 461608.3815458
},
{
"ts": "2025-10-30T02:00:00",
"o": 51.6,
"h": 52,
"l": 51.6,
"c": 51.8,
"v": 772931.54975234
},
{
"ts": "2025-10-30T01:00:00",
"o": 51.7,
"h": 51.9,
"l": 51.6,
"c": 51.7,
"v": 500772.63522346
},
{
"ts": "2025-10-30T00:00:00",
"o": 51.8,
"h": 51.8,
"l": 51.6,
"c": 51.7,
"v": 683521.59545971
},
{
"ts": "2025-10-29T23:00:00",
"o": 51.6,
"h": 51.7,
"l": 51.4,
"c": 51.7,
"v": 1004936.76488869
},
{
"ts": "2025-10-29T22:00:00",
"o": 51.7,
"h": 51.8,
"l": 51.5,
"c": 51.5,
"v": 147594.64459705
},
{
"ts": "2025-10-29T21:00:00",
"o": 51.8,
"h": 51.9,
"l": 51.7,
"c": 51.8,
"v": 62686.77891309
},
{
"ts": "2025-10-29T20:00:00",
"o": 51.8,
"h": 52,
"l": 51.7,
"c": 51.9,
"v": 41322.03949534
},
{
"ts": "2025-10-29T19:00:00",
"o": 51.7,
"h": 52,
"l": 51.7,
"c": 51.8,
"v": 84441.45088969
},
{
"ts": "2025-10-29T18:00:00",
"o": 51.7,
"h": 51.8,
"l": 51.3,
"c": 51.7,
"v": 609821.69059928
},
{
"ts": "2025-10-29T17:00:00",
"o": 51.7,
"h": 51.7,
"l": 51.7,
"c": 51.7,
"v": 73400.12248611
},
{
"ts": "2025-10-29T16:00:00",
"o": 51.6,
"h": 51.7,
"l": 51.5,
"c": 51.6,
"v": 226260.11272899
},
{
"ts": "2025-10-29T15:00:00",
"o": 51.4,
"h": 51.7,
"l": 51.4,
"c": 51.6,
"v": 505134.46242787
},
{
"ts": "2025-10-29T14:00:00",
"o": 51.4,
"h": 51.4,
"l": 51.2,
"c": 51.2,
"v": 179055.78116495
},
{
"ts": "2025-10-29T13:00:00",
"o": 51.3,
"h": 51.5,
"l": 51.3,
"c": 51.3,
"v": 299117.86037772
},
{
"ts": "2025-10-29T12:00:00",
"o": 51.2,
"h": 51.4,
"l": 51.2,
"c": 51.3,
"v": 223186.39312629
},
{
"ts": "2025-10-29T11:00:00",
"o": 51.2,
"h": 51.3,
"l": 51.2,
"c": 51.3,
"v": 105142.78996761
},
{
"ts": "2025-10-29T10:00:00",
"o": 51.4,
"h": 51.5,
"l": 51.1,
"c": 51.1,
"v": 1041892.67981518
},
{
"ts": "2025-10-29T09:00:00",
"o": 51,
"h": 51.5,
"l": 51,
"c": 51.3,
"v": 697590.4169944
},
{
"ts": "2025-10-29T08:00:00",
"o": 50.9,
"h": 51.2,
"l": 50.9,
"c": 50.9,
"v": 351820.15492111
},
{
"ts": "2025-10-29T07:00:00",
"o": 50.9,
"h": 50.9,
"l": 50.7,
"c": 50.9,
"v": 490377.02605396
},
{
"ts": "2025-10-29T06:00:00",
"o": 51.1,
"h": 51.1,
"l": 50.9,
"c": 50.9,
"v": 171290.05787163
},
{
"ts": "2025-10-29T05:00:00",
"o": 51,
"h": 51.1,
"l": 50.8,
"c": 50.9,
"v": 1125563.58099883
},
{
"ts": "2025-10-29T04:00:00",
"o": 50.9,
"h": 51,
"l": 50.7,
"c": 51,
"v": 261763.91347965
},
{
"ts": "2025-10-29T03:00:00",
"o": 50.8,
"h": 51.1,
"l": 50.8,
"c": 51,
"v": 344335.45511481
},
{
"ts": "2025-10-29T02:00:00",
"o": 51.2,
"h": 51.2,
"l": 50.8,
"c": 50.8,
"v": 1199024.92491331
},
{
"ts": "2025-10-29T01:00:00",
"o": 50.9,
"h": 51.2,
"l": 50.9,
"c": 51.2,
"v": 961275.77768381
},
{
"ts": "2025-10-29T00:00:00",
"o": 50.8,
"h": 51,
"l": 50.7,
"c": 50.9,
"v": 329786.0270487
},
{
"ts": "2025-10-28T23:00:00",
"o": 50.8,
"h": 51,
"l": 50.8,
"c": 50.9,
"v": 489314.61180405
},
{
"ts": "2025-10-28T22:00:00",
"o": 50.8,
"h": 51,
"l": 50.8,
"c": 50.9,
"v": 1032443.03319996
},
{
"ts": "2025-10-28T21:00:00",
"o": 50.6,
"h": 50.9,
"l": 50.5,
"c": 50.8,
"v": 483165.43304067
},
{
"ts": "2025-10-28T20:00:00",
"o": 50.5,
"h": 50.9,
"l": 50.4,
"c": 50.6,
"v": 701665.82343145
},
{
"ts": "2025-10-28T19:00:00",
"o": 50.4,
"h": 50.7,
"l": 50.4,
"c": 50.5,
"v": 338982.08630936
},
{
"ts": "2025-10-28T18:00:00",
"o": 50.4,
"h": 50.4,
"l": 50.3,
"c": 50.3,
"v": 90576.82486634
},
{
"ts": "2025-10-28T17:00:00",
"o": 50.4,
"h": 50.6,
"l": 50.4,
"c": 50.6,
"v": 37675.08919213
},
{
"ts": "2025-10-28T16:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.4,
"c": 50.5,
"v": 76235.21378498
},
{
"ts": "2025-10-28T15:00:00",
"o": 50.5,
"h": 50.5,
"l": 50.4,
"c": 50.4,
"v": 109426.19089712
},
{
"ts": "2025-10-28T14:00:00",
"o": 50.3,
"h": 50.6,
"l": 50.2,
"c": 50.5,
"v": 778841.80324035
},
{
"ts": "2025-10-28T13:00:00",
"o": 50.2,
"h": 50.4,
"l": 50.1,
"c": 50.3,
"v": 402368.06026152
},
{
"ts": "2025-10-28T12:00:00",
"o": 50.3,
"h": 50.3,
"l": 50.1,
"c": 50.2,
"v": 160405.77657982
},
{
"ts": "2025-10-28T11:00:00",
"o": 50.1,
"h": 50.3,
"l": 50.1,
"c": 50.3,
"v": 460922.80293056
},
{
"ts": "2025-10-28T10:00:00",
"o": 50.2,
"h": 50.3,
"l": 50,
"c": 50.2,
"v": 2618564.34530542
},
{
"ts": "2025-10-28T09:00:00",
"o": 50.3,
"h": 50.4,
"l": 50.2,
"c": 50.2,
"v": 160651.54382848
},
{
"ts": "2025-10-28T08:00:00",
"o": 50.1,
"h": 50.3,
"l": 50.1,
"c": 50.3,
"v": 408896.3088424
},
{
"ts": "2025-10-28T07:00:00",
"o": 50.2,
"h": 50.3,
"l": 50,
"c": 50.2,
"v": 800015.4361624
},
{
"ts": "2025-10-28T06:00:00",
"o": 50.3,
"h": 50.4,
"l": 50.1,
"c": 50.1,
"v": 2381597.17048947
},
{
"ts": "2025-10-28T05:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.1,
"c": 50.1,
"v": 521679.32894761
},
{
"ts": "2025-10-28T04:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.4,
"c": 50.5,
"v": 46033.76233401
},
{
"ts": "2025-10-28T03:00:00",
"o": 50.5,
"h": 50.7,
"l": 50.2,
"c": 50.4,
"v": 1279949.1138866
},
{
"ts": "2025-10-28T02:00:00",
"o": 50.6,
"h": 50.8,
"l": 50.5,
"c": 50.5,
"v": 679629.74711877
},
{
"ts": "2025-10-28T01:00:00",
"o": 50.6,
"h": 50.7,
"l": 50.6,
"c": 50.7,
"v": 155314.09583871
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.7,
"h": 50.7,
"l": 50.4,
"c": 50.7,
"v": 1000249.09115785
},
{
"ts": "2025-10-27T23:00:00",
"o": 50.8,
"h": 50.9,
"l": 50.6,
"c": 50.7,
"v": 405400.17742729
},
{
"ts": "2025-10-27T22:00:00",
"o": 50.9,
"h": 50.9,
"l": 50.7,
"c": 50.7,
"v": 595208.57655864
},
{
"ts": "2025-10-27T21:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.6,
"c": 50.8,
"v": 310149.97241708
},
{
"ts": "2025-10-27T20:00:00",
"o": 50.4,
"h": 50.8,
"l": 50.4,
"c": 50.7,
"v": 161367.90045837
},
{
"ts": "2025-10-27T19:00:00",
"o": 50.4,
"h": 50.7,
"l": 50.4,
"c": 50.4,
"v": 59256.99764585
},
{
"ts": "2025-10-27T18:00:00",
"o": 50.4,
"h": 50.7,
"l": 50.4,
"c": 50.4,
"v": 240106.90821767
},
{
"ts": "2025-10-27T17:00:00",
"o": 50.5,
"h": 50.7,
"l": 50.4,
"c": 50.4,
"v": 777910.81230061
},
{
"ts": "2025-10-27T16:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.3,
"c": 50.5,
"v": 35765.57003941
},
{
"ts": "2025-10-27T15:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.3,
"c": 50.3,
"v": 313424.06200018
},
{
"ts": "2025-10-27T14:00:00",
"o": 50.3,
"h": 50.5,
"l": 50.1,
"c": 50.3,
"v": 573098.4975574
},
{
"ts": "2025-10-27T13:00:00",
"o": 50.4,
"h": 50.6,
"l": 50.2,
"c": 50.5,
"v": 1403557.57655145
},
{
"ts": "2025-10-27T12:00:00",
"o": 50.8,
"h": 50.8,
"l": 50.4,
"c": 50.5,
"v": 587008.58486815
},
{
"ts": "2025-10-27T11:00:00",
"o": 50.6,
"h": 50.8,
"l": 50.5,
"c": 50.5,
"v": 412529.5976122
},
{
"ts": "2025-10-27T10:00:00",
"o": 50.3,
"h": 50.7,
"l": 50.3,
"c": 50.6,
"v": 667312.21419292
},
{
"ts": "2025-10-27T09:00:00",
"o": 50.1,
"h": 50.3,
"l": 50,
"c": 50.3,
"v": 448452.72699792
},
{
"ts": "2025-10-27T08:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.1,
"c": 50.2,
"v": 641400.63262136
},
{
"ts": "2025-10-27T07:00:00",
"o": 50.4,
"h": 50.4,
"l": 50.2,
"c": 50.2,
"v": 277509.90094597
},
{
"ts": "2025-10-27T06:00:00",
"o": 50.3,
"h": 50.4,
"l": 50.2,
"c": 50.2,
"v": 537054.50403643
},
{
"ts": "2025-10-27T05:00:00",
"o": 50.5,
"h": 50.5,
"l": 50.2,
"c": 50.2,
"v": 528455.3535171
},
{
"ts": "2025-10-27T04:00:00",
"o": 50.1,
"h": 51.2,
"l": 50.1,
"c": 50.5,
"v": 1451684.39701607
},
{
"ts": "2025-10-27T03:00:00",
"o": 50.3,
"h": 50.3,
"l": 50,
"c": 50.2,
"v": 638373.5175893
},
{
"ts": "2025-10-27T02:00:00",
"o": 50.2,
"h": 50.3,
"l": 49.9,
"c": 50.3,
"v": 1796134.81562003
},
{
"ts": "2025-10-27T01:00:00",
"o": 50.1,
"h": 50.2,
"l": 50,
"c": 50.2,
"v": 327133.91400401
},
{
"ts": "2025-10-27T00:00:00",
"o": 50.2,
"h": 50.3,
"l": 50,
"c": 50.1,
"v": 1043221.02958588
},
{
"ts": "2025-10-26T23:00:00",
"o": 50.1,
"h": 50.3,
"l": 50.1,
"c": 50.2,
"v": 826894.68775376
},
{
"ts": "2025-10-26T22:00:00",
"o": 50.1,
"h": 50.3,
"l": 50,
"c": 50.2,
"v": 359511.61350137
},
{
"ts": "2025-10-26T21:00:00",
"o": 50.2,
"h": 50.2,
"l": 50.1,
"c": 50.1,
"v": 123400.91973358
},
{
"ts": "2025-10-26T20:00:00",
"o": 50.2,
"h": 50.2,
"l": 50.1,
"c": 50.1,
"v": 66184.18380859
},
{
"ts": "2025-10-26T19:00:00",
"o": 50,
"h": 50.2,
"l": 50,
"c": 50.2,
"v": 69120.66851872
},
{
"ts": "2025-10-26T18:00:00",
"o": 50,
"h": 50.1,
"l": 49.9,
"c": 50.1,
"v": 916.86020615
},
{
"ts": "2025-10-26T17:00:00",
"o": 50,
"h": 50.1,
"l": 49.9,
"c": 50,
"v": 567313.92797816
},
{
"ts": "2025-10-26T16:00:00",
"o": 50,
"h": 50.1,
"l": 49.9,
"c": 50.1,
"v": 2146832.61534126
},
{
"ts": "2025-10-26T15:00:00",
"o": 50.2,
"h": 50.3,
"l": 50,
"c": 50.1,
"v": 1266960.90030379
},
{
"ts": "2025-10-26T14:00:00",
"o": 50.5,
"h": 50.5,
"l": 50.1,
"c": 50.3,
"v": 567314.73226908
},
{
"ts": "2025-10-26T13:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.4,
"c": 50.5,
"v": 1239670.32996871
},
{
"ts": "2025-10-26T12:00:00",
"o": 50.3,
"h": 50.8,
"l": 50.3,
"c": 50.7,
"v": 1845796.55565143
},
{
"ts": "2025-10-26T11:00:00",
"o": 49.9,
"h": 50.5,
"l": 49.9,
"c": 50.3,
"v": 3276400.68691175
},
{
"ts": "2025-10-26T10:00:00",
"o": 50,
"h": 50.1,
"l": 50,
"c": 50.1,
"v": 742032.53085384
},
{
"ts": "2025-10-26T09:00:00",
"o": 50,
"h": 50.2,
"l": 50,
"c": 50.1,
"v": 613315.56998735
},
{
"ts": "2025-10-26T08:00:00",
"o": 50,
"h": 50.2,
"l": 50,
"c": 50.1,
"v": 204185.82499914
},
{
"ts": "2025-10-26T07:00:00",
"o": 50,
"h": 50.2,
"l": 50,
"c": 50,
"v": 569484.02241785
},
{
"ts": "2025-10-26T06:00:00",
"o": 50.1,
"h": 50.2,
"l": 50,
"c": 50.1,
"v": 182944.28211911
},
{
"ts": "2025-10-26T05:00:00",
"o": 49.9,
"h": 50.1,
"l": 49.9,
"c": 50.1,
"v": 876235.58821812
},
{
"ts": "2025-10-26T04:00:00",
"o": 49.7,
"h": 50,
"l": 49.7,
"c": 49.9,
"v": 509149.85757546
},
{
"ts": "2025-10-26T03:00:00",
"o": 49.6,
"h": 50,
"l": 49.5,
"c": 49.7,
"v": 1066990.54307952
},
{
"ts": "2025-10-26T02:00:00",
"o": 49.5,
"h": 49.7,
"l": 49.5,
"c": 49.7,
"v": 58461.44155116
},
{
"ts": "2025-10-26T01:00:00",
"o": 49.5,
"h": 49.7,
"l": 49.4,
"c": 49.6,
"v": 1192782.65251731
},
{
"ts": "2025-10-26T00:00:00",
"o": 49.7,
"h": 49.8,
"l": 49.5,
"c": 49.6,
"v": 607146.38705972
},
{
"ts": "2025-10-25T23:00:00",
"o": 49.7,
"h": 49.7,
"l": 49.7,
"c": 49.7,
"v": 46832.88296227
},
{
"ts": "2025-10-25T16:00:00",
"o": 49.7,
"h": 49.9,
"l": 49.4,
"c": 49.7,
"v": 2050390.28153192
},
{
"ts": "2025-10-25T15:00:00",
"o": 49.6,
"h": 49.6,
"l": 49.5,
"c": 49.6,
"v": 243315.13367914
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 52.8,
"h": 53,
"l": 52.5,
"c": 52.6,
"v": 1236012.96444081
},
{
"ts": "2025-10-31T20:00:00",
"o": 52.6,
"h": 53,
"l": 52.5,
"c": 53,
"v": 2041442.71437384
},
{
"ts": "2025-10-31T16:00:00",
"o": 52.4,
"h": 52.9,
"l": 52.4,
"c": 52.7,
"v": 1405960.85421516
},
{
"ts": "2025-10-31T12:00:00",
"o": 52.3,
"h": 52.5,
"l": 52.2,
"c": 52.5,
"v": 839904.47049471
},
{
"ts": "2025-10-31T08:00:00",
"o": 52.4,
"h": 52.5,
"l": 52.1,
"c": 52.3,
"v": 1556303.10353519
},
{
"ts": "2025-10-31T04:00:00",
"o": 52.3,
"h": 52.6,
"l": 52,
"c": 52.5,
"v": 1561186.2602599
},
{
"ts": "2025-10-31T00:00:00",
"o": 52.8,
"h": 52.8,
"l": 52.1,
"c": 52.3,
"v": 5269375.61833211
},
{
"ts": "2025-10-30T20:00:00",
"o": 52.8,
"h": 53.1,
"l": 52.7,
"c": 52.7,
"v": 4333992.47168116
},
{
"ts": "2025-10-30T16:00:00",
"o": 52.8,
"h": 53.4,
"l": 52.6,
"c": 52.8,
"v": 5172409.09872031
},
{
"ts": "2025-10-30T12:00:00",
"o": 52.4,
"h": 52.8,
"l": 52.1,
"c": 52.8,
"v": 10311318.2482299
},
{
"ts": "2025-10-30T08:00:00",
"o": 52.1,
"h": 52.5,
"l": 51.8,
"c": 52.5,
"v": 2864189.94724119
},
{
"ts": "2025-10-30T04:00:00",
"o": 51.7,
"h": 52.5,
"l": 51.6,
"c": 52.1,
"v": 3805698.63592293
},
{
"ts": "2025-10-30T00:00:00",
"o": 51.8,
"h": 52,
"l": 51.6,
"c": 51.8,
"v": 2418834.16198131
},
{
"ts": "2025-10-29T20:00:00",
"o": 51.8,
"h": 52,
"l": 51.4,
"c": 51.7,
"v": 1256540.22789417
},
{
"ts": "2025-10-29T16:00:00",
"o": 51.6,
"h": 52,
"l": 51.3,
"c": 51.8,
"v": 993923.37670407
},
{
"ts": "2025-10-29T12:00:00",
"o": 51.2,
"h": 51.7,
"l": 51.2,
"c": 51.6,
"v": 1206494.49709683
},
{
"ts": "2025-10-29T08:00:00",
"o": 50.9,
"h": 51.5,
"l": 50.9,
"c": 51.3,
"v": 2196446.0416983
},
{
"ts": "2025-10-29T04:00:00",
"o": 50.9,
"h": 51.1,
"l": 50.7,
"c": 50.9,
"v": 2048994.57840407
},
{
"ts": "2025-10-29T00:00:00",
"o": 50.8,
"h": 51.2,
"l": 50.7,
"c": 51,
"v": 2834422.18476063
},
{
"ts": "2025-10-28T20:00:00",
"o": 50.5,
"h": 51,
"l": 50.4,
"c": 50.9,
"v": 2706588.90147613
},
{
"ts": "2025-10-28T16:00:00",
"o": 50.5,
"h": 50.7,
"l": 50.3,
"c": 50.5,
"v": 543469.21415281
},
{
"ts": "2025-10-28T12:00:00",
"o": 50.3,
"h": 50.6,
"l": 50.1,
"c": 50.4,
"v": 1451041.83097881
},
{
"ts": "2025-10-28T08:00:00",
"o": 50.1,
"h": 50.4,
"l": 50,
"c": 50.3,
"v": 3649035.00090686
},
{
"ts": "2025-10-28T04:00:00",
"o": 50.4,
"h": 50.5,
"l": 50,
"c": 50.2,
"v": 3749325.69793349
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.7,
"h": 50.8,
"l": 50.2,
"c": 50.4,
"v": 3115142.04800193
},
{
"ts": "2025-10-27T20:00:00",
"o": 50.4,
"h": 50.9,
"l": 50.4,
"c": 50.7,
"v": 1472126.62686138
},
{
"ts": "2025-10-27T16:00:00",
"o": 50.4,
"h": 50.7,
"l": 50.3,
"c": 50.4,
"v": 1113040.28820354
},
{
"ts": "2025-10-27T12:00:00",
"o": 50.8,
"h": 50.8,
"l": 50.1,
"c": 50.3,
"v": 2877088.72097718
},
{
"ts": "2025-10-27T08:00:00",
"o": 50.4,
"h": 50.8,
"l": 50,
"c": 50.5,
"v": 2169695.1714244
},
{
"ts": "2025-10-27T04:00:00",
"o": 50.1,
"h": 51.2,
"l": 50.1,
"c": 50.2,
"v": 2794704.15551557
},
{
"ts": "2025-10-27T00:00:00",
"o": 50.2,
"h": 50.3,
"l": 49.9,
"c": 50.2,
"v": 3804863.27679922
},
{
"ts": "2025-10-26T20:00:00",
"o": 50.2,
"h": 50.3,
"l": 50,
"c": 50.2,
"v": 1375991.4047973
},
{
"ts": "2025-10-26T16:00:00",
"o": 50,
"h": 50.2,
"l": 49.9,
"c": 50.2,
"v": 2784184.07204429
},
{
"ts": "2025-10-26T12:00:00",
"o": 50.3,
"h": 50.8,
"l": 50,
"c": 50.1,
"v": 4919742.51819301
},
{
"ts": "2025-10-26T08:00:00",
"o": 50,
"h": 50.5,
"l": 49.9,
"c": 50.3,
"v": 4835934.61275208
},
{
"ts": "2025-10-26T04:00:00",
"o": 49.7,
"h": 50.2,
"l": 49.7,
"c": 50,
"v": 2137813.75033054
},
{
"ts": "2025-10-26T00:00:00",
"o": 49.7,
"h": 50,
"l": 49.4,
"c": 49.7,
"v": 2925381.02420771
},
{
"ts": "2025-10-25T20:00:00",
"o": 49.7,
"h": 49.7,
"l": 49.7,
"c": 49.7,
"v": 46832.88296227
},
{
"ts": "2025-10-25T16:00:00",
"o": 49.7,
"h": 49.9,
"l": 49.4,
"c": 49.7,
"v": 2050390.28153192
},
{
"ts": "2025-10-25T12:00:00",
"o": 49.7,
"h": 49.7,
"l": 49.4,
"c": 49.6,
"v": 2387037.00535666
},
{
"ts": "2025-10-25T08:00:00",
"o": 49.7,
"h": 49.7,
"l": 49.5,
"c": 49.7,
"v": 940121.13258115
},
{
"ts": "2025-10-25T04:00:00",
"o": 49.2,
"h": 49.7,
"l": 49.2,
"c": 49.6,
"v": 4336016.94497783
},
{
"ts": "2025-10-25T00:00:00",
"o": 49.3,
"h": 49.3,
"l": 48.8,
"c": 49.2,
"v": 2020750.15493544
},
{
"ts": "2025-10-24T20:00:00",
"o": 49.3,
"h": 49.4,
"l": 49.2,
"c": 49.2,
"v": 509171.09351217
},
{
"ts": "2025-10-24T16:00:00",
"o": 49.8,
"h": 49.8,
"l": 49.4,
"c": 49.4,
"v": 806542.24845376
},
{
"ts": "2025-10-24T12:00:00",
"o": 50.2,
"h": 50.5,
"l": 49.8,
"c": 49.9,
"v": 1959607.97409459
},
{
"ts": "2025-10-24T08:00:00",
"o": 50.5,
"h": 50.5,
"l": 50,
"c": 50.3,
"v": 771867.75010918
},
{
"ts": "2025-10-24T04:00:00",
"o": 50.5,
"h": 50.6,
"l": 50.3,
"c": 50.5,
"v": 839319.00005673
},
{
"ts": "2025-10-24T00:00:00",
"o": 50.4,
"h": 50.7,
"l": 50.3,
"c": 50.5,
"v": 1414246.544506
},
{
"ts": "2025-10-23T20:00:00",
"o": 50.4,
"h": 50.5,
"l": 50.2,
"c": 50.2,
"v": 656174.05398932
},
{
"ts": "2025-10-23T16:00:00",
"o": 50.4,
"h": 50.4,
"l": 50.1,
"c": 50.3,
"v": 133719.43287701
},
{
"ts": "2025-10-23T12:00:00",
"o": 50,
"h": 50.6,
"l": 49.7,
"c": 50.5,
"v": 1183812.56845773
},
{
"ts": "2025-10-23T08:00:00",
"o": 49.9,
"h": 50.1,
"l": 49.7,
"c": 49.8,
"v": 1263262.01153904
},
{
"ts": "2025-10-23T04:00:00",
"o": 50.1,
"h": 50.1,
"l": 49.7,
"c": 49.9,
"v": 2051870.4310365
},
{
"ts": "2025-10-23T00:00:00",
"o": 50.2,
"h": 50.3,
"l": 49.8,
"c": 50,
"v": 1640256.63864873
},
{
"ts": "2025-10-22T20:00:00",
"o": 50.2,
"h": 50.4,
"l": 50,
"c": 50.1,
"v": 1504032.11917633
},
{
"ts": "2025-10-22T16:00:00",
"o": 50.4,
"h": 50.4,
"l": 50,
"c": 50.2,
"v": 1181676.92763884
},
{
"ts": "2025-10-22T12:00:00",
"o": 50.4,
"h": 50.9,
"l": 50.2,
"c": 50.4,
"v": 2175974.77012841
},
{
"ts": "2025-10-22T08:00:00",
"o": 50.4,
"h": 51,
"l": 49.9,
"c": 50.2,
"v": 5992333.494346
},
{
"ts": "2025-10-22T04:00:00",
"o": 50.5,
"h": 51.5,
"l": 50.3,
"c": 50.3,
"v": 16633037.82346929
},
{
"ts": "2025-10-22T00:00:00",
"o": 50.1,
"h": 50.6,
"l": 50,
"c": 50.4,
"v": 1424931.14520723
},
{
"ts": "2025-10-21T20:00:00",
"o": 49.6,
"h": 50.2,
"l": 49.3,
"c": 50.1,
"v": 2117284.41239845
},
{
"ts": "2025-10-21T16:00:00",
"o": 49.9,
"h": 50,
"l": 49.6,
"c": 49.6,
"v": 1755548.06581348
},
{
"ts": "2025-10-21T12:00:00",
"o": 49.5,
"h": 50.1,
"l": 49.3,
"c": 49.9,
"v": 5717366.08167853
},
{
"ts": "2025-10-21T08:00:00",
"o": 48.9,
"h": 49.4,
"l": 48.8,
"c": 49.3,
"v": 1307088.91194358
},
{
"ts": "2025-10-21T04:00:00",
"o": 49.4,
"h": 49.4,
"l": 48.6,
"c": 49,
"v": 2891270.72130849
},
{
"ts": "2025-10-21T00:00:00",
"o": 49.6,
"h": 49.7,
"l": 49.3,
"c": 49.3,
"v": 1383668.98938444
},
{
"ts": "2025-10-20T20:00:00",
"o": 49.5,
"h": 49.7,
"l": 49.4,
"c": 49.6,
"v": 802651.33635168
},
{
"ts": "2025-10-20T16:00:00",
"o": 49.6,
"h": 49.9,
"l": 49.5,
"c": 49.6,
"v": 1534884.47964937
},
{
"ts": "2025-10-20T12:00:00",
"o": 49.6,
"h": 50.2,
"l": 49.5,
"c": 49.7,
"v": 2591045.58630652
},
{
"ts": "2025-10-20T08:00:00",
"o": 48.8,
"h": 49.9,
"l": 48.8,
"c": 49.6,
"v": 5429626.50115045
},
{
"ts": "2025-10-20T04:00:00",
"o": 49.2,
"h": 49.5,
"l": 48.8,
"c": 49,
"v": 2364929.50970165
},
{
"ts": "2025-10-20T00:00:00",
"o": 48.8,
"h": 49.3,
"l": 48.6,
"c": 49.1,
"v": 3520830.69606531
},
{
"ts": "2025-10-19T20:00:00",
"o": 48.6,
"h": 48.9,
"l": 48.5,
"c": 48.8,
"v": 1107195.94976195
},
{
"ts": "2025-10-19T16:00:00",
"o": 48.7,
"h": 48.7,
"l": 48.5,
"c": 48.6,
"v": 996269.12450929
},
{
"ts": "2025-10-19T12:00:00",
"o": 48.1,
"h": 48.7,
"l": 48,
"c": 48.6,
"v": 766775.92017239
},
{
"ts": "2025-10-19T08:00:00",
"o": 47.9,
"h": 48.2,
"l": 47.8,
"c": 48.1,
"v": 2398524.88314848
},
{
"ts": "2025-10-19T04:00:00",
"o": 47.8,
"h": 48,
"l": 47.7,
"c": 48,
"v": 1158770.00351328
},
{
"ts": "2025-10-19T00:00:00",
"o": 47.7,
"h": 48,
"l": 47.6,
"c": 47.9,
"v": 1434802.17848043
},
{
"ts": "2025-10-18T20:00:00",
"o": 47.6,
"h": 47.8,
"l": 47.6,
"c": 47.7,
"v": 109290.64854378
},
{
"ts": "2025-10-18T16:00:00",
"o": 47.6,
"h": 47.7,
"l": 47.5,
"c": 47.6,
"v": 480675.32769939
},
{
"ts": "2025-10-18T12:00:00",
"o": 47.6,
"h": 47.7,
"l": 47.5,
"c": 47.5,
"v": 1314438.59608199
},
{
"ts": "2025-10-18T08:00:00",
"o": 47.7,
"h": 47.8,
"l": 47.6,
"c": 47.7,
"v": 677299.07309304
},
{
"ts": "2025-10-18T04:00:00",
"o": 47.7,
"h": 47.8,
"l": 47.4,
"c": 47.6,
"v": 1294805.3320798
},
{
"ts": "2025-10-18T00:00:00",
"o": 47.8,
"h": 48.1,
"l": 47.6,
"c": 47.6,
"v": 2777770.89548635
},
{
"ts": "2025-10-17T20:00:00",
"o": 47.5,
"h": 47.9,
"l": 47.5,
"c": 47.7,
"v": 271144.43332813
},
{
"ts": "2025-10-17T16:00:00",
"o": 47.5,
"h": 47.7,
"l": 47.4,
"c": 47.5,
"v": 305624.17886637
},
{
"ts": "2025-10-17T12:00:00",
"o": 47.5,
"h": 47.7,
"l": 47,
"c": 47.4,
"v": 1263894.30206225
},
{
"ts": "2025-10-17T08:00:00",
"o": 46.9,
"h": 47.5,
"l": 46.7,
"c": 47.4,
"v": 4080216.00386876
},
{
"ts": "2025-10-17T04:00:00",
"o": 47.9,
"h": 48,
"l": 46.6,
"c": 46.9,
"v": 4815290.8596917
},
{
"ts": "2025-10-17T00:00:00",
"o": 47.9,
"h": 48.2,
"l": 47.8,
"c": 47.8,
"v": 1506220.85322275
},
{
"ts": "2025-10-16T20:00:00",
"o": 48.1,
"h": 48.2,
"l": 47.7,
"c": 47.8,
"v": 1583950.88331641
},
{
"ts": "2025-10-16T16:00:00",
"o": 48,
"h": 48.2,
"l": 47.7,
"c": 48.1,
"v": 2045804.86374764
},
{
"ts": "2025-10-16T12:00:00",
"o": 48.3,
"h": 48.4,
"l": 47.9,
"c": 48.2,
"v": 3510937.8921121
},
{
"ts": "2025-10-16T08:00:00",
"o": 48.8,
"h": 48.8,
"l": 48.2,
"c": 48.4,
"v": 4809901.00396108
},
{
"ts": "2025-10-16T04:00:00",
"o": 49.1,
"h": 49.2,
"l": 48.6,
"c": 48.8,
"v": 5227392.57568447
},
{
"ts": "2025-10-16T00:00:00",
"o": 49.1,
"h": 49.2,
"l": 48.9,
"c": 49.1,
"v": 2154832.21366039
},
{
"ts": "2025-10-15T20:00:00",
"o": 49,
"h": 49.4,
"l": 48.9,
"c": 49.1,
"v": 3970899.13094562
},
{
"ts": "2025-10-15T16:00:00",
"o": 48.7,
"h": 49.1,
"l": 48.7,
"c": 49,
"v": 729167.20409409
},
{
"ts": "2025-10-15T12:00:00",
"o": 48.8,
"h": 49,
"l": 48.5,
"c": 48.9,
"v": 4848238.06498083
},
{
"ts": "2025-10-15T08:00:00",
"o": 48.7,
"h": 49,
"l": 48.7,
"c": 48.8,
"v": 4228507.29278094
},
{
"ts": "2025-10-15T04:00:00",
"o": 48.8,
"h": 49.1,
"l": 48.7,
"c": 48.7,
"v": 3643877.72656922
},
{
"ts": "2025-10-15T00:00:00",
"o": 49.2,
"h": 49.2,
"l": 48.7,
"c": 48.8,
"v": 10299477.78881966
},
{
"ts": "2025-10-14T20:00:00",
"o": 49.2,
"h": 49.3,
"l": 48.9,
"c": 49.1,
"v": 7376128.17129146
},
{
"ts": "2025-10-14T16:00:00",
"o": 49.5,
"h": 49.6,
"l": 48.9,
"c": 49.2,
"v": 9818281.12136143
},
{
"ts": "2025-10-14T12:00:00",
"o": 49.1,
"h": 50.2,
"l": 48.7,
"c": 49.4,
"v": 43728436.19690156
},
{
"ts": "2025-10-14T08:00:00",
"o": 48.4,
"h": 50.6,
"l": 48,
"c": 49.1,
"v": 49269618.75262978
},
{
"ts": "2025-10-14T04:00:00",
"o": 48.2,
"h": 48.9,
"l": 47.7,
"c": 48.5,
"v": 28374291.64139668
},
{
"ts": "2025-10-14T00:00:00",
"o": 47.4,
"h": 48.4,
"l": 47.4,
"c": 48.2,
"v": 7391917.76317152
},
{
"ts": "2025-10-13T20:00:00",
"o": 47.4,
"h": 47.7,
"l": 47.3,
"c": 47.4,
"v": 2393660.38143315
},
{
"ts": "2025-10-13T16:00:00",
"o": 47.4,
"h": 47.7,
"l": 47.3,
"c": 47.4,
"v": 993131.01857819
},
{
"ts": "2025-10-13T12:00:00",
"o": 47.2,
"h": 47.6,
"l": 47.1,
"c": 47.4,
"v": 3880702.18356964
},
{
"ts": "2025-10-13T08:00:00",
"o": 47.3,
"h": 47.5,
"l": 47,
"c": 47.3,
"v": 4122030.37135631
},
{
"ts": "2025-10-13T04:00:00",
"o": 47.4,
"h": 47.5,
"l": 47.1,
"c": 47.3,
"v": 1022376.01074673
},
{
"ts": "2025-10-13T00:00:00",
"o": 47.4,
"h": 47.8,
"l": 47.2,
"c": 47.5,
"v": 1827388.97532465
},
{
"ts": "2025-10-12T20:00:00",
"o": 47.3,
"h": 47.6,
"l": 47.1,
"c": 47.5,
"v": 1586582.96828889
},
{
"ts": "2025-10-12T16:00:00",
"o": 47.6,
"h": 47.7,
"l": 47.1,
"c": 47.2,
"v": 2291606.60387041
},
{
"ts": "2025-10-12T12:00:00",
"o": 46.8,
"h": 47.9,
"l": 46.8,
"c": 47.6,
"v": 3944273.706707
},
{
"ts": "2025-10-12T08:00:00",
"o": 46.7,
"h": 47,
"l": 46.6,
"c": 46.9,
"v": 891980.51929641
},
{
"ts": "2025-10-12T04:00:00",
"o": 46.5,
"h": 46.9,
"l": 46.5,
"c": 46.7,
"v": 926517.71594926
},
{
"ts": "2025-10-12T00:00:00",
"o": 46.8,
"h": 47.1,
"l": 46.2,
"c": 46.5,
"v": 2232959.47529317
},
{
"ts": "2025-10-11T20:00:00",
"o": 46.8,
"h": 47.1,
"l": 46.5,
"c": 46.8,
"v": 1511697.61853179
},
{
"ts": "2025-10-11T16:00:00",
"o": 46.5,
"h": 47,
"l": 46.4,
"c": 46.8,
"v": 1711491.27348521
},
{
"ts": "2025-10-11T12:00:00",
"o": 46.3,
"h": 48.3,
"l": 46.2,
"c": 46.5,
"v": 15526234.7795389
},
{
"ts": "2025-10-11T08:00:00",
"o": 46.3,
"h": 46.4,
"l": 45.9,
"c": 46.4,
"v": 984457.9186709
},
{
"ts": "2025-10-11T04:00:00",
"o": 46.1,
"h": 46.4,
"l": 45.9,
"c": 46.1,
"v": 721442.55791365
},
{
"ts": "2025-10-11T00:00:00",
"o": 46.3,
"h": 46.6,
"l": 45,
"c": 46.1,
"v": 17850478.50602201
},
{
"ts": "2025-10-10T20:00:00",
"o": 47.5,
"h": 49.8,
"l": 45.6,
"c": 46.1,
"v": 59029566.45214403
},
{
"ts": "2025-10-10T16:00:00",
"o": 47.6,
"h": 48,
"l": 47.3,
"c": 47.7,
"v": 2764355.77496198
},
{
"ts": "2025-10-10T12:00:00",
"o": 47.1,
"h": 47.6,
"l": 47,
"c": 47.4,
"v": 2786849.99534919
},
{
"ts": "2025-10-10T08:00:00",
"o": 47.2,
"h": 47.3,
"l": 47,
"c": 47.2,
"v": 436838.96337649
},
{
"ts": "2025-10-10T04:00:00",
"o": 47.3,
"h": 47.3,
"l": 47,
"c": 47.2,
"v": 1004048.72345355
},
{
"ts": "2025-10-10T00:00:00",
"o": 47.2,
"h": 47.4,
"l": 47,
"c": 47.2,
"v": 2132666.46885801
},
{
"ts": "2025-10-09T20:00:00",
"o": 47.5,
"h": 47.5,
"l": 47.2,
"c": 47.2,
"v": 902817.51326539
},
{
"ts": "2025-10-09T16:00:00",
"o": 47.5,
"h": 47.6,
"l": 47.4,
"c": 47.5,
"v": 1192607.06355724
},
{
"ts": "2025-10-09T12:00:00",
"o": 47.3,
"h": 47.6,
"l": 47.2,
"c": 47.5,
"v": 2025563.71574499
},
{
"ts": "2025-10-09T08:00:00",
"o": 47.8,
"h": 47.8,
"l": 47.2,
"c": 47.3,
"v": 6925867.50363819
},
{
"ts": "2025-10-09T04:00:00",
"o": 47.8,
"h": 48.1,
"l": 47.5,
"c": 47.7,
"v": 9338681.23649644
},
{
"ts": "2025-10-09T00:00:00",
"o": 47.7,
"h": 48,
"l": 47.7,
"c": 47.8,
"v": 1956688.75564311
},
{
"ts": "2025-10-08T20:00:00",
"o": 47.8,
"h": 47.9,
"l": 47.6,
"c": 47.9,
"v": 478900.13623529
},
{
"ts": "2025-10-08T16:00:00",
"o": 47.8,
"h": 47.9,
"l": 47.5,
"c": 47.8,
"v": 1151516.11023479
},
{
"ts": "2025-10-08T12:00:00",
"o": 47.8,
"h": 47.9,
"l": 47.6,
"c": 47.8,
"v": 1002648.90896728
},
{
"ts": "2025-10-08T08:00:00",
"o": 47.8,
"h": 47.9,
"l": 47.6,
"c": 47.9,
"v": 1675009.31824154
},
{
"ts": "2025-10-08T04:00:00",
"o": 48,
"h": 48,
"l": 47.5,
"c": 47.8,
"v": 4717986.74507501
},
{
"ts": "2025-10-08T00:00:00",
"o": 47.6,
"h": 48,
"l": 47.4,
"c": 47.8,
"v": 3258632.49549498
},
{
"ts": "2025-10-07T20:00:00",
"o": 47.5,
"h": 47.7,
"l": 47.4,
"c": 47.5,
"v": 1991715.35458232
},
{
"ts": "2025-10-07T16:00:00",
"o": 47.3,
"h": 47.6,
"l": 47.1,
"c": 47.5,
"v": 1558619.38967293
},
{
"ts": "2025-10-07T12:00:00",
"o": 47.4,
"h": 47.9,
"l": 47,
"c": 47.1,
"v": 9087370.89780841
},
{
"ts": "2025-10-07T08:00:00",
"o": 47.3,
"h": 47.7,
"l": 47.1,
"c": 47.5,
"v": 2191240.02669922
},
{
"ts": "2025-10-07T04:00:00",
"o": 47.1,
"h": 47.4,
"l": 47.1,
"c": 47.3,
"v": 1509568.18346741
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 52.8,
"h": 53,
"l": 52.5,
"c": 52.6,
"v": 1236012.96444081
},
{
"ts": "2025-10-31T00:00:00",
"o": 52.8,
"h": 53,
"l": 52,
"c": 53,
"v": 12674173.02121091
},
{
"ts": "2025-10-30T00:00:00",
"o": 51.8,
"h": 53.4,
"l": 51.6,
"c": 52.7,
"v": 28906442.5637768
},
{
"ts": "2025-10-29T00:00:00",
"o": 50.8,
"h": 52,
"l": 50.7,
"c": 51.7,
"v": 10536820.90655807
},
{
"ts": "2025-10-28T00:00:00",
"o": 50.7,
"h": 51,
"l": 50,
"c": 50.9,
"v": 15214602.69345003
},
{
"ts": "2025-10-27T00:00:00",
"o": 50.2,
"h": 51.2,
"l": 49.9,
"c": 50.7,
"v": 14231518.23978129
},
{
"ts": "2025-10-26T00:00:00",
"o": 49.7,
"h": 50.8,
"l": 49.4,
"c": 50.2,
"v": 18979047.38232493
},
{
"ts": "2025-10-25T00:00:00",
"o": 49.3,
"h": 49.9,
"l": 48.8,
"c": 49.7,
"v": 11781148.40234527
},
{
"ts": "2025-10-24T00:00:00",
"o": 50.4,
"h": 50.7,
"l": 49.2,
"c": 49.2,
"v": 6300754.61073243
},
{
"ts": "2025-10-23T00:00:00",
"o": 50.2,
"h": 50.6,
"l": 49.7,
"c": 50.2,
"v": 6929095.13654833
},
{
"ts": "2025-10-22T00:00:00",
"o": 50.1,
"h": 51.5,
"l": 49.9,
"c": 50.1,
"v": 28911986.2799661
},
{
"ts": "2025-10-21T00:00:00",
"o": 49.6,
"h": 50.2,
"l": 48.6,
"c": 50.1,
"v": 15172227.18252697
},
{
"ts": "2025-10-20T00:00:00",
"o": 48.8,
"h": 50.2,
"l": 48.6,
"c": 49.6,
"v": 16243968.10922498
},
{
"ts": "2025-10-19T00:00:00",
"o": 47.7,
"h": 48.9,
"l": 47.6,
"c": 48.8,
"v": 7862338.05958582
},
{
"ts": "2025-10-18T00:00:00",
"o": 47.8,
"h": 48.1,
"l": 47.4,
"c": 47.7,
"v": 6654279.87298435
},
{
"ts": "2025-10-17T00:00:00",
"o": 47.9,
"h": 48.2,
"l": 46.6,
"c": 47.7,
"v": 12242390.63103996
},
{
"ts": "2025-10-16T00:00:00",
"o": 49.1,
"h": 49.2,
"l": 47.7,
"c": 47.8,
"v": 19332819.43248209
},
{
"ts": "2025-10-15T00:00:00",
"o": 49.2,
"h": 49.4,
"l": 48.5,
"c": 49.1,
"v": 27720167.20819036
},
{
"ts": "2025-10-14T00:00:00",
"o": 47.4,
"h": 50.6,
"l": 47.4,
"c": 49.1,
"v": 145958673.64675242
},
{
"ts": "2025-10-13T00:00:00",
"o": 47.4,
"h": 47.8,
"l": 47,
"c": 47.4,
"v": 14239288.94100867
},
{
"ts": "2025-10-12T00:00:00",
"o": 46.8,
"h": 47.9,
"l": 46.2,
"c": 47.5,
"v": 11873920.98940514
},
{
"ts": "2025-10-11T00:00:00",
"o": 46.3,
"h": 48.3,
"l": 45,
"c": 46.8,
"v": 38305802.65416246
},
{
"ts": "2025-10-10T00:00:00",
"o": 47.2,
"h": 49.8,
"l": 45.6,
"c": 46.1,
"v": 68154326.37814325
},
{
"ts": "2025-10-09T00:00:00",
"o": 47.7,
"h": 48.1,
"l": 47.2,
"c": 47.2,
"v": 22342225.78834536
},
{
"ts": "2025-10-08T00:00:00",
"o": 47.6,
"h": 48,
"l": 47.4,
"c": 47.9,
"v": 12284693.71424889
},
{
"ts": "2025-10-07T00:00:00",
"o": 47.2,
"h": 47.9,
"l": 47,
"c": 47.5,
"v": 17648945.8953659
},
{
"ts": "2025-10-06T00:00:00",
"o": 47.1,
"h": 47.4,
"l": 46.8,
"c": 47.2,
"v": 5899571.03285409
},
{
"ts": "2025-10-05T00:00:00",
"o": 47.1,
"h": 47.1,
"l": 46.6,
"c": 47.1,
"v": 9274124.84445666
},
{
"ts": "2025-10-04T00:00:00",
"o": 46.6,
"h": 47.2,
"l": 46.5,
"c": 47.1,
"v": 8914362.72699093
},
{
"ts": "2025-10-03T00:00:00",
"o": 46.4,
"h": 46.7,
"l": 46.1,
"c": 46.7,
"v": 8089870.62069882
},
{
"ts": "2025-10-02T00:00:00",
"o": 46.4,
"h": 46.6,
"l": 46.1,
"c": 46.5,
"v": 7253701.05606764
},
{
"ts": "2025-10-01T00:00:00",
"o": 45.7,
"h": 46.4,
"l": 45.6,
"c": 46.4,
"v": 6774318.94564956
},
{
"ts": "2025-09-30T00:00:00",
"o": 46,
"h": 46.6,
"l": 45.6,
"c": 45.7,
"v": 13747366.35220938
},
{
"ts": "2025-09-29T00:00:00",
"o": 46.1,
"h": 46.5,
"l": 45.8,
"c": 45.9,
"v": 14973510.54841183
},
{
"ts": "2025-09-28T00:00:00",
"o": 46.2,
"h": 46.7,
"l": 45.7,
"c": 46.1,
"v": 16614586.21676491
},
{
"ts": "2025-09-27T00:00:00",
"o": 46.3,
"h": 46.4,
"l": 45.7,
"c": 46,
"v": 3376319.10449945
},
{
"ts": "2025-09-26T00:00:00",
"o": 45.4,
"h": 46.3,
"l": 45.4,
"c": 46.3,
"v": 6931359.64668018
},
{
"ts": "2025-09-25T00:00:00",
"o": 46.2,
"h": 46.4,
"l": 45.4,
"c": 45.6,
"v": 13556384.52826962
},
{
"ts": "2025-09-24T00:00:00",
"o": 47.1,
"h": 47.1,
"l": 45.9,
"c": 46,
"v": 15144603.50523519
},
{
"ts": "2025-09-23T00:00:00",
"o": 47.9,
"h": 51.3,
"l": 45.7,
"c": 46.9,
"v": 122712593.98356684
},
{
"ts": "2025-09-22T00:00:00",
"o": 46.6,
"h": 49.5,
"l": 45,
"c": 47.9,
"v": 239022944.50532097
},
{
"ts": "2025-09-21T00:00:00",
"o": 48.1,
"h": 48.1,
"l": 46.4,
"c": 46.4,
"v": 29741000.20298855
},
{
"ts": "2025-09-20T00:00:00",
"o": 46.6,
"h": 51,
"l": 46.3,
"c": 48.1,
"v": 212514443.82690316
},
{
"ts": "2025-09-19T00:00:00",
"o": 47.2,
"h": 47.5,
"l": 46.1,
"c": 46.4,
"v": 11440962.78626469
},
{
"ts": "2025-09-18T00:00:00",
"o": 46,
"h": 47.7,
"l": 45.9,
"c": 47.1,
"v": 12710677.61405134
},
{
"ts": "2025-09-17T00:00:00",
"o": 45.9,
"h": 46.1,
"l": 45.6,
"c": 46.1,
"v": 11092158.87111832
},
{
"ts": "2025-09-16T00:00:00",
"o": 47,
"h": 47,
"l": 45.4,
"c": 45.9,
"v": 21770999.74065899
},
{
"ts": "2025-09-15T00:00:00",
"o": 47.6,
"h": 47.8,
"l": 46.8,
"c": 47,
"v": 7699039.42381138
},
{
"ts": "2025-09-14T00:00:00",
"o": 48.1,
"h": 48.4,
"l": 47.3,
"c": 47.7,
"v": 12691094.39973553
},
{
"ts": "2025-09-13T00:00:00",
"o": 47.5,
"h": 48.4,
"l": 47.4,
"c": 48.1,
"v": 11221347.80091674
},
{
"ts": "2025-09-12T00:00:00",
"o": 47.4,
"h": 47.7,
"l": 47.2,
"c": 47.6,
"v": 6265606.03815065
},
{
"ts": "2025-09-11T00:00:00",
"o": 47.5,
"h": 47.7,
"l": 47,
"c": 47.5,
"v": 7533061.76107283
},
{
"ts": "2025-09-10T00:00:00",
"o": 47.3,
"h": 47.5,
"l": 47.1,
"c": 47.3,
"v": 7007023.84584074
},
{
"ts": "2025-09-09T00:00:00",
"o": 47.2,
"h": 47.6,
"l": 46.8,
"c": 47.3,
"v": 13475437.29641317
},
{
"ts": "2025-09-08T00:00:00",
"o": 47,
"h": 47.2,
"l": 46.4,
"c": 47.1,
"v": 13383540.95355845
},
{
"ts": "2025-09-07T00:00:00",
"o": 46.9,
"h": 47.3,
"l": 46.7,
"c": 47,
"v": 7188229.12996568
},
{
"ts": "2025-09-06T00:00:00",
"o": 47.6,
"h": 48.1,
"l": 46.3,
"c": 47,
"v": 10023901.97386077
},
{
"ts": "2025-09-05T00:00:00",
"o": 47.5,
"h": 47.9,
"l": 47.3,
"c": 47.7,
"v": 7056886.0916507
},
{
"ts": "2025-09-04T00:00:00",
"o": 48.2,
"h": 48.2,
"l": 47.1,
"c": 47.7,
"v": 6978731.01521787
},
{
"ts": "2025-09-03T00:00:00",
"o": 49.1,
"h": 49.1,
"l": 48,
"c": 48.2,
"v": 6386188.79955925
},
{
"ts": "2025-09-02T00:00:00",
"o": 48.8,
"h": 49.2,
"l": 48,
"c": 49.1,
"v": 18801035.17224229
},
{
"ts": "2025-09-01T00:00:00",
"o": 50.6,
"h": 52,
"l": 48.6,
"c": 48.9,
"v": 26595969.16644753
},
{
"ts": "2025-08-31T00:00:00",
"o": 51,
"h": 51,
"l": 49.9,
"c": 50.7,
"v": 11464531.84386182
},
{
"ts": "2025-08-30T00:00:00",
"o": 51.2,
"h": 56.6,
"l": 49.6,
"c": 50.9,
"v": 109697663.49607582
},
{
"ts": "2025-08-29T00:00:00",
"o": 51.5,
"h": 51.7,
"l": 48.7,
"c": 51.1,
"v": 66833066.52357773
},
{
"ts": "2025-08-28T00:00:00",
"o": 50.4,
"h": 55.7,
"l": 50,
"c": 51.7,
"v": 117358266.65407868
},
{
"ts": "2025-08-27T00:00:00",
"o": 52.3,
"h": 52.4,
"l": 49.5,
"c": 50.3,
"v": 46856243.68284296
},
{
"ts": "2025-08-26T00:00:00",
"o": 49.1,
"h": 53.4,
"l": 47.1,
"c": 52.4,
"v": 138791165.4146564
},
{
"ts": "2025-08-25T00:00:00",
"o": 48,
"h": 55.5,
"l": 47.8,
"c": 49.2,
"v": 810126932.6602228
},
{
"ts": "2025-08-24T00:00:00",
"o": 48.9,
"h": 51.9,
"l": 47.4,
"c": 48,
"v": 94628522.18118307
},
{
"ts": "2025-08-23T00:00:00",
"o": 48.2,
"h": 49.3,
"l": 47.8,
"c": 48.8,
"v": 44231397.37262452
},
{
"ts": "2025-08-22T00:00:00",
"o": 48.1,
"h": 48.3,
"l": 45.9,
"c": 48.1,
"v": 26114453.99139968
},
{
"ts": "2025-08-21T00:00:00",
"o": 47.1,
"h": 48.5,
"l": 46.9,
"c": 48.1,
"v": 33911243.42025193
},
{
"ts": "2025-08-20T00:00:00",
"o": 45.1,
"h": 47.1,
"l": 45.1,
"c": 47.1,
"v": 16955914.93159499
},
{
"ts": "2025-08-19T00:00:00",
"o": 45.7,
"h": 46,
"l": 45.1,
"c": 45.1,
"v": 6106703.99742551
},
{
"ts": "2025-08-18T00:00:00",
"o": 46.6,
"h": 46.6,
"l": 45.3,
"c": 45.7,
"v": 10262570.23572695
},
{
"ts": "2025-08-17T00:00:00",
"o": 46.2,
"h": 46.8,
"l": 46.1,
"c": 46.5,
"v": 3876640.00554957
},
{
"ts": "2025-08-16T00:00:00",
"o": 46.6,
"h": 46.7,
"l": 45.8,
"c": 46.2,
"v": 5431222.60843395
},
{
"ts": "2025-08-15T00:00:00",
"o": 47.6,
"h": 47.7,
"l": 46,
"c": 46.5,
"v": 16352701.77514153
},
{
"ts": "2025-08-14T00:00:00",
"o": 47.1,
"h": 48.6,
"l": 45.8,
"c": 47.6,
"v": 62468741.60298505
},
{
"ts": "2025-08-13T00:00:00",
"o": 46.8,
"h": 47.3,
"l": 46.4,
"c": 47,
"v": 9909291.85646559
},
{
"ts": "2025-08-12T00:00:00",
"o": 47,
"h": 47.2,
"l": 45.7,
"c": 46.6,
"v": 16811053.17063245
},
{
"ts": "2025-08-11T00:00:00",
"o": 47.1,
"h": 47.3,
"l": 46.2,
"c": 47,
"v": 22762465.78116434
},
{
"ts": "2025-08-10T00:00:00",
"o": 46.5,
"h": 48.9,
"l": 45.9,
"c": 47.1,
"v": 60885022.89468129
},
{
"ts": "2025-08-09T00:00:00",
"o": 45.7,
"h": 46.7,
"l": 45.7,
"c": 46.6,
"v": 12726050.43567955
},
{
"ts": "2025-08-08T00:00:00",
"o": 45.7,
"h": 46.1,
"l": 45.5,
"c": 45.7,
"v": 11136656.7393394
},
{
"ts": "2025-08-07T00:00:00",
"o": 45,
"h": 45.7,
"l": 44.9,
"c": 45.6,
"v": 13908269.88103778
},
{
"ts": "2025-08-06T00:00:00",
"o": 45.6,
"h": 45.6,
"l": 44.7,
"c": 45.1,
"v": 13823184.89559469
},
{
"ts": "2025-08-05T00:00:00",
"o": 46.3,
"h": 46.5,
"l": 45.1,
"c": 45.6,
"v": 11111605.11323437
},
{
"ts": "2025-08-04T00:00:00",
"o": 45.8,
"h": 46.5,
"l": 45.5,
"c": 46.3,
"v": 9322072.68012573
},
{
"ts": "2025-08-03T00:00:00",
"o": 45.2,
"h": 46.2,
"l": 44.6,
"c": 45.9,
"v": 17391962.68032399
},
{
"ts": "2025-08-02T00:00:00",
"o": 47.1,
"h": 47.3,
"l": 45,
"c": 45.2,
"v": 15313257.07730639
},
{
"ts": "2025-08-01T00:00:00",
"o": 48.7,
"h": 48.7,
"l": 46.7,
"c": 47.1,
"v": 42849054.54856248
},
{
"ts": "2025-07-31T00:00:00",
"o": 50.4,
"h": 50.7,
"l": 48.3,
"c": 48.6,
"v": 58417424.18409002
},
{
"ts": "2025-07-30T00:00:00",
"o": 55.16,
"h": 55.17,
"l": 49.77,
"c": 50.4,
"v": 205357416.48376122
},
{
"ts": "2025-07-29T00:00:00",
"o": 50.37,
"h": 59.92,
"l": 50.11,
"c": 55.14,
"v": 1009386421.9331423
},
{
"ts": "2025-07-28T00:00:00",
"o": 50.91,
"h": 51.57,
"l": 50.13,
"c": 50.31,
"v": 13616840.36712385
},
{
"ts": "2025-07-27T00:00:00",
"o": 51.09,
"h": 51.21,
"l": 50.69,
"c": 50.91,
"v": 9382045.11650179
},
{
"ts": "2025-07-26T00:00:00",
"o": 50.45,
"h": 51.11,
"l": 50.41,
"c": 51.09,
"v": 6484037.29836121
},
{
"ts": "2025-07-25T00:00:00",
"o": 50.8,
"h": 51.2,
"l": 49.97,
"c": 50.56,
"v": 19021665.27499603
},
{
"ts": "2025-07-24T00:00:00",
"o": 50.68,
"h": 51.08,
"l": 48.5,
"c": 50.8,
"v": 25486604.03370412
},
{
"ts": "2025-07-23T00:00:00",
"o": 52.01,
"h": 53.12,
"l": 49.75,
"c": 50.55,
"v": 51625199.25031405
},
{
"ts": "2025-07-22T00:00:00",
"o": 52.14,
"h": 52.7,
"l": 50.68,
"c": 52.01,
"v": 49675777.79684872
},
{
"ts": "2025-07-21T00:00:00",
"o": 51.61,
"h": 52.16,
"l": 51.01,
"c": 52.09,
"v": 33262105.07812632
},
{
"ts": "2025-07-20T00:00:00",
"o": 51.39,
"h": 52.08,
"l": 51.25,
"c": 51.61,
"v": 22590030.2079659
},
{
"ts": "2025-07-19T00:00:00",
"o": 52.21,
"h": 52.36,
"l": 51.18,
"c": 51.52,
"v": 9283013.86923147
},
{
"ts": "2025-07-18T00:00:00",
"o": 51.32,
"h": 53.35,
"l": 51.29,
"c": 52.19,
"v": 30229076.02055665
},
{
"ts": "2025-07-17T00:00:00",
"o": 50.91,
"h": 51.8,
"l": 50.55,
"c": 51.43,
"v": 22182495.61200764
},
{
"ts": "2025-07-16T00:00:00",
"o": 49.56,
"h": 51.13,
"l": 49.34,
"c": 50.99,
"v": 20449295.26180167
},
{
"ts": "2025-07-15T00:00:00",
"o": 49.77,
"h": 50.12,
"l": 48.41,
"c": 49.6,
"v": 14021337.92509589
},
{
"ts": "2025-07-14T00:00:00",
"o": 49.64,
"h": 50.32,
"l": 49.22,
"c": 49.76,
"v": 14850113.3425727
},
{
"ts": "2025-07-13T00:00:00",
"o": 49.81,
"h": 50.01,
"l": 49.03,
"c": 49.64,
"v": 16981560.02659717
},
{
"ts": "2025-07-12T00:00:00",
"o": 48.84,
"h": 50.65,
"l": 48.45,
"c": 49.83,
"v": 22750990.19259073
},
{
"ts": "2025-07-11T00:00:00",
"o": 48.44,
"h": 49.67,
"l": 47.8,
"c": 48.84,
"v": 20170989.54525501
},
{
"ts": "2025-07-10T00:00:00",
"o": 47.53,
"h": 48.48,
"l": 47.47,
"c": 48.44,
"v": 11114284.88123941
},
{
"ts": "2025-07-09T00:00:00",
"o": 47.13,
"h": 47.88,
"l": 47.02,
"c": 47.59,
"v": 5874079.5305167
},
{
"ts": "2025-07-08T00:00:00",
"o": 47.01,
"h": 47.23,
"l": 46.76,
"c": 47.19,
"v": 2994753.58488591
},
{
"ts": "2025-07-07T00:00:00",
"o": 47.33,
"h": 47.52,
"l": 46.72,
"c": 47,
"v": 5869041.09265461
},
{
"ts": "2025-07-06T00:00:00",
"o": 47.14,
"h": 47.51,
"l": 46.93,
"c": 47.33,
"v": 4880510.21736906
},
{
"ts": "2025-07-05T00:00:00",
"o": 47.23,
"h": 47.41,
"l": 46.83,
"c": 47.14,
"v": 6041082.73633074
},
{
"ts": "2025-07-04T00:00:00",
"o": 47.19,
"h": 48,
"l": 46.79,
"c": 47.26,
"v": 13363819.33461856
},
{
"ts": "2025-07-03T00:00:00",
"o": 47.31,
"h": 47.6,
"l": 46.71,
"c": 47.23,
"v": 14329559.43359293
},
{
"ts": "2025-07-02T00:00:00",
"o": 46.61,
"h": 47.39,
"l": 46.37,
"c": 47.31,
"v": 13682372.80533335
},
{
"ts": "2025-07-01T00:00:00",
"o": 46.79,
"h": 46.9,
"l": 46.09,
"c": 46.52,
"v": 9346182.72963335
},
{
"ts": "2025-06-30T00:00:00",
"o": 46.29,
"h": 46.88,
"l": 46.1,
"c": 46.79,
"v": 10643599.29217336
},
{
"ts": "2025-06-29T00:00:00",
"o": 46.32,
"h": 46.45,
"l": 46,
"c": 46.33,
"v": 3305144.4082335
},
{
"ts": "2025-06-28T00:00:00",
"o": 46.3,
"h": 46.66,
"l": 46.04,
"c": 46.4,
"v": 5429600.10442613
},
{
"ts": "2025-06-27T00:00:00",
"o": 45.52,
"h": 46.33,
"l": 45.4,
"c": 46.25,
"v": 4394964.66604918
},
{
"ts": "2025-06-26T00:00:00",
"o": 45.86,
"h": 48,
"l": 45.2,
"c": 45.52,
"v": 33517641.42161864
},
{
"ts": "2025-06-25T00:00:00",
"o": 48.63,
"h": 48.64,
"l": 45.8,
"c": 45.86,
"v": 11133935.18825582
},
{
"ts": "2025-06-24T00:00:00",
"o": 48.44,
"h": 49.24,
"l": 47.11,
"c": 48.63,
"v": 17257732.75725055
},
{
"ts": "2025-06-23T00:00:00",
"o": 46.71,
"h": 48.66,
"l": 46.61,
"c": 48.38,
"v": 14368279.77618534
},
{
"ts": "2025-06-22T00:00:00",
"o": 47.75,
"h": 47.86,
"l": 44.7,
"c": 46.64,
"v": 30445925.85221081
},
{
"ts": "2025-06-21T00:00:00",
"o": 47.03,
"h": 48.31,
"l": 46.66,
"c": 47.75,
"v": 23168404.62076354
},
{
"ts": "2025-06-20T00:00:00",
"o": 46.37,
"h": 47.16,
"l": 45.91,
"c": 47.03,
"v": 12943756.20915013
},
{
"ts": "2025-06-19T00:00:00",
"o": 45.58,
"h": 46.49,
"l": 45.39,
"c": 46.49,
"v": 5738738.58128864
},
{
"ts": "2025-06-18T00:00:00",
"o": 45.93,
"h": 46.04,
"l": 45.01,
"c": 45.56,
"v": 8946841.03080469
},
{
"ts": "2025-06-17T00:00:00",
"o": 45.5,
"h": 46.85,
"l": 45.08,
"c": 45.93,
"v": 24646793.96901393
},
{
"ts": "2025-06-16T00:00:00",
"o": 45.27,
"h": 47.69,
"l": 44.86,
"c": 45.48,
"v": 26929000.39686958
},
{
"ts": "2025-06-15T00:00:00",
"o": 44.77,
"h": 45.45,
"l": 44.76,
"c": 45.27,
"v": 3373055.1978609
},
{
"ts": "2025-06-14T00:00:00",
"o": 45.27,
"h": 45.49,
"l": 44.5,
"c": 44.78,
"v": 4315418.01460251
},
{
"ts": "2025-06-13T00:00:00",
"o": 45.29,
"h": 45.73,
"l": 44.36,
"c": 45.27,
"v": 19683852.63997143
},
{
"ts": "2025-06-12T00:00:00",
"o": 47.02,
"h": 47.14,
"l": 45.1,
"c": 45.29,
"v": 14148569.43306969
},
{
"ts": "2025-06-11T00:00:00",
"o": 48.13,
"h": 49.23,
"l": 46.88,
"c": 47.14,
"v": 22628401.00982543
},
{
"ts": "2025-06-10T00:00:00",
"o": 46.71,
"h": 48.24,
"l": 46.21,
"c": 48.01,
"v": 23349392.24910958
},
{
"ts": "2025-06-09T00:00:00",
"o": 46.89,
"h": 47.27,
"l": 45.98,
"c": 46.71,
"v": 12143742.08657996
},
{
"ts": "2025-06-08T00:00:00",
"o": 47.55,
"h": 47.95,
"l": 46.74,
"c": 46.8,
"v": 8237842.48147046
},
{
"ts": "2025-06-07T00:00:00",
"o": 46.93,
"h": 47.56,
"l": 46.5,
"c": 47.55,
"v": 7501311.47674021
},
{
"ts": "2025-06-06T00:00:00",
"o": 47.18,
"h": 47.18,
"l": 46.3,
"c": 46.84,
"v": 10161501.48815638
},
{
"ts": "2025-06-05T00:00:00",
"o": 45.97,
"h": 47.3,
"l": 45.26,
"c": 47.18,
"v": 18949136.04110678
}
]
},
"orderbook": {
"market": "KRW-JST",
"timestamp": 1761963333536,
"total_ask_size": 3881816.04087605,
"total_bid_size": 1281921.87766528,
"units": [
{
"ask_price": 52.6,
"bid_price": 52.5,
"ask_size": 37028.12663832,
"bid_size": 309296.05123684
},
{
"ask_price": 52.7,
"bid_price": 52.4,
"ask_size": 128343.16405259,
"bid_size": 384565.3588477
},
{
"ask_price": 52.8,
"bid_price": 52.3,
"ask_size": 161070.68032948,
"bid_size": 33070.58430506
},
{
"ask_price": 52.9,
"bid_price": 52.2,
"ask_size": 46856.1133721,
"bid_size": 89394.043105
},
{
"ask_price": 53,
"bid_price": 52.1,
"ask_size": 86445.98739511,
"bid_size": 55833.41223633
}
]
},
"micro": {
"last_price": 52.6,
"best_bid": 52.5,
"best_ask": 52.6,
"mid": 52.55,
"spread_abs": 0.10000000000000142,
"spread_bps": 19.029495718363734,
"ob_imbalance_topN": -0.3096435824969716,
"h1_return": 0.06048387096774193,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 52.58999999999999,
"upper": 52.968945906429916,
"lower": 52.21105409357006,
"bandwidth_pct": 1.4411329394558912,
"position_0to1": 0.5131944953492477
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-JTO",
"last": {
"price": 1348,
"ts": "2025-11-01T02:15:12.256Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1356,
"h": 1356,
"l": 1343,
"c": 1348,
"v": 3964.42593887
},
{
"ts": "2025-11-01T01:00:00",
"o": 1356,
"h": 1361,
"l": 1353,
"c": 1353,
"v": 11364.14989744
},
{
"ts": "2025-11-01T00:00:00",
"o": 1353,
"h": 1355,
"l": 1344,
"c": 1355,
"v": 11782.99550225
},
{
"ts": "2025-10-31T23:00:00",
"o": 1358,
"h": 1358,
"l": 1350,
"c": 1350,
"v": 12847.30710921
},
{
"ts": "2025-10-31T22:00:00",
"o": 1359,
"h": 1362,
"l": 1351,
"c": 1359,
"v": 8894.68629717
},
{
"ts": "2025-10-31T21:00:00",
"o": 1377,
"h": 1380,
"l": 1354,
"c": 1359,
"v": 19287.38934714
},
{
"ts": "2025-10-31T20:00:00",
"o": 1354,
"h": 1372,
"l": 1354,
"c": 1366,
"v": 5317.37537267
},
{
"ts": "2025-10-31T19:00:00",
"o": 1333,
"h": 1356,
"l": 1325,
"c": 1353,
"v": 2047.15244617
},
{
"ts": "2025-10-31T18:00:00",
"o": 1324,
"h": 1342,
"l": 1320,
"c": 1332,
"v": 16224.52288115
},
{
"ts": "2025-10-31T17:00:00",
"o": 1318,
"h": 1327,
"l": 1304,
"c": 1316,
"v": 13458.32381017
},
{
"ts": "2025-10-31T16:00:00",
"o": 1349,
"h": 1349,
"l": 1315,
"c": 1319,
"v": 41716.40564217
},
{
"ts": "2025-10-31T15:00:00",
"o": 1362,
"h": 1372,
"l": 1350,
"c": 1352,
"v": 18774.48973198
},
{
"ts": "2025-10-31T14:00:00",
"o": 1379,
"h": 1379,
"l": 1356,
"c": 1365,
"v": 9860.76731238
},
{
"ts": "2025-10-31T13:00:00",
"o": 1378,
"h": 1386,
"l": 1365,
"c": 1379,
"v": 33262.9536743
},
{
"ts": "2025-10-31T12:00:00",
"o": 1388,
"h": 1391,
"l": 1373,
"c": 1378,
"v": 15964.38976773
},
{
"ts": "2025-10-31T11:00:00",
"o": 1356,
"h": 1388,
"l": 1355,
"c": 1388,
"v": 43072.41459313
},
{
"ts": "2025-10-31T10:00:00",
"o": 1362,
"h": 1364,
"l": 1354,
"c": 1356,
"v": 10975.1546176
},
{
"ts": "2025-10-31T09:00:00",
"o": 1353,
"h": 1360,
"l": 1345,
"c": 1354,
"v": 19470.21482033
},
{
"ts": "2025-10-31T08:00:00",
"o": 1347,
"h": 1358,
"l": 1341,
"c": 1352,
"v": 18229.5948317
},
{
"ts": "2025-10-31T07:00:00",
"o": 1339,
"h": 1351,
"l": 1339,
"c": 1346,
"v": 70755.53816368
},
{
"ts": "2025-10-31T06:00:00",
"o": 1366,
"h": 1366,
"l": 1327,
"c": 1336,
"v": 203367.57731195
},
{
"ts": "2025-10-31T05:00:00",
"o": 1375,
"h": 1375,
"l": 1354,
"c": 1362,
"v": 22876.47255246
},
{
"ts": "2025-10-31T04:00:00",
"o": 1371,
"h": 1382,
"l": 1368,
"c": 1373,
"v": 10942.48356759
},
{
"ts": "2025-10-31T03:00:00",
"o": 1373,
"h": 1382,
"l": 1368,
"c": 1371,
"v": 15610.26323653
},
{
"ts": "2025-10-31T02:00:00",
"o": 1400,
"h": 1400,
"l": 1369,
"c": 1374,
"v": 111873.89923559
},
{
"ts": "2025-10-31T01:00:00",
"o": 1408,
"h": 1413,
"l": 1400,
"c": 1400,
"v": 26000.00880154
},
{
"ts": "2025-10-31T00:00:00",
"o": 1403,
"h": 1418,
"l": 1402,
"c": 1411,
"v": 71442.61612557
},
{
"ts": "2025-10-30T23:00:00",
"o": 1394,
"h": 1408,
"l": 1390,
"c": 1405,
"v": 30734.00773584
},
{
"ts": "2025-10-30T22:00:00",
"o": 1387,
"h": 1399,
"l": 1386,
"c": 1394,
"v": 14889.98537054
},
{
"ts": "2025-10-30T21:00:00",
"o": 1393,
"h": 1401,
"l": 1382,
"c": 1386,
"v": 40131.39998451
},
{
"ts": "2025-10-30T20:00:00",
"o": 1388,
"h": 1406,
"l": 1387,
"c": 1398,
"v": 40867.33991258
},
{
"ts": "2025-10-30T19:00:00",
"o": 1383,
"h": 1397,
"l": 1373,
"c": 1393,
"v": 9892.19839731
},
{
"ts": "2025-10-30T18:00:00",
"o": 1401,
"h": 1402,
"l": 1374,
"c": 1383,
"v": 9480.06603933
},
{
"ts": "2025-10-30T17:00:00",
"o": 1411,
"h": 1411,
"l": 1378,
"c": 1395,
"v": 72205.22955143
},
{
"ts": "2025-10-30T16:00:00",
"o": 1429,
"h": 1439,
"l": 1410,
"c": 1411,
"v": 46161.90946744
},
{
"ts": "2025-10-30T15:00:00",
"o": 1468,
"h": 1474,
"l": 1427,
"c": 1430,
"v": 154872.30120341
},
{
"ts": "2025-10-30T14:00:00",
"o": 1481,
"h": 1492,
"l": 1459,
"c": 1466,
"v": 56545.85426975
},
{
"ts": "2025-10-30T13:00:00",
"o": 1511,
"h": 1513,
"l": 1472,
"c": 1475,
"v": 54584.84292725
},
{
"ts": "2025-10-30T12:00:00",
"o": 1534,
"h": 1534,
"l": 1498,
"c": 1512,
"v": 63429.99872027
},
{
"ts": "2025-10-30T11:00:00",
"o": 1537,
"h": 1542,
"l": 1528,
"c": 1530,
"v": 11252.67906702
},
{
"ts": "2025-10-30T10:00:00",
"o": 1545,
"h": 1548,
"l": 1533,
"c": 1537,
"v": 15669.63066924
},
{
"ts": "2025-10-30T09:00:00",
"o": 1565,
"h": 1566,
"l": 1543,
"c": 1546,
"v": 9452.12327628
},
{
"ts": "2025-10-30T08:00:00",
"o": 1583,
"h": 1583,
"l": 1560,
"c": 1565,
"v": 8456.93480394
},
{
"ts": "2025-10-30T07:00:00",
"o": 1568,
"h": 1584,
"l": 1567,
"c": 1584,
"v": 8006.17230102
},
{
"ts": "2025-10-30T06:00:00",
"o": 1579,
"h": 1581,
"l": 1568,
"c": 1575,
"v": 12847.39586628
},
{
"ts": "2025-10-30T05:00:00",
"o": 1555,
"h": 1581,
"l": 1536,
"c": 1581,
"v": 59694.65242707
},
{
"ts": "2025-10-30T04:00:00",
"o": 1598,
"h": 1598,
"l": 1539,
"c": 1555,
"v": 77752.28586581
},
{
"ts": "2025-10-30T03:00:00",
"o": 1608,
"h": 1608,
"l": 1599,
"c": 1599,
"v": 16576.82890439
},
{
"ts": "2025-10-30T02:00:00",
"o": 1592,
"h": 1610,
"l": 1585,
"c": 1609,
"v": 7802.93266248
},
{
"ts": "2025-10-30T01:00:00",
"o": 1589,
"h": 1594,
"l": 1583,
"c": 1594,
"v": 463.95331918
},
{
"ts": "2025-10-30T00:00:00",
"o": 1583,
"h": 1592,
"l": 1570,
"c": 1592,
"v": 22651.88956005
},
{
"ts": "2025-10-29T23:00:00",
"o": 1595,
"h": 1600,
"l": 1572,
"c": 1578,
"v": 27810.88218417
},
{
"ts": "2025-10-29T22:00:00",
"o": 1601,
"h": 1601,
"l": 1594,
"c": 1594,
"v": 13480.51070536
},
{
"ts": "2025-10-29T21:00:00",
"o": 1601,
"h": 1609,
"l": 1601,
"c": 1604,
"v": 2032.2619927
},
{
"ts": "2025-10-29T20:00:00",
"o": 1600,
"h": 1620,
"l": 1585,
"c": 1613,
"v": 5562.77281954
},
{
"ts": "2025-10-29T19:00:00",
"o": 1596,
"h": 1602,
"l": 1575,
"c": 1600,
"v": 13349.30383463
},
{
"ts": "2025-10-29T18:00:00",
"o": 1589,
"h": 1603,
"l": 1533,
"c": 1583,
"v": 18624.36955762
},
{
"ts": "2025-10-29T17:00:00",
"o": 1566,
"h": 1579,
"l": 1564,
"c": 1579,
"v": 680.45722251
},
{
"ts": "2025-10-29T16:00:00",
"o": 1561,
"h": 1572,
"l": 1555,
"c": 1566,
"v": 19623.93556681
},
{
"ts": "2025-10-29T15:00:00",
"o": 1575,
"h": 1576,
"l": 1555,
"c": 1560,
"v": 14130.7849365
},
{
"ts": "2025-10-29T14:00:00",
"o": 1588,
"h": 1588,
"l": 1578,
"c": 1583,
"v": 14470.03373672
},
{
"ts": "2025-10-29T13:00:00",
"o": 1582,
"h": 1596,
"l": 1579,
"c": 1592,
"v": 26702.47172908
},
{
"ts": "2025-10-29T12:00:00",
"o": 1579,
"h": 1581,
"l": 1573,
"c": 1580,
"v": 22052.7061188
},
{
"ts": "2025-10-29T11:00:00",
"o": 1570,
"h": 1583,
"l": 1570,
"c": 1580,
"v": 21953.73379337
},
{
"ts": "2025-10-29T10:00:00",
"o": 1564,
"h": 1581,
"l": 1561,
"c": 1577,
"v": 32441.19385304
},
{
"ts": "2025-10-29T09:00:00",
"o": 1562,
"h": 1571,
"l": 1558,
"c": 1564,
"v": 6263.8293044
},
{
"ts": "2025-10-29T08:00:00",
"o": 1571,
"h": 1571,
"l": 1556,
"c": 1556,
"v": 26078.02767545
},
{
"ts": "2025-10-29T07:00:00",
"o": 1579,
"h": 1579,
"l": 1570,
"c": 1571,
"v": 24580.40994028
},
{
"ts": "2025-10-29T06:00:00",
"o": 1574,
"h": 1583,
"l": 1574,
"c": 1577,
"v": 10037.19243903
},
{
"ts": "2025-10-29T05:00:00",
"o": 1593,
"h": 1596,
"l": 1574,
"c": 1579,
"v": 8004.3808116
},
{
"ts": "2025-10-29T04:00:00",
"o": 1589,
"h": 1596,
"l": 1584,
"c": 1593,
"v": 8307.77175983
},
{
"ts": "2025-10-29T03:00:00",
"o": 1580,
"h": 1589,
"l": 1580,
"c": 1589,
"v": 11520.74399664
},
{
"ts": "2025-10-29T02:00:00",
"o": 1579,
"h": 1591,
"l": 1579,
"c": 1585,
"v": 22272.35965884
},
{
"ts": "2025-10-29T01:00:00",
"o": 1578,
"h": 1592,
"l": 1576,
"c": 1584,
"v": 2150.9092344
},
{
"ts": "2025-10-29T00:00:00",
"o": 1573,
"h": 1586,
"l": 1573,
"c": 1582,
"v": 11487.94823012
},
{
"ts": "2025-10-28T23:00:00",
"o": 1583,
"h": 1583,
"l": 1572,
"c": 1579,
"v": 11317.12330482
},
{
"ts": "2025-10-28T22:00:00",
"o": 1568,
"h": 1577,
"l": 1566,
"c": 1577,
"v": 5092.71541237
},
{
"ts": "2025-10-28T21:00:00",
"o": 1567,
"h": 1580,
"l": 1543,
"c": 1566,
"v": 46148.87692374
},
{
"ts": "2025-10-28T20:00:00",
"o": 1591,
"h": 1591,
"l": 1562,
"c": 1566,
"v": 32966.34820923
},
{
"ts": "2025-10-28T19:00:00",
"o": 1603,
"h": 1603,
"l": 1585,
"c": 1591,
"v": 18137.26421416
},
{
"ts": "2025-10-28T18:00:00",
"o": 1612,
"h": 1613,
"l": 1605,
"c": 1605,
"v": 4204.1174762
},
{
"ts": "2025-10-28T17:00:00",
"o": 1620,
"h": 1620,
"l": 1613,
"c": 1613,
"v": 1188.84821543
},
{
"ts": "2025-10-28T16:00:00",
"o": 1618,
"h": 1620,
"l": 1618,
"c": 1620,
"v": 7551.44793602
},
{
"ts": "2025-10-28T15:00:00",
"o": 1630,
"h": 1630,
"l": 1610,
"c": 1622,
"v": 6877.14351623
},
{
"ts": "2025-10-28T14:00:00",
"o": 1649,
"h": 1649,
"l": 1604,
"c": 1629,
"v": 96170.46562366
},
{
"ts": "2025-10-28T13:00:00",
"o": 1647,
"h": 1658,
"l": 1647,
"c": 1649,
"v": 16689.88203681
},
{
"ts": "2025-10-28T12:00:00",
"o": 1635,
"h": 1647,
"l": 1633,
"c": 1647,
"v": 500.08366296
},
{
"ts": "2025-10-28T11:00:00",
"o": 1634,
"h": 1638,
"l": 1634,
"c": 1636,
"v": 915.35015819
},
{
"ts": "2025-10-28T10:00:00",
"o": 1642,
"h": 1642,
"l": 1630,
"c": 1630,
"v": 6730.59420878
},
{
"ts": "2025-10-28T09:00:00",
"o": 1646,
"h": 1648,
"l": 1636,
"c": 1639,
"v": 32639.61041234
},
{
"ts": "2025-10-28T08:00:00",
"o": 1617,
"h": 1652,
"l": 1617,
"c": 1648,
"v": 24681.66021444
},
{
"ts": "2025-10-28T07:00:00",
"o": 1634,
"h": 1638,
"l": 1617,
"c": 1617,
"v": 34787.82693308
},
{
"ts": "2025-10-28T06:00:00",
"o": 1605,
"h": 1634,
"l": 1605,
"c": 1631,
"v": 10057.60294363
},
{
"ts": "2025-10-28T05:00:00",
"o": 1621,
"h": 1622,
"l": 1600,
"c": 1608,
"v": 18830.48053491
},
{
"ts": "2025-10-28T04:00:00",
"o": 1615,
"h": 1625,
"l": 1615,
"c": 1621,
"v": 1215.75327554
},
{
"ts": "2025-10-28T03:00:00",
"o": 1635,
"h": 1635,
"l": 1611,
"c": 1616,
"v": 7654.74274219
},
{
"ts": "2025-10-28T02:00:00",
"o": 1635,
"h": 1639,
"l": 1615,
"c": 1625,
"v": 50248.91914733
},
{
"ts": "2025-10-28T01:00:00",
"o": 1632,
"h": 1639,
"l": 1631,
"c": 1635,
"v": 49181.88285645
},
{
"ts": "2025-10-28T00:00:00",
"o": 1622,
"h": 1633,
"l": 1622,
"c": 1632,
"v": 11149.92396537
},
{
"ts": "2025-10-27T23:00:00",
"o": 1631,
"h": 1631,
"l": 1616,
"c": 1630,
"v": 16772.53860389
},
{
"ts": "2025-10-27T22:00:00",
"o": 1638,
"h": 1649,
"l": 1626,
"c": 1631,
"v": 20316.4473065
},
{
"ts": "2025-10-27T21:00:00",
"o": 1630,
"h": 1644,
"l": 1629,
"c": 1644,
"v": 5649.41020353
},
{
"ts": "2025-10-27T20:00:00",
"o": 1636,
"h": 1641,
"l": 1625,
"c": 1630,
"v": 5462.29018718
},
{
"ts": "2025-10-27T19:00:00",
"o": 1646,
"h": 1652,
"l": 1635,
"c": 1640,
"v": 954.34936983
},
{
"ts": "2025-10-27T18:00:00",
"o": 1667,
"h": 1671,
"l": 1653,
"c": 1655,
"v": 53307.00041152
},
{
"ts": "2025-10-27T17:00:00",
"o": 1666,
"h": 1678,
"l": 1666,
"c": 1672,
"v": 2551.83013839
},
{
"ts": "2025-10-27T16:00:00",
"o": 1640,
"h": 1701,
"l": 1634,
"c": 1668,
"v": 30354.2729411
},
{
"ts": "2025-10-27T15:00:00",
"o": 1633,
"h": 1642,
"l": 1633,
"c": 1638,
"v": 5250.30323895
},
{
"ts": "2025-10-27T14:00:00",
"o": 1641,
"h": 1641,
"l": 1630,
"c": 1633,
"v": 14916.34986592
},
{
"ts": "2025-10-27T13:00:00",
"o": 1649,
"h": 1654,
"l": 1628,
"c": 1648,
"v": 13433.38332821
},
{
"ts": "2025-10-27T12:00:00",
"o": 1665,
"h": 1665,
"l": 1650,
"c": 1650,
"v": 14990.98749718
},
{
"ts": "2025-10-27T11:00:00",
"o": 1668,
"h": 1671,
"l": 1661,
"c": 1671,
"v": 8109.7127054
},
{
"ts": "2025-10-27T10:00:00",
"o": 1658,
"h": 1667,
"l": 1658,
"c": 1664,
"v": 12524.19364243
},
{
"ts": "2025-10-27T09:00:00",
"o": 1660,
"h": 1665,
"l": 1646,
"c": 1655,
"v": 53240.10514447
},
{
"ts": "2025-10-27T08:00:00",
"o": 1686,
"h": 1690,
"l": 1657,
"c": 1657,
"v": 53477.59883927
},
{
"ts": "2025-10-27T07:00:00",
"o": 1706,
"h": 1708,
"l": 1681,
"c": 1686,
"v": 25444.49088718
},
{
"ts": "2025-10-27T06:00:00",
"o": 1723,
"h": 1723,
"l": 1699,
"c": 1706,
"v": 32946.35737725
},
{
"ts": "2025-10-27T05:00:00",
"o": 1727,
"h": 1742,
"l": 1721,
"c": 1723,
"v": 19351.5505642
},
{
"ts": "2025-10-27T04:00:00",
"o": 1723,
"h": 1727,
"l": 1716,
"c": 1727,
"v": 27631.68084097
},
{
"ts": "2025-10-27T03:00:00",
"o": 1734,
"h": 1741,
"l": 1719,
"c": 1723,
"v": 51952.54086225
},
{
"ts": "2025-10-27T02:00:00",
"o": 1738,
"h": 1746,
"l": 1727,
"c": 1733,
"v": 57017.61508738
},
{
"ts": "2025-10-27T01:00:00",
"o": 1712,
"h": 1742,
"l": 1712,
"c": 1742,
"v": 18736.03688288
},
{
"ts": "2025-10-27T00:00:00",
"o": 1709,
"h": 1717,
"l": 1705,
"c": 1712,
"v": 42181.76429632
},
{
"ts": "2025-10-26T23:00:00",
"o": 1713,
"h": 1718,
"l": 1705,
"c": 1705,
"v": 39039.45585777
},
{
"ts": "2025-10-26T22:00:00",
"o": 1703,
"h": 1732,
"l": 1703,
"c": 1714,
"v": 27046.98413469
},
{
"ts": "2025-10-26T21:00:00",
"o": 1691,
"h": 1700,
"l": 1691,
"c": 1698,
"v": 6012.55056825
},
{
"ts": "2025-10-26T20:00:00",
"o": 1696,
"h": 1696,
"l": 1687,
"c": 1687,
"v": 2664.08658279
},
{
"ts": "2025-10-26T19:00:00",
"o": 1695,
"h": 1700,
"l": 1695,
"c": 1700,
"v": 255.02372397
},
{
"ts": "2025-10-26T18:00:00",
"o": 1702,
"h": 1704,
"l": 1695,
"c": 1695,
"v": 17733.6296963
},
{
"ts": "2025-10-26T17:00:00",
"o": 1708,
"h": 1708,
"l": 1702,
"c": 1702,
"v": 9794.85854298
},
{
"ts": "2025-10-26T16:00:00",
"o": 1715,
"h": 1715,
"l": 1708,
"c": 1708,
"v": 4312.68294581
},
{
"ts": "2025-10-26T15:00:00",
"o": 1706,
"h": 1715,
"l": 1705,
"c": 1715,
"v": 119.07440447
},
{
"ts": "2025-10-26T14:00:00",
"o": 1710,
"h": 1712,
"l": 1701,
"c": 1706,
"v": 19981.25534186
},
{
"ts": "2025-10-26T13:00:00",
"o": 1707,
"h": 1719,
"l": 1703,
"c": 1714,
"v": 6648.46930103
},
{
"ts": "2025-10-26T12:00:00",
"o": 1714,
"h": 1716,
"l": 1703,
"c": 1706,
"v": 24720.19178184
},
{
"ts": "2025-10-26T11:00:00",
"o": 1694,
"h": 1718,
"l": 1689,
"c": 1714,
"v": 14447.20035936
},
{
"ts": "2025-10-26T10:00:00",
"o": 1700,
"h": 1701,
"l": 1687,
"c": 1693,
"v": 17752.08311565
},
{
"ts": "2025-10-26T09:00:00",
"o": 1690,
"h": 1709,
"l": 1687,
"c": 1695,
"v": 10478.21526352
},
{
"ts": "2025-10-26T08:00:00",
"o": 1690,
"h": 1690,
"l": 1690,
"c": 1690,
"v": 4284.77461359
},
{
"ts": "2025-10-26T07:00:00",
"o": 1690,
"h": 1691,
"l": 1684,
"c": 1688,
"v": 7116.91708089
},
{
"ts": "2025-10-26T06:00:00",
"o": 1698,
"h": 1698,
"l": 1683,
"c": 1685,
"v": 6446.40903571
},
{
"ts": "2025-10-26T05:00:00",
"o": 1691,
"h": 1698,
"l": 1690,
"c": 1698,
"v": 8165.99463569
},
{
"ts": "2025-10-26T04:00:00",
"o": 1687,
"h": 1696,
"l": 1687,
"c": 1696,
"v": 9394.52425552
},
{
"ts": "2025-10-26T03:00:00",
"o": 1688,
"h": 1688,
"l": 1681,
"c": 1686,
"v": 2112.50349119
},
{
"ts": "2025-10-26T02:00:00",
"o": 1693,
"h": 1695,
"l": 1683,
"c": 1685,
"v": 5024.95720361
},
{
"ts": "2025-10-26T01:00:00",
"o": 1692,
"h": 1703,
"l": 1684,
"c": 1696,
"v": 70637.73461983
},
{
"ts": "2025-10-26T00:00:00",
"o": 1688,
"h": 1694,
"l": 1682,
"c": 1692,
"v": 17315.95811389
},
{
"ts": "2025-10-25T23:00:00",
"o": 1689,
"h": 1693,
"l": 1688,
"c": 1688,
"v": 12164.77958069
},
{
"ts": "2025-10-25T16:00:00",
"o": 1695,
"h": 1701,
"l": 1689,
"c": 1689,
"v": 7516.07815388
},
{
"ts": "2025-10-25T15:00:00",
"o": 1689,
"h": 1700,
"l": 1686,
"c": 1693,
"v": 6518.25816322
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1353,
"h": 1361,
"l": 1343,
"c": 1348,
"v": 27111.57133856
},
{
"ts": "2025-10-31T20:00:00",
"o": 1354,
"h": 1380,
"l": 1350,
"c": 1350,
"v": 46346.75812619
},
{
"ts": "2025-10-31T16:00:00",
"o": 1349,
"h": 1356,
"l": 1304,
"c": 1353,
"v": 73446.40477966
},
{
"ts": "2025-10-31T12:00:00",
"o": 1388,
"h": 1391,
"l": 1350,
"c": 1352,
"v": 77862.60048639
},
{
"ts": "2025-10-31T08:00:00",
"o": 1347,
"h": 1388,
"l": 1341,
"c": 1388,
"v": 91747.37886276
},
{
"ts": "2025-10-31T04:00:00",
"o": 1371,
"h": 1382,
"l": 1327,
"c": 1346,
"v": 307942.07159568
},
{
"ts": "2025-10-31T00:00:00",
"o": 1403,
"h": 1418,
"l": 1368,
"c": 1371,
"v": 224926.78739923
},
{
"ts": "2025-10-30T20:00:00",
"o": 1388,
"h": 1408,
"l": 1382,
"c": 1405,
"v": 126622.73300347
},
{
"ts": "2025-10-30T16:00:00",
"o": 1429,
"h": 1439,
"l": 1373,
"c": 1393,
"v": 137739.40345551
},
{
"ts": "2025-10-30T12:00:00",
"o": 1534,
"h": 1534,
"l": 1427,
"c": 1430,
"v": 329432.99712068
},
{
"ts": "2025-10-30T08:00:00",
"o": 1583,
"h": 1583,
"l": 1528,
"c": 1530,
"v": 44831.36781648
},
{
"ts": "2025-10-30T04:00:00",
"o": 1598,
"h": 1598,
"l": 1536,
"c": 1584,
"v": 158300.50646018
},
{
"ts": "2025-10-30T00:00:00",
"o": 1583,
"h": 1610,
"l": 1570,
"c": 1599,
"v": 47495.6044461
},
{
"ts": "2025-10-29T20:00:00",
"o": 1600,
"h": 1620,
"l": 1572,
"c": 1578,
"v": 48886.42770177
},
{
"ts": "2025-10-29T16:00:00",
"o": 1561,
"h": 1603,
"l": 1533,
"c": 1600,
"v": 52278.06618157
},
{
"ts": "2025-10-29T12:00:00",
"o": 1579,
"h": 1596,
"l": 1555,
"c": 1560,
"v": 77355.9965211
},
{
"ts": "2025-10-29T08:00:00",
"o": 1571,
"h": 1583,
"l": 1556,
"c": 1580,
"v": 86736.78462626
},
{
"ts": "2025-10-29T04:00:00",
"o": 1589,
"h": 1596,
"l": 1570,
"c": 1571,
"v": 50929.75495074
},
{
"ts": "2025-10-29T00:00:00",
"o": 1573,
"h": 1592,
"l": 1573,
"c": 1589,
"v": 47431.96112
},
{
"ts": "2025-10-28T20:00:00",
"o": 1591,
"h": 1591,
"l": 1543,
"c": 1579,
"v": 95525.06385016
},
{
"ts": "2025-10-28T16:00:00",
"o": 1618,
"h": 1620,
"l": 1585,
"c": 1591,
"v": 31081.67784181
},
{
"ts": "2025-10-28T12:00:00",
"o": 1635,
"h": 1658,
"l": 1604,
"c": 1622,
"v": 120237.57483966
},
{
"ts": "2025-10-28T08:00:00",
"o": 1617,
"h": 1652,
"l": 1617,
"c": 1636,
"v": 64967.21499375
},
{
"ts": "2025-10-28T04:00:00",
"o": 1615,
"h": 1638,
"l": 1600,
"c": 1617,
"v": 64891.66368716
},
{
"ts": "2025-10-28T00:00:00",
"o": 1622,
"h": 1639,
"l": 1611,
"c": 1616,
"v": 118235.46871134
},
{
"ts": "2025-10-27T20:00:00",
"o": 1636,
"h": 1649,
"l": 1616,
"c": 1630,
"v": 48200.6863011
},
{
"ts": "2025-10-27T16:00:00",
"o": 1640,
"h": 1701,
"l": 1634,
"c": 1640,
"v": 87167.45286084
},
{
"ts": "2025-10-27T12:00:00",
"o": 1665,
"h": 1665,
"l": 1628,
"c": 1638,
"v": 48591.02393026
},
{
"ts": "2025-10-27T08:00:00",
"o": 1686,
"h": 1690,
"l": 1646,
"c": 1671,
"v": 127351.61033157
},
{
"ts": "2025-10-27T04:00:00",
"o": 1723,
"h": 1742,
"l": 1681,
"c": 1686,
"v": 105374.0796696
},
{
"ts": "2025-10-27T00:00:00",
"o": 1709,
"h": 1746,
"l": 1705,
"c": 1723,
"v": 169887.95712883
},
{
"ts": "2025-10-26T20:00:00",
"o": 1696,
"h": 1732,
"l": 1687,
"c": 1705,
"v": 74763.0771435
},
{
"ts": "2025-10-26T16:00:00",
"o": 1715,
"h": 1715,
"l": 1695,
"c": 1700,
"v": 32096.19490906
},
{
"ts": "2025-10-26T12:00:00",
"o": 1714,
"h": 1719,
"l": 1701,
"c": 1715,
"v": 51468.9908292
},
{
"ts": "2025-10-26T08:00:00",
"o": 1690,
"h": 1718,
"l": 1687,
"c": 1714,
"v": 46962.27335212
},
{
"ts": "2025-10-26T04:00:00",
"o": 1687,
"h": 1698,
"l": 1683,
"c": 1688,
"v": 31123.84500781
},
{
"ts": "2025-10-26T00:00:00",
"o": 1688,
"h": 1703,
"l": 1681,
"c": 1686,
"v": 95091.15342852
},
{
"ts": "2025-10-25T20:00:00",
"o": 1689,
"h": 1693,
"l": 1688,
"c": 1688,
"v": 12164.77958069
},
{
"ts": "2025-10-25T16:00:00",
"o": 1695,
"h": 1701,
"l": 1689,
"c": 1689,
"v": 7516.07815388
},
{
"ts": "2025-10-25T12:00:00",
"o": 1666,
"h": 1700,
"l": 1665,
"c": 1693,
"v": 17854.21446295
},
{
"ts": "2025-10-25T08:00:00",
"o": 1666,
"h": 1685,
"l": 1658,
"c": 1665,
"v": 21630.59082587
},
{
"ts": "2025-10-25T04:00:00",
"o": 1704,
"h": 1704,
"l": 1665,
"c": 1666,
"v": 50795.20091334
},
{
"ts": "2025-10-25T00:00:00",
"o": 1692,
"h": 1724,
"l": 1678,
"c": 1696,
"v": 150868.82753076
},
{
"ts": "2025-10-24T20:00:00",
"o": 1660,
"h": 1703,
"l": 1660,
"c": 1686,
"v": 45078.78642878
},
{
"ts": "2025-10-24T16:00:00",
"o": 1624,
"h": 1658,
"l": 1616,
"c": 1653,
"v": 10769.49810833
},
{
"ts": "2025-10-24T12:00:00",
"o": 1639,
"h": 1696,
"l": 1614,
"c": 1624,
"v": 184217.13415041
},
{
"ts": "2025-10-24T08:00:00",
"o": 1639,
"h": 1648,
"l": 1618,
"c": 1638,
"v": 111763.21911421
},
{
"ts": "2025-10-24T04:00:00",
"o": 1623,
"h": 1657,
"l": 1623,
"c": 1634,
"v": 37790.4561349
},
{
"ts": "2025-10-24T00:00:00",
"o": 1633,
"h": 1643,
"l": 1621,
"c": 1623,
"v": 199244.5698843
},
{
"ts": "2025-10-23T20:00:00",
"o": 1638,
"h": 1638,
"l": 1615,
"c": 1629,
"v": 44735.15368096
},
{
"ts": "2025-10-23T16:00:00",
"o": 1623,
"h": 1659,
"l": 1620,
"c": 1643,
"v": 13734.98667545
},
{
"ts": "2025-10-23T12:00:00",
"o": 1596,
"h": 1646,
"l": 1586,
"c": 1630,
"v": 116045.85137963
},
{
"ts": "2025-10-23T08:00:00",
"o": 1616,
"h": 1626,
"l": 1597,
"c": 1598,
"v": 113663.88670095
},
{
"ts": "2025-10-23T04:00:00",
"o": 1605,
"h": 1629,
"l": 1594,
"c": 1612,
"v": 72333.339131
},
{
"ts": "2025-10-23T00:00:00",
"o": 1565,
"h": 1606,
"l": 1563,
"c": 1606,
"v": 35841.60541898
},
{
"ts": "2025-10-22T20:00:00",
"o": 1592,
"h": 1597,
"l": 1539,
"c": 1569,
"v": 106740.10121027
},
{
"ts": "2025-10-22T16:00:00",
"o": 1625,
"h": 1631,
"l": 1579,
"c": 1600,
"v": 40512.75610446
},
{
"ts": "2025-10-22T12:00:00",
"o": 1626,
"h": 1644,
"l": 1613,
"c": 1625,
"v": 88137.60134042
},
{
"ts": "2025-10-22T08:00:00",
"o": 1617,
"h": 1654,
"l": 1598,
"c": 1620,
"v": 195020.87553363
},
{
"ts": "2025-10-22T04:00:00",
"o": 1611,
"h": 1621,
"l": 1582,
"c": 1617,
"v": 59642.95608757
},
{
"ts": "2025-10-22T00:00:00",
"o": 1617,
"h": 1626,
"l": 1602,
"c": 1611,
"v": 106888.6048234
},
{
"ts": "2025-10-21T20:00:00",
"o": 1675,
"h": 1675,
"l": 1604,
"c": 1612,
"v": 122847.37851845
},
{
"ts": "2025-10-21T16:00:00",
"o": 1708,
"h": 1733,
"l": 1681,
"c": 1683,
"v": 113160.78883364
},
{
"ts": "2025-10-21T12:00:00",
"o": 1632,
"h": 1716,
"l": 1622,
"c": 1705,
"v": 122010.87241582
},
{
"ts": "2025-10-21T08:00:00",
"o": 1623,
"h": 1643,
"l": 1594,
"c": 1637,
"v": 108125.42467702
},
{
"ts": "2025-10-21T04:00:00",
"o": 1651,
"h": 1655,
"l": 1607,
"c": 1624,
"v": 187846.80125759
},
{
"ts": "2025-10-21T00:00:00",
"o": 1707,
"h": 1708,
"l": 1650,
"c": 1652,
"v": 289328.364733
},
{
"ts": "2025-10-20T20:00:00",
"o": 1713,
"h": 1727,
"l": 1703,
"c": 1707,
"v": 38133.26636817
},
{
"ts": "2025-10-20T16:00:00",
"o": 1723,
"h": 1792,
"l": 1697,
"c": 1721,
"v": 211593.8390737
},
{
"ts": "2025-10-20T12:00:00",
"o": 1732,
"h": 1761,
"l": 1718,
"c": 1724,
"v": 337018.07594274
},
{
"ts": "2025-10-20T08:00:00",
"o": 1725,
"h": 1748,
"l": 1695,
"c": 1727,
"v": 462371.63725497
},
{
"ts": "2025-10-20T04:00:00",
"o": 1668,
"h": 1730,
"l": 1650,
"c": 1727,
"v": 216470.52339347
},
{
"ts": "2025-10-20T00:00:00",
"o": 1652,
"h": 1668,
"l": 1620,
"c": 1664,
"v": 120954.0075095
},
{
"ts": "2025-10-19T20:00:00",
"o": 1651,
"h": 1669,
"l": 1645,
"c": 1645,
"v": 21822.23824311
},
{
"ts": "2025-10-19T16:00:00",
"o": 1652,
"h": 1665,
"l": 1640,
"c": 1657,
"v": 22222.17935722
},
{
"ts": "2025-10-19T12:00:00",
"o": 1644,
"h": 1657,
"l": 1626,
"c": 1652,
"v": 114273.68142639
},
{
"ts": "2025-10-19T08:00:00",
"o": 1619,
"h": 1664,
"l": 1597,
"c": 1646,
"v": 158880.11838691
},
{
"ts": "2025-10-19T04:00:00",
"o": 1629,
"h": 1637,
"l": 1605,
"c": 1617,
"v": 26059.53014878
},
{
"ts": "2025-10-19T00:00:00",
"o": 1636,
"h": 1636,
"l": 1602,
"c": 1629,
"v": 113584.30699912
},
{
"ts": "2025-10-18T20:00:00",
"o": 1643,
"h": 1662,
"l": 1628,
"c": 1636,
"v": 65258.69819201
},
{
"ts": "2025-10-18T16:00:00",
"o": 1637,
"h": 1660,
"l": 1608,
"c": 1642,
"v": 71088.4525464
},
{
"ts": "2025-10-18T12:00:00",
"o": 1696,
"h": 1698,
"l": 1596,
"c": 1633,
"v": 478747.61576309
},
{
"ts": "2025-10-18T08:00:00",
"o": 1727,
"h": 1741,
"l": 1693,
"c": 1698,
"v": 136965.95134178
},
{
"ts": "2025-10-18T04:00:00",
"o": 1706,
"h": 1746,
"l": 1687,
"c": 1728,
"v": 188854.25756549
},
{
"ts": "2025-10-18T00:00:00",
"o": 1743,
"h": 1751,
"l": 1693,
"c": 1711,
"v": 184382.59680591
},
{
"ts": "2025-10-17T20:00:00",
"o": 1793,
"h": 1822,
"l": 1729,
"c": 1741,
"v": 86887.24221993
},
{
"ts": "2025-10-17T16:00:00",
"o": 1829,
"h": 1838,
"l": 1785,
"c": 1797,
"v": 179693.79646061
},
{
"ts": "2025-10-17T12:00:00",
"o": 1827,
"h": 1883,
"l": 1733,
"c": 1829,
"v": 954180.66135401
},
{
"ts": "2025-10-17T08:00:00",
"o": 1704,
"h": 1851,
"l": 1664,
"c": 1827,
"v": 529310.86574726
},
{
"ts": "2025-10-17T04:00:00",
"o": 1781,
"h": 1836,
"l": 1697,
"c": 1699,
"v": 896955.13208033
},
{
"ts": "2025-10-17T00:00:00",
"o": 1727,
"h": 1812,
"l": 1721,
"c": 1781,
"v": 376895.08524314
},
{
"ts": "2025-10-16T20:00:00",
"o": 1726,
"h": 1752,
"l": 1691,
"c": 1727,
"v": 100683.3716228
},
{
"ts": "2025-10-16T16:00:00",
"o": 1729,
"h": 1784,
"l": 1688,
"c": 1728,
"v": 109959.85021409
},
{
"ts": "2025-10-16T12:00:00",
"o": 1706,
"h": 1869,
"l": 1694,
"c": 1730,
"v": 1342446.84954986
},
{
"ts": "2025-10-16T08:00:00",
"o": 1685,
"h": 1714,
"l": 1635,
"c": 1705,
"v": 91230.24557144
},
{
"ts": "2025-10-16T04:00:00",
"o": 1661,
"h": 1691,
"l": 1638,
"c": 1684,
"v": 103014.41037034
},
{
"ts": "2025-10-16T00:00:00",
"o": 1716,
"h": 1739,
"l": 1665,
"c": 1665,
"v": 31612.90337985
},
{
"ts": "2025-10-15T20:00:00",
"o": 1740,
"h": 1742,
"l": 1706,
"c": 1715,
"v": 8511.58131712
},
{
"ts": "2025-10-15T16:00:00",
"o": 1727,
"h": 1757,
"l": 1721,
"c": 1731,
"v": 19055.25689101
},
{
"ts": "2025-10-15T12:00:00",
"o": 1767,
"h": 1770,
"l": 1710,
"c": 1730,
"v": 37200.72315136
},
{
"ts": "2025-10-15T08:00:00",
"o": 1766,
"h": 1809,
"l": 1743,
"c": 1761,
"v": 60583.02702659
},
{
"ts": "2025-10-15T04:00:00",
"o": 1747,
"h": 1778,
"l": 1740,
"c": 1766,
"v": 68779.50242619
},
{
"ts": "2025-10-15T00:00:00",
"o": 1754,
"h": 1769,
"l": 1738,
"c": 1742,
"v": 93887.7361509
},
{
"ts": "2025-10-14T20:00:00",
"o": 1746,
"h": 1765,
"l": 1736,
"c": 1758,
"v": 23469.69394024
},
{
"ts": "2025-10-14T16:00:00",
"o": 1763,
"h": 1795,
"l": 1719,
"c": 1742,
"v": 85627.15274845
},
{
"ts": "2025-10-14T12:00:00",
"o": 1694,
"h": 1771,
"l": 1667,
"c": 1763,
"v": 64280.68763087
},
{
"ts": "2025-10-14T08:00:00",
"o": 1687,
"h": 1712,
"l": 1660,
"c": 1691,
"v": 199972.9858648
},
{
"ts": "2025-10-14T04:00:00",
"o": 1785,
"h": 1786,
"l": 1664,
"c": 1687,
"v": 236984.12161174
},
{
"ts": "2025-10-14T00:00:00",
"o": 1842,
"h": 1854,
"l": 1780,
"c": 1789,
"v": 77879.65356935
},
{
"ts": "2025-10-13T20:00:00",
"o": 1831,
"h": 1860,
"l": 1822,
"c": 1842,
"v": 78772.99776106
},
{
"ts": "2025-10-13T16:00:00",
"o": 1770,
"h": 1859,
"l": 1755,
"c": 1830,
"v": 129644.28543996
},
{
"ts": "2025-10-13T12:00:00",
"o": 1706,
"h": 1776,
"l": 1704,
"c": 1765,
"v": 127267.16749919
},
{
"ts": "2025-10-13T08:00:00",
"o": 1757,
"h": 1779,
"l": 1681,
"c": 1710,
"v": 133250.19624635
},
{
"ts": "2025-10-13T04:00:00",
"o": 1720,
"h": 1767,
"l": 1712,
"c": 1741,
"v": 31179.13169202
},
{
"ts": "2025-10-13T00:00:00",
"o": 1756,
"h": 1807,
"l": 1711,
"c": 1720,
"v": 120843.56260887
},
{
"ts": "2025-10-12T20:00:00",
"o": 1785,
"h": 1794,
"l": 1743,
"c": 1752,
"v": 59481.65379383
},
{
"ts": "2025-10-12T16:00:00",
"o": 1727,
"h": 1796,
"l": 1727,
"c": 1785,
"v": 81224.28588885
},
{
"ts": "2025-10-12T12:00:00",
"o": 1600,
"h": 1730,
"l": 1580,
"c": 1730,
"v": 168647.06918365
},
{
"ts": "2025-10-12T08:00:00",
"o": 1606,
"h": 1618,
"l": 1576,
"c": 1600,
"v": 55320.22855845
},
{
"ts": "2025-10-12T04:00:00",
"o": 1570,
"h": 1620,
"l": 1570,
"c": 1606,
"v": 45138.89920981
},
{
"ts": "2025-10-12T00:00:00",
"o": 1605,
"h": 1612,
"l": 1553,
"c": 1570,
"v": 129328.81777994
},
{
"ts": "2025-10-11T20:00:00",
"o": 1618,
"h": 1620,
"l": 1564,
"c": 1599,
"v": 101838.33898533
},
{
"ts": "2025-10-11T16:00:00",
"o": 1679,
"h": 1696,
"l": 1608,
"c": 1617,
"v": 62355.29774514
},
{
"ts": "2025-10-11T12:00:00",
"o": 1681,
"h": 1720,
"l": 1627,
"c": 1688,
"v": 122030.67394105
},
{
"ts": "2025-10-11T08:00:00",
"o": 1651,
"h": 1704,
"l": 1642,
"c": 1681,
"v": 155977.89884865
},
{
"ts": "2025-10-11T04:00:00",
"o": 1650,
"h": 1691,
"l": 1639,
"c": 1650,
"v": 149908.76621462
},
{
"ts": "2025-10-11T00:00:00",
"o": 1612,
"h": 1669,
"l": 1525,
"c": 1650,
"v": 473840.64128442
},
{
"ts": "2025-10-10T20:00:00",
"o": 2143,
"h": 2156,
"l": 1440,
"c": 1621,
"v": 1353763.12365396
},
{
"ts": "2025-10-10T16:00:00",
"o": 2207,
"h": 2217,
"l": 2142,
"c": 2145,
"v": 122455.83704331
},
{
"ts": "2025-10-10T12:00:00",
"o": 2273,
"h": 2303,
"l": 2194,
"c": 2212,
"v": 197513.79059174
},
{
"ts": "2025-10-10T08:00:00",
"o": 2261,
"h": 2282,
"l": 2255,
"c": 2278,
"v": 22471.24489249
},
{
"ts": "2025-10-10T04:00:00",
"o": 2302,
"h": 2310,
"l": 2260,
"c": 2261,
"v": 47140.29101528
},
{
"ts": "2025-10-10T00:00:00",
"o": 2279,
"h": 2312,
"l": 2275,
"c": 2298,
"v": 44168.10069509
},
{
"ts": "2025-10-09T20:00:00",
"o": 2273,
"h": 2300,
"l": 2271,
"c": 2280,
"v": 18279.5082049
},
{
"ts": "2025-10-09T16:00:00",
"o": 2268,
"h": 2281,
"l": 2249,
"c": 2271,
"v": 43335.08554281
},
{
"ts": "2025-10-09T12:00:00",
"o": 2277,
"h": 2301,
"l": 2252,
"c": 2269,
"v": 47977.05987574
},
{
"ts": "2025-10-09T08:00:00",
"o": 2295,
"h": 2295,
"l": 2256,
"c": 2277,
"v": 67508.29617378
},
{
"ts": "2025-10-09T04:00:00",
"o": 2316,
"h": 2326,
"l": 2290,
"c": 2299,
"v": 21667.39101879
},
{
"ts": "2025-10-09T00:00:00",
"o": 2345,
"h": 2354,
"l": 2303,
"c": 2315,
"v": 33760.60865312
},
{
"ts": "2025-10-08T20:00:00",
"o": 2349,
"h": 2358,
"l": 2335,
"c": 2340,
"v": 14501.68398447
},
{
"ts": "2025-10-08T16:00:00",
"o": 2334,
"h": 2368,
"l": 2334,
"c": 2350,
"v": 27285.32617031
},
{
"ts": "2025-10-08T12:00:00",
"o": 2300,
"h": 2340,
"l": 2293,
"c": 2326,
"v": 22202.38906226
},
{
"ts": "2025-10-08T08:00:00",
"o": 2323,
"h": 2338,
"l": 2309,
"c": 2309,
"v": 30411.81416035
},
{
"ts": "2025-10-08T04:00:00",
"o": 2304,
"h": 2321,
"l": 2296,
"c": 2321,
"v": 32349.86313607
},
{
"ts": "2025-10-08T00:00:00",
"o": 2290,
"h": 2339,
"l": 2290,
"c": 2304,
"v": 43624.1049333
},
{
"ts": "2025-10-07T20:00:00",
"o": 2295,
"h": 2320,
"l": 2287,
"c": 2290,
"v": 17475.7633226
},
{
"ts": "2025-10-07T16:00:00",
"o": 2265,
"h": 2291,
"l": 2257,
"c": 2284,
"v": 47421.54906099
},
{
"ts": "2025-10-07T12:00:00",
"o": 2356,
"h": 2358,
"l": 2253,
"c": 2267,
"v": 151371.97434867
},
{
"ts": "2025-10-07T08:00:00",
"o": 2339,
"h": 2362,
"l": 2310,
"c": 2361,
"v": 36600.57481636
},
{
"ts": "2025-10-07T04:00:00",
"o": 2379,
"h": 2398,
"l": 2329,
"c": 2339,
"v": 98091.26662372
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1353,
"h": 1361,
"l": 1343,
"c": 1348,
"v": 27111.57133856
},
{
"ts": "2025-10-31T00:00:00",
"o": 1403,
"h": 1418,
"l": 1304,
"c": 1350,
"v": 822272.00124991
},
{
"ts": "2025-10-30T00:00:00",
"o": 1583,
"h": 1610,
"l": 1373,
"c": 1405,
"v": 844422.61230242
},
{
"ts": "2025-10-29T00:00:00",
"o": 1573,
"h": 1620,
"l": 1533,
"c": 1578,
"v": 363618.99110144
},
{
"ts": "2025-10-28T00:00:00",
"o": 1622,
"h": 1658,
"l": 1543,
"c": 1579,
"v": 494938.66392388
},
{
"ts": "2025-10-27T00:00:00",
"o": 1709,
"h": 1746,
"l": 1616,
"c": 1630,
"v": 586572.8102222
},
{
"ts": "2025-10-26T00:00:00",
"o": 1688,
"h": 1732,
"l": 1681,
"c": 1705,
"v": 331505.53467021
},
{
"ts": "2025-10-25T00:00:00",
"o": 1692,
"h": 1724,
"l": 1658,
"c": 1688,
"v": 260829.69146749
},
{
"ts": "2025-10-24T00:00:00",
"o": 1633,
"h": 1703,
"l": 1614,
"c": 1686,
"v": 588863.66382093
},
{
"ts": "2025-10-23T00:00:00",
"o": 1565,
"h": 1659,
"l": 1563,
"c": 1629,
"v": 396354.82298697
},
{
"ts": "2025-10-22T00:00:00",
"o": 1617,
"h": 1654,
"l": 1539,
"c": 1569,
"v": 596942.89509975
},
{
"ts": "2025-10-21T00:00:00",
"o": 1707,
"h": 1733,
"l": 1594,
"c": 1612,
"v": 943319.63043552
},
{
"ts": "2025-10-20T00:00:00",
"o": 1652,
"h": 1792,
"l": 1620,
"c": 1707,
"v": 1386541.34954255
},
{
"ts": "2025-10-19T00:00:00",
"o": 1636,
"h": 1669,
"l": 1597,
"c": 1645,
"v": 456842.05456153
},
{
"ts": "2025-10-18T00:00:00",
"o": 1743,
"h": 1751,
"l": 1596,
"c": 1636,
"v": 1125297.57221468
},
{
"ts": "2025-10-17T00:00:00",
"o": 1727,
"h": 1883,
"l": 1664,
"c": 1741,
"v": 3023922.78310528
},
{
"ts": "2025-10-16T00:00:00",
"o": 1716,
"h": 1869,
"l": 1635,
"c": 1727,
"v": 1778947.63070838
},
{
"ts": "2025-10-15T00:00:00",
"o": 1754,
"h": 1809,
"l": 1706,
"c": 1715,
"v": 288017.82696317
},
{
"ts": "2025-10-14T00:00:00",
"o": 1842,
"h": 1854,
"l": 1660,
"c": 1758,
"v": 688214.29536545
},
{
"ts": "2025-10-13T00:00:00",
"o": 1756,
"h": 1860,
"l": 1681,
"c": 1842,
"v": 620957.34124745
},
{
"ts": "2025-10-12T00:00:00",
"o": 1605,
"h": 1796,
"l": 1553,
"c": 1752,
"v": 539140.95441453
},
{
"ts": "2025-10-11T00:00:00",
"o": 1612,
"h": 1720,
"l": 1525,
"c": 1599,
"v": 1065951.61701921
},
{
"ts": "2025-10-10T00:00:00",
"o": 2279,
"h": 2312,
"l": 1440,
"c": 1621,
"v": 1787512.38789187
},
{
"ts": "2025-10-09T00:00:00",
"o": 2345,
"h": 2354,
"l": 2249,
"c": 2280,
"v": 232527.94946914
},
{
"ts": "2025-10-08T00:00:00",
"o": 2290,
"h": 2368,
"l": 2290,
"c": 2340,
"v": 170375.18144676
},
{
"ts": "2025-10-07T00:00:00",
"o": 2374,
"h": 2404,
"l": 2253,
"c": 2290,
"v": 423323.69601792
},
{
"ts": "2025-10-06T00:00:00",
"o": 2286,
"h": 2398,
"l": 2283,
"c": 2374,
"v": 327097.4579336
},
{
"ts": "2025-10-05T00:00:00",
"o": 2302,
"h": 2389,
"l": 2265,
"c": 2287,
"v": 432036.71257114
},
{
"ts": "2025-10-04T00:00:00",
"o": 2345,
"h": 2359,
"l": 2255,
"c": 2295,
"v": 325470.84244732
},
{
"ts": "2025-10-03T00:00:00",
"o": 2397,
"h": 2440,
"l": 2306,
"c": 2345,
"v": 337186.94026843
},
{
"ts": "2025-10-02T00:00:00",
"o": 2341,
"h": 2410,
"l": 2320,
"c": 2389,
"v": 379281.36730263
},
{
"ts": "2025-10-01T00:00:00",
"o": 2245,
"h": 2345,
"l": 2228,
"c": 2345,
"v": 418503.69725586
},
{
"ts": "2025-09-30T00:00:00",
"o": 2259,
"h": 2262,
"l": 2182,
"c": 2241,
"v": 175772.26414031
},
{
"ts": "2025-09-29T00:00:00",
"o": 2330,
"h": 2330,
"l": 2230,
"c": 2256,
"v": 278968.77074718
},
{
"ts": "2025-09-28T00:00:00",
"o": 2279,
"h": 2331,
"l": 2241,
"c": 2323,
"v": 231251.761077
},
{
"ts": "2025-09-27T00:00:00",
"o": 2313,
"h": 2313,
"l": 2245,
"c": 2275,
"v": 135263.20320702
},
{
"ts": "2025-09-26T00:00:00",
"o": 2218,
"h": 2313,
"l": 2189,
"c": 2313,
"v": 311846.22482627
},
{
"ts": "2025-09-25T00:00:00",
"o": 2330,
"h": 2341,
"l": 2200,
"c": 2208,
"v": 516308.27096873
},
{
"ts": "2025-09-24T00:00:00",
"o": 2341,
"h": 2411,
"l": 2278,
"c": 2325,
"v": 408354.8828681
},
{
"ts": "2025-09-23T00:00:00",
"o": 2377,
"h": 2398,
"l": 2290,
"c": 2333,
"v": 456683.87047448
},
{
"ts": "2025-09-22T00:00:00",
"o": 2577,
"h": 2583,
"l": 2310,
"c": 2372,
"v": 1044846.05174452
},
{
"ts": "2025-09-21T00:00:00",
"o": 2608,
"h": 2641,
"l": 2571,
"c": 2576,
"v": 289957.79284
},
{
"ts": "2025-09-20T00:00:00",
"o": 2606,
"h": 2645,
"l": 2576,
"c": 2608,
"v": 238772.67428925
},
{
"ts": "2025-09-19T00:00:00",
"o": 2774,
"h": 2790,
"l": 2591,
"c": 2606,
"v": 512309.48201826
},
{
"ts": "2025-09-18T00:00:00",
"o": 2845,
"h": 2910,
"l": 2747,
"c": 2774,
"v": 1144827.47199275
},
{
"ts": "2025-09-17T00:00:00",
"o": 2560,
"h": 2986,
"l": 2496,
"c": 2845,
"v": 1905617.54195614
},
{
"ts": "2025-09-16T00:00:00",
"o": 2513,
"h": 2604,
"l": 2497,
"c": 2554,
"v": 527917.35363305
},
{
"ts": "2025-09-15T00:00:00",
"o": 2673,
"h": 2717,
"l": 2491,
"c": 2513,
"v": 681185.14384023
},
{
"ts": "2025-09-14T00:00:00",
"o": 2768,
"h": 2826,
"l": 2617,
"c": 2667,
"v": 788660.57782899
},
{
"ts": "2025-09-13T00:00:00",
"o": 2773,
"h": 2789,
"l": 2683,
"c": 2768,
"v": 773335.76440112
},
{
"ts": "2025-09-12T00:00:00",
"o": 2567,
"h": 2835,
"l": 2488,
"c": 2773,
"v": 3791073.52499209
},
{
"ts": "2025-09-11T00:00:00",
"o": 2639,
"h": 2659,
"l": 2514,
"c": 2562,
"v": 800450.0441768
},
{
"ts": "2025-09-10T00:00:00",
"o": 2652,
"h": 2691,
"l": 2590,
"c": 2636,
"v": 476089.27905316
},
{
"ts": "2025-09-09T00:00:00",
"o": 2615,
"h": 2715,
"l": 2588,
"c": 2650,
"v": 456595.233989
},
{
"ts": "2025-09-08T00:00:00",
"o": 2523,
"h": 2617,
"l": 2501,
"c": 2615,
"v": 257549.39697692
},
{
"ts": "2025-09-07T00:00:00",
"o": 2523,
"h": 2553,
"l": 2490,
"c": 2520,
"v": 133865.67364243
},
{
"ts": "2025-09-06T00:00:00",
"o": 2577,
"h": 2603,
"l": 2512,
"c": 2521,
"v": 99348.0037834
},
{
"ts": "2025-09-05T00:00:00",
"o": 2559,
"h": 2640,
"l": 2553,
"c": 2579,
"v": 115016.60158363
},
{
"ts": "2025-09-04T00:00:00",
"o": 2611,
"h": 2658,
"l": 2534,
"c": 2557,
"v": 374255.21632155
},
{
"ts": "2025-09-03T00:00:00",
"o": 2660,
"h": 2677,
"l": 2554,
"c": 2611,
"v": 304236.76552131
},
{
"ts": "2025-09-02T00:00:00",
"o": 2550,
"h": 2680,
"l": 2547,
"c": 2656,
"v": 386136.77717338
},
{
"ts": "2025-09-01T00:00:00",
"o": 2624,
"h": 2670,
"l": 2520,
"c": 2552,
"v": 321023.05812734
},
{
"ts": "2025-08-31T00:00:00",
"o": 2704,
"h": 2754,
"l": 2625,
"c": 2625,
"v": 244064.98194874
},
{
"ts": "2025-08-30T00:00:00",
"o": 2801,
"h": 2808,
"l": 2656,
"c": 2702,
"v": 515992.60113128
},
{
"ts": "2025-08-29T00:00:00",
"o": 2828,
"h": 2910,
"l": 2719,
"c": 2801,
"v": 1726630.2376758
},
{
"ts": "2025-08-28T00:00:00",
"o": 2740,
"h": 2937,
"l": 2715,
"c": 2827,
"v": 4162900.46781246
},
{
"ts": "2025-08-27T00:00:00",
"o": 2580,
"h": 2835,
"l": 2563,
"c": 2740,
"v": 3077495.25507998
},
{
"ts": "2025-08-26T00:00:00",
"o": 2483,
"h": 2620,
"l": 2471,
"c": 2578,
"v": 289391.49443986
},
{
"ts": "2025-08-25T00:00:00",
"o": 2688,
"h": 2762,
"l": 2449,
"c": 2489,
"v": 803576.19320066
},
{
"ts": "2025-08-24T00:00:00",
"o": 2706,
"h": 2825,
"l": 2621,
"c": 2694,
"v": 976597.90026561
},
{
"ts": "2025-08-23T00:00:00",
"o": 2610,
"h": 2748,
"l": 2533,
"c": 2705,
"v": 984483.54470272
},
{
"ts": "2025-08-22T00:00:00",
"o": 2466,
"h": 2615,
"l": 2339,
"c": 2610,
"v": 688010.73833193
},
{
"ts": "2025-08-21T00:00:00",
"o": 2427,
"h": 2484,
"l": 2399,
"c": 2460,
"v": 236403.61954921
},
{
"ts": "2025-08-20T00:00:00",
"o": 2268,
"h": 2429,
"l": 2264,
"c": 2424,
"v": 398731.02851154
},
{
"ts": "2025-08-19T00:00:00",
"o": 2363,
"h": 2389,
"l": 2258,
"c": 2267,
"v": 304085.39840267
},
{
"ts": "2025-08-18T00:00:00",
"o": 2463,
"h": 2467,
"l": 2336,
"c": 2358,
"v": 282525.49471086
},
{
"ts": "2025-08-17T00:00:00",
"o": 2464,
"h": 2502,
"l": 2449,
"c": 2462,
"v": 180792.08830592
},
{
"ts": "2025-08-16T00:00:00",
"o": 2459,
"h": 2478,
"l": 2428,
"c": 2459,
"v": 160708.59434361
},
{
"ts": "2025-08-15T00:00:00",
"o": 2507,
"h": 2529,
"l": 2386,
"c": 2459,
"v": 399295.64927557
},
{
"ts": "2025-08-14T00:00:00",
"o": 2612,
"h": 2685,
"l": 2449,
"c": 2514,
"v": 1459408.8067109
},
{
"ts": "2025-08-13T00:00:00",
"o": 2623,
"h": 2728,
"l": 2574,
"c": 2612,
"v": 983198.41874895
},
{
"ts": "2025-08-12T00:00:00",
"o": 2473,
"h": 2648,
"l": 2397,
"c": 2621,
"v": 671544.25835797
},
{
"ts": "2025-08-11T00:00:00",
"o": 2626,
"h": 2672,
"l": 2442,
"c": 2473,
"v": 710512.34163077
},
{
"ts": "2025-08-10T00:00:00",
"o": 2571,
"h": 2672,
"l": 2517,
"c": 2621,
"v": 2169559.52155804
},
{
"ts": "2025-08-09T00:00:00",
"o": 2494,
"h": 2600,
"l": 2494,
"c": 2576,
"v": 443591.88262663
},
{
"ts": "2025-08-08T00:00:00",
"o": 2466,
"h": 2498,
"l": 2430,
"c": 2494,
"v": 420720.81919026
},
{
"ts": "2025-08-07T00:00:00",
"o": 2327,
"h": 2470,
"l": 2320,
"c": 2459,
"v": 1190335.365216
},
{
"ts": "2025-08-06T00:00:00",
"o": 2313,
"h": 2334,
"l": 2248,
"c": 2329,
"v": 324538.06396769
},
{
"ts": "2025-08-05T00:00:00",
"o": 2377,
"h": 2485,
"l": 2272,
"c": 2321,
"v": 1143436.30094194
},
{
"ts": "2025-08-04T00:00:00",
"o": 2399,
"h": 2428,
"l": 2355,
"c": 2383,
"v": 376450.57939175
},
{
"ts": "2025-08-03T00:00:00",
"o": 2287,
"h": 2410,
"l": 2255,
"c": 2400,
"v": 172796.60367926
},
{
"ts": "2025-08-02T00:00:00",
"o": 2334,
"h": 2372,
"l": 2256,
"c": 2288,
"v": 177876.99087261
},
{
"ts": "2025-08-01T00:00:00",
"o": 2351,
"h": 2383,
"l": 2265,
"c": 2334,
"v": 529855.28677185
},
{
"ts": "2025-07-31T00:00:00",
"o": 2539,
"h": 2583,
"l": 2340,
"c": 2350,
"v": 641245.93055807
},
{
"ts": "2025-07-30T00:00:00",
"o": 2658,
"h": 2661,
"l": 2448,
"c": 2539,
"v": 536759.38119464
},
{
"ts": "2025-07-29T00:00:00",
"o": 2635,
"h": 2724,
"l": 2584,
"c": 2651,
"v": 598152.85109746
},
{
"ts": "2025-07-28T00:00:00",
"o": 2761,
"h": 2874,
"l": 2606,
"c": 2629,
"v": 1338901.7920202
},
{
"ts": "2025-07-27T00:00:00",
"o": 2719,
"h": 2776,
"l": 2693,
"c": 2765,
"v": 317939.23973157
},
{
"ts": "2025-07-26T00:00:00",
"o": 2700,
"h": 2779,
"l": 2661,
"c": 2716,
"v": 341610.11182849
},
{
"ts": "2025-07-25T00:00:00",
"o": 2677,
"h": 2743,
"l": 2593,
"c": 2702,
"v": 856581.83802385
},
{
"ts": "2025-07-24T00:00:00",
"o": 2763,
"h": 2862,
"l": 2621,
"c": 2679,
"v": 1400410.16322227
},
{
"ts": "2025-07-23T00:00:00",
"o": 2999,
"h": 2999,
"l": 2636,
"c": 2763,
"v": 1313166.096694
},
{
"ts": "2025-07-22T00:00:00",
"o": 2963,
"h": 3187,
"l": 2853,
"c": 2998,
"v": 4565437.05217053
},
{
"ts": "2025-07-21T00:00:00",
"o": 2792,
"h": 3103,
"l": 2706,
"c": 2957,
"v": 2706980.06432001
},
{
"ts": "2025-07-20T00:00:00",
"o": 2664,
"h": 2839,
"l": 2651,
"c": 2791,
"v": 633954.14395791
},
{
"ts": "2025-07-19T00:00:00",
"o": 2649,
"h": 2675,
"l": 2573,
"c": 2665,
"v": 386981.35909348
},
{
"ts": "2025-07-18T00:00:00",
"o": 2627,
"h": 2793,
"l": 2570,
"c": 2648,
"v": 1006545.47730715
},
{
"ts": "2025-07-17T00:00:00",
"o": 2667,
"h": 2700,
"l": 2527,
"c": 2627,
"v": 1466497.55224917
},
{
"ts": "2025-07-16T00:00:00",
"o": 2601,
"h": 2731,
"l": 2550,
"c": 2662,
"v": 934427.01991519
},
{
"ts": "2025-07-15T00:00:00",
"o": 2581,
"h": 2604,
"l": 2436,
"c": 2596,
"v": 611118.91572963
},
{
"ts": "2025-07-14T00:00:00",
"o": 2600,
"h": 2719,
"l": 2544,
"c": 2580,
"v": 898086.51891802
},
{
"ts": "2025-07-13T00:00:00",
"o": 2572,
"h": 2662,
"l": 2564,
"c": 2598,
"v": 654344.16713242
},
{
"ts": "2025-07-12T00:00:00",
"o": 2613,
"h": 2680,
"l": 2512,
"c": 2569,
"v": 734169.24553345
},
{
"ts": "2025-07-11T00:00:00",
"o": 2650,
"h": 2750,
"l": 2550,
"c": 2613,
"v": 777862.12759697
},
{
"ts": "2025-07-10T00:00:00",
"o": 2607,
"h": 2676,
"l": 2515,
"c": 2648,
"v": 548331.0513691
},
{
"ts": "2025-07-09T00:00:00",
"o": 2530,
"h": 2616,
"l": 2502,
"c": 2605,
"v": 351064.29724901
},
{
"ts": "2025-07-08T00:00:00",
"o": 2558,
"h": 2574,
"l": 2501,
"c": 2528,
"v": 181433.76558349
},
{
"ts": "2025-07-07T00:00:00",
"o": 2637,
"h": 2646,
"l": 2488,
"c": 2561,
"v": 523018.22080033
},
{
"ts": "2025-07-06T00:00:00",
"o": 2731,
"h": 2739,
"l": 2609,
"c": 2631,
"v": 387360.15044802
},
{
"ts": "2025-07-05T00:00:00",
"o": 2770,
"h": 2820,
"l": 2688,
"c": 2728,
"v": 194098.11738505
},
{
"ts": "2025-07-04T00:00:00",
"o": 2882,
"h": 2908,
"l": 2712,
"c": 2771,
"v": 261108.84629269
},
{
"ts": "2025-07-03T00:00:00",
"o": 2947,
"h": 3006,
"l": 2860,
"c": 2882,
"v": 370114.28267139
},
{
"ts": "2025-07-02T00:00:00",
"o": 2805,
"h": 2965,
"l": 2758,
"c": 2946,
"v": 566375.37563001
},
{
"ts": "2025-07-01T00:00:00",
"o": 3028,
"h": 3042,
"l": 2786,
"c": 2805,
"v": 727820.64365527
},
{
"ts": "2025-06-30T00:00:00",
"o": 3083,
"h": 3399,
"l": 2958,
"c": 3022,
"v": 2062680.44386769
},
{
"ts": "2025-06-29T00:00:00",
"o": 3088,
"h": 3132,
"l": 3012,
"c": 3082,
"v": 818496.04823965
},
{
"ts": "2025-06-28T00:00:00",
"o": 2655,
"h": 3116,
"l": 2629,
"c": 3088,
"v": 3005412.4847124
},
{
"ts": "2025-06-27T00:00:00",
"o": 2680,
"h": 2716,
"l": 2603,
"c": 2646,
"v": 255847.85194422
},
{
"ts": "2025-06-26T00:00:00",
"o": 2752,
"h": 2839,
"l": 2651,
"c": 2672,
"v": 394867.48087695
},
{
"ts": "2025-06-25T00:00:00",
"o": 2887,
"h": 2913,
"l": 2730,
"c": 2749,
"v": 394094.4785623
},
{
"ts": "2025-06-24T00:00:00",
"o": 2966,
"h": 3018,
"l": 2845,
"c": 2887,
"v": 412232.99260651
},
{
"ts": "2025-06-23T00:00:00",
"o": 2797,
"h": 3028,
"l": 2707,
"c": 2966,
"v": 658407.63875378
},
{
"ts": "2025-06-22T00:00:00",
"o": 2896,
"h": 2970,
"l": 2661,
"c": 2791,
"v": 1010865.32213047
},
{
"ts": "2025-06-21T00:00:00",
"o": 2953,
"h": 3037,
"l": 2818,
"c": 2896,
"v": 636955.0512234
},
{
"ts": "2025-06-20T00:00:00",
"o": 3151,
"h": 3218,
"l": 2898,
"c": 2951,
"v": 1399064.38842413
},
{
"ts": "2025-06-19T00:00:00",
"o": 3185,
"h": 3289,
"l": 3113,
"c": 3151,
"v": 1779812.22068017
},
{
"ts": "2025-06-18T00:00:00",
"o": 3017,
"h": 3235,
"l": 2895,
"c": 3185,
"v": 1183587.38740048
},
{
"ts": "2025-06-17T00:00:00",
"o": 2982,
"h": 3184,
"l": 2938,
"c": 3023,
"v": 3401855.29807035
},
{
"ts": "2025-06-16T00:00:00",
"o": 3106,
"h": 3394,
"l": 2943,
"c": 2982,
"v": 8622338.01405288
},
{
"ts": "2025-06-15T00:00:00",
"o": 2711,
"h": 3140,
"l": 2694,
"c": 3106,
"v": 5947217.68186797
},
{
"ts": "2025-06-14T00:00:00",
"o": 2851,
"h": 2886,
"l": 2628,
"c": 2711,
"v": 387161.36250324
},
{
"ts": "2025-06-13T00:00:00",
"o": 2680,
"h": 2861,
"l": 2497,
"c": 2859,
"v": 677414.8438762
},
{
"ts": "2025-06-12T00:00:00",
"o": 2930,
"h": 2953,
"l": 2674,
"c": 2674,
"v": 582990.81721451
},
{
"ts": "2025-06-11T00:00:00",
"o": 3043,
"h": 3180,
"l": 2874,
"c": 2931,
"v": 1769780.15063409
},
{
"ts": "2025-06-10T00:00:00",
"o": 2667,
"h": 3122,
"l": 2600,
"c": 3034,
"v": 1358046.89330209
},
{
"ts": "2025-06-09T00:00:00",
"o": 2567,
"h": 2674,
"l": 2504,
"c": 2663,
"v": 228027.89631811
},
{
"ts": "2025-06-08T00:00:00",
"o": 2559,
"h": 2609,
"l": 2507,
"c": 2566,
"v": 79227.92274633
},
{
"ts": "2025-06-07T00:00:00",
"o": 2503,
"h": 2623,
"l": 2483,
"c": 2565,
"v": 258127.16371945
},
{
"ts": "2025-06-06T00:00:00",
"o": 2355,
"h": 2595,
"l": 2344,
"c": 2505,
"v": 650666.72258116
},
{
"ts": "2025-06-05T00:00:00",
"o": 2586,
"h": 2596,
"l": 2289,
"c": 2349,
"v": 502354.36397744
}
]
},
"orderbook": {
"market": "KRW-JTO",
"timestamp": 1761963338409,
"total_ask_size": 59854.45604894,
"total_bid_size": 38838.93107978,
"units": [
{
"ask_price": 1350,
"bid_price": 1345,
"ask_size": 15026.83503671,
"bid_size": 1658.56286644
},
{
"ask_price": 1352,
"bid_price": 1344,
"ask_size": 1000,
"bid_size": 3139.1930925
},
{
"ask_price": 1353,
"bid_price": 1343,
"ask_size": 6317.43975644,
"bid_size": 7311.94477999
},
{
"ask_price": 1354,
"bid_price": 1342,
"ask_size": 73.85524373,
"bid_size": 970
},
{
"ask_price": 1356,
"bid_price": 1341,
"ask_size": 6143.06512518,
"bid_size": 6302.89140544
}
]
},
"micro": {
"last_price": 1348,
"best_bid": 1345,
"best_ask": 1350,
"mid": 1347.5,
"spread_abs": 5,
"spread_bps": 37.10575139146568,
"ob_imbalance_topN": 0.19144509713063496,
"h1_return": -0.20378027170702895,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1354,
"upper": 1388.5137653697768,
"lower": 1319.4862346302232,
"bandwidth_pct": 5.098045106318585,
"position_0to1": 0.41307815974703666
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-JUP",
"last": {
"price": 600,
"ts": "2025-11-01T02:15:30.163Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 602,
"h": 602,
"l": 598,
"c": 600,
"v": 99166.51252758
},
{
"ts": "2025-11-01T01:00:00",
"o": 606,
"h": 607,
"l": 602,
"c": 603,
"v": 201587.35697543
},
{
"ts": "2025-11-01T00:00:00",
"o": 608,
"h": 608,
"l": 604,
"c": 605,
"v": 119232.00511093
},
{
"ts": "2025-10-31T23:00:00",
"o": 610,
"h": 610,
"l": 608,
"c": 608,
"v": 12667.19478466
},
{
"ts": "2025-10-31T22:00:00",
"o": 607,
"h": 611,
"l": 606,
"c": 610,
"v": 29300.05784239
},
{
"ts": "2025-10-31T21:00:00",
"o": 605,
"h": 607,
"l": 604,
"c": 607,
"v": 8729.08942849
},
{
"ts": "2025-10-31T20:00:00",
"o": 610,
"h": 610,
"l": 603,
"c": 603,
"v": 13364.60599243
},
{
"ts": "2025-10-31T19:00:00",
"o": 599,
"h": 611,
"l": 599,
"c": 609,
"v": 4486.72792175
},
{
"ts": "2025-10-31T18:00:00",
"o": 601,
"h": 603,
"l": 598,
"c": 602,
"v": 33665.08037728
},
{
"ts": "2025-10-31T17:00:00",
"o": 596,
"h": 600,
"l": 592,
"c": 599,
"v": 58047.08556397
},
{
"ts": "2025-10-31T16:00:00",
"o": 605,
"h": 606,
"l": 596,
"c": 597,
"v": 63147.93708356
},
{
"ts": "2025-10-31T15:00:00",
"o": 608,
"h": 612,
"l": 605,
"c": 605,
"v": 38905.1427236
},
{
"ts": "2025-10-31T14:00:00",
"o": 608,
"h": 609,
"l": 604,
"c": 609,
"v": 64989.01527937
},
{
"ts": "2025-10-31T13:00:00",
"o": 606,
"h": 608,
"l": 603,
"c": 608,
"v": 100118.17166977
},
{
"ts": "2025-10-31T12:00:00",
"o": 607,
"h": 608,
"l": 604,
"c": 605,
"v": 207199.47945125
},
{
"ts": "2025-10-31T11:00:00",
"o": 601,
"h": 610,
"l": 597,
"c": 609,
"v": 162484.52409865
},
{
"ts": "2025-10-31T10:00:00",
"o": 607,
"h": 608,
"l": 599,
"c": 599,
"v": 29033.08472132
},
{
"ts": "2025-10-31T09:00:00",
"o": 605,
"h": 611,
"l": 604,
"c": 607,
"v": 42780.88257403
},
{
"ts": "2025-10-31T08:00:00",
"o": 601,
"h": 604,
"l": 598,
"c": 604,
"v": 50290.78508607
},
{
"ts": "2025-10-31T07:00:00",
"o": 600,
"h": 602,
"l": 598,
"c": 601,
"v": 36746.49114535
},
{
"ts": "2025-10-31T06:00:00",
"o": 601,
"h": 604,
"l": 598,
"c": 598,
"v": 37287.56202699
},
{
"ts": "2025-10-31T05:00:00",
"o": 609,
"h": 609,
"l": 601,
"c": 601,
"v": 38968.78282168
},
{
"ts": "2025-10-31T04:00:00",
"o": 604,
"h": 613,
"l": 604,
"c": 609,
"v": 45870.95392328
},
{
"ts": "2025-10-31T03:00:00",
"o": 601,
"h": 606,
"l": 600,
"c": 604,
"v": 81285.57880399
},
{
"ts": "2025-10-31T02:00:00",
"o": 604,
"h": 604,
"l": 596,
"c": 602,
"v": 70147.54053014
},
{
"ts": "2025-10-31T01:00:00",
"o": 602,
"h": 605,
"l": 601,
"c": 605,
"v": 45838.45944642
},
{
"ts": "2025-10-31T00:00:00",
"o": 606,
"h": 606,
"l": 601,
"c": 602,
"v": 92605.1668501
},
{
"ts": "2025-10-30T23:00:00",
"o": 602,
"h": 608,
"l": 600,
"c": 607,
"v": 65202.08011923
},
{
"ts": "2025-10-30T22:00:00",
"o": 594,
"h": 601,
"l": 594,
"c": 601,
"v": 56570.86134829
},
{
"ts": "2025-10-30T21:00:00",
"o": 590,
"h": 596,
"l": 589,
"c": 596,
"v": 103835.24322956
},
{
"ts": "2025-10-30T20:00:00",
"o": 584,
"h": 589,
"l": 581,
"c": 589,
"v": 764268.64071277
},
{
"ts": "2025-10-30T19:00:00",
"o": 585,
"h": 585,
"l": 580,
"c": 582,
"v": 629505.82429804
},
{
"ts": "2025-10-30T18:00:00",
"o": 589,
"h": 590,
"l": 584,
"c": 584,
"v": 105476.14356566
},
{
"ts": "2025-10-30T17:00:00",
"o": 596,
"h": 596,
"l": 583,
"c": 591,
"v": 60629.15085844
},
{
"ts": "2025-10-30T16:00:00",
"o": 592,
"h": 597,
"l": 589,
"c": 596,
"v": 63896.07405464
},
{
"ts": "2025-10-30T15:00:00",
"o": 594,
"h": 595,
"l": 588,
"c": 591,
"v": 261156.44699861
},
{
"ts": "2025-10-30T14:00:00",
"o": 595,
"h": 599,
"l": 591,
"c": 593,
"v": 148050.58088174
},
{
"ts": "2025-10-30T13:00:00",
"o": 605,
"h": 608,
"l": 591,
"c": 595,
"v": 541537.73630758
},
{
"ts": "2025-10-30T12:00:00",
"o": 613,
"h": 617,
"l": 601,
"c": 605,
"v": 337196.89464009
},
{
"ts": "2025-10-30T11:00:00",
"o": 614,
"h": 616,
"l": 611,
"c": 614,
"v": 100006.23726383
},
{
"ts": "2025-10-30T10:00:00",
"o": 618,
"h": 623,
"l": 611,
"c": 613,
"v": 241228.46511577
},
{
"ts": "2025-10-30T09:00:00",
"o": 621,
"h": 624,
"l": 617,
"c": 618,
"v": 209155.90709896
},
{
"ts": "2025-10-30T08:00:00",
"o": 638,
"h": 638,
"l": 620,
"c": 621,
"v": 176838.98403363
},
{
"ts": "2025-10-30T07:00:00",
"o": 623,
"h": 639,
"l": 620,
"c": 638,
"v": 150544.21347811
},
{
"ts": "2025-10-30T06:00:00",
"o": 621,
"h": 624,
"l": 616,
"c": 623,
"v": 37945.40073516
},
{
"ts": "2025-10-30T05:00:00",
"o": 616,
"h": 623,
"l": 615,
"c": 621,
"v": 174818.63593862
},
{
"ts": "2025-10-30T04:00:00",
"o": 625,
"h": 625,
"l": 608,
"c": 617,
"v": 264308.94361681
},
{
"ts": "2025-10-30T03:00:00",
"o": 626,
"h": 629,
"l": 624,
"c": 626,
"v": 31712.00210392
},
{
"ts": "2025-10-30T02:00:00",
"o": 624,
"h": 627,
"l": 620,
"c": 626,
"v": 80410.45334422
},
{
"ts": "2025-10-30T01:00:00",
"o": 622,
"h": 625,
"l": 618,
"c": 625,
"v": 47188.69529638
},
{
"ts": "2025-10-30T00:00:00",
"o": 624,
"h": 625,
"l": 617,
"c": 624,
"v": 105543.81532466
},
{
"ts": "2025-10-29T23:00:00",
"o": 629,
"h": 630,
"l": 616,
"c": 623,
"v": 134193.13337884
},
{
"ts": "2025-10-29T22:00:00",
"o": 631,
"h": 633,
"l": 628,
"c": 630,
"v": 33977.13740679
},
{
"ts": "2025-10-29T21:00:00",
"o": 635,
"h": 636,
"l": 631,
"c": 632,
"v": 95885.35771554
},
{
"ts": "2025-10-29T20:00:00",
"o": 635,
"h": 640,
"l": 629,
"c": 634,
"v": 53233.14396364
},
{
"ts": "2025-10-29T19:00:00",
"o": 637,
"h": 639,
"l": 630,
"c": 633,
"v": 72647.8696399
},
{
"ts": "2025-10-29T18:00:00",
"o": 633,
"h": 640,
"l": 615,
"c": 635,
"v": 279519.8241383
},
{
"ts": "2025-10-29T17:00:00",
"o": 620,
"h": 633,
"l": 619,
"c": 633,
"v": 40214.50321377
},
{
"ts": "2025-10-29T16:00:00",
"o": 616,
"h": 620,
"l": 612,
"c": 619,
"v": 82022.87927266
},
{
"ts": "2025-10-29T15:00:00",
"o": 621,
"h": 622,
"l": 613,
"c": 615,
"v": 219708.84917696
},
{
"ts": "2025-10-29T14:00:00",
"o": 625,
"h": 626,
"l": 620,
"c": 621,
"v": 80159.5612931
},
{
"ts": "2025-10-29T13:00:00",
"o": 627,
"h": 632,
"l": 622,
"c": 624,
"v": 166377.323461
},
{
"ts": "2025-10-29T12:00:00",
"o": 629,
"h": 630,
"l": 624,
"c": 627,
"v": 81892.9348969
},
{
"ts": "2025-10-29T11:00:00",
"o": 622,
"h": 630,
"l": 620,
"c": 629,
"v": 181377.99406903
},
{
"ts": "2025-10-29T10:00:00",
"o": 621,
"h": 625,
"l": 618,
"c": 622,
"v": 76730.75548521
},
{
"ts": "2025-10-29T09:00:00",
"o": 625,
"h": 626,
"l": 622,
"c": 622,
"v": 193145.00833873
},
{
"ts": "2025-10-29T08:00:00",
"o": 627,
"h": 627,
"l": 623,
"c": 625,
"v": 126849.77832565
},
{
"ts": "2025-10-29T07:00:00",
"o": 628,
"h": 630,
"l": 623,
"c": 627,
"v": 99340.32136289
},
{
"ts": "2025-10-29T06:00:00",
"o": 631,
"h": 632,
"l": 627,
"c": 627,
"v": 14506.33163738
},
{
"ts": "2025-10-29T05:00:00",
"o": 632,
"h": 634,
"l": 629,
"c": 629,
"v": 79616.76719588
},
{
"ts": "2025-10-29T04:00:00",
"o": 637,
"h": 638,
"l": 630,
"c": 630,
"v": 65637.48975316
},
{
"ts": "2025-10-29T03:00:00",
"o": 636,
"h": 640,
"l": 635,
"c": 639,
"v": 65260.86394418
},
{
"ts": "2025-10-29T02:00:00",
"o": 643,
"h": 643,
"l": 636,
"c": 638,
"v": 23088.13598867
},
{
"ts": "2025-10-29T01:00:00",
"o": 638,
"h": 646,
"l": 637,
"c": 642,
"v": 37574.77361602
},
{
"ts": "2025-10-29T00:00:00",
"o": 642,
"h": 646,
"l": 635,
"c": 636,
"v": 78928.49612093
},
{
"ts": "2025-10-28T23:00:00",
"o": 639,
"h": 642,
"l": 636,
"c": 640,
"v": 48959.73397135
},
{
"ts": "2025-10-28T22:00:00",
"o": 631,
"h": 642,
"l": 631,
"c": 638,
"v": 55298.33095551
},
{
"ts": "2025-10-28T21:00:00",
"o": 631,
"h": 635,
"l": 625,
"c": 633,
"v": 90267.05217674
},
{
"ts": "2025-10-28T20:00:00",
"o": 634,
"h": 636,
"l": 625,
"c": 630,
"v": 202246.86999783
},
{
"ts": "2025-10-28T19:00:00",
"o": 643,
"h": 644,
"l": 631,
"c": 636,
"v": 91663.47203305
},
{
"ts": "2025-10-28T18:00:00",
"o": 645,
"h": 647,
"l": 642,
"c": 644,
"v": 5745.89952639
},
{
"ts": "2025-10-28T17:00:00",
"o": 649,
"h": 650,
"l": 648,
"c": 648,
"v": 17514.69065488
},
{
"ts": "2025-10-28T16:00:00",
"o": 648,
"h": 652,
"l": 646,
"c": 649,
"v": 18814.40538518
},
{
"ts": "2025-10-28T15:00:00",
"o": 647,
"h": 648,
"l": 641,
"c": 648,
"v": 72252.48040556
},
{
"ts": "2025-10-28T14:00:00",
"o": 651,
"h": 651,
"l": 637,
"c": 646,
"v": 236340.03583967
},
{
"ts": "2025-10-28T13:00:00",
"o": 650,
"h": 653,
"l": 649,
"c": 651,
"v": 186124.63146018
},
{
"ts": "2025-10-28T12:00:00",
"o": 647,
"h": 651,
"l": 644,
"c": 651,
"v": 63680.80143375
},
{
"ts": "2025-10-28T11:00:00",
"o": 648,
"h": 652,
"l": 646,
"c": 647,
"v": 79948.09349546
},
{
"ts": "2025-10-28T10:00:00",
"o": 648,
"h": 649,
"l": 645,
"c": 647,
"v": 90414.67838743
},
{
"ts": "2025-10-28T09:00:00",
"o": 652,
"h": 657,
"l": 648,
"c": 650,
"v": 83404.89657346
},
{
"ts": "2025-10-28T08:00:00",
"o": 646,
"h": 653,
"l": 646,
"c": 652,
"v": 57486.86839215
},
{
"ts": "2025-10-28T07:00:00",
"o": 652,
"h": 655,
"l": 644,
"c": 645,
"v": 175902.75276906
},
{
"ts": "2025-10-28T06:00:00",
"o": 647,
"h": 655,
"l": 647,
"c": 651,
"v": 136934.09074925
},
{
"ts": "2025-10-28T05:00:00",
"o": 662,
"h": 662,
"l": 641,
"c": 647,
"v": 367775.53734048
},
{
"ts": "2025-10-28T04:00:00",
"o": 659,
"h": 665,
"l": 655,
"c": 663,
"v": 144397.54002932
},
{
"ts": "2025-10-28T03:00:00",
"o": 662,
"h": 662,
"l": 654,
"c": 660,
"v": 166350.53376525
},
{
"ts": "2025-10-28T02:00:00",
"o": 663,
"h": 666,
"l": 653,
"c": 662,
"v": 431510.19318649
},
{
"ts": "2025-10-28T01:00:00",
"o": 654,
"h": 666,
"l": 654,
"c": 662,
"v": 232382.01090312
},
{
"ts": "2025-10-28T00:00:00",
"o": 658,
"h": 660,
"l": 651,
"c": 654,
"v": 256127.77616749
},
{
"ts": "2025-10-27T23:00:00",
"o": 653,
"h": 659,
"l": 653,
"c": 658,
"v": 93539.481745
},
{
"ts": "2025-10-27T22:00:00",
"o": 660,
"h": 666,
"l": 649,
"c": 653,
"v": 445906.53913649
},
{
"ts": "2025-10-27T21:00:00",
"o": 657,
"h": 664,
"l": 654,
"c": 660,
"v": 155588.12980785
},
{
"ts": "2025-10-27T20:00:00",
"o": 654,
"h": 656,
"l": 650,
"c": 656,
"v": 74707.47839769
},
{
"ts": "2025-10-27T19:00:00",
"o": 656,
"h": 656,
"l": 651,
"c": 654,
"v": 100570.41690759
},
{
"ts": "2025-10-27T18:00:00",
"o": 664,
"h": 666,
"l": 631,
"c": 656,
"v": 373518.62095295
},
{
"ts": "2025-10-27T17:00:00",
"o": 662,
"h": 669,
"l": 662,
"c": 667,
"v": 144376.8045423
},
{
"ts": "2025-10-27T16:00:00",
"o": 660,
"h": 669,
"l": 654,
"c": 662,
"v": 280974.53020732
},
{
"ts": "2025-10-27T15:00:00",
"o": 650,
"h": 663,
"l": 650,
"c": 660,
"v": 247987.01972518
},
{
"ts": "2025-10-27T14:00:00",
"o": 648,
"h": 650,
"l": 641,
"c": 650,
"v": 227276.53552932
},
{
"ts": "2025-10-27T13:00:00",
"o": 646,
"h": 650,
"l": 639,
"c": 647,
"v": 458743.70167306
},
{
"ts": "2025-10-27T12:00:00",
"o": 661,
"h": 662,
"l": 646,
"c": 647,
"v": 525623.42483928
},
{
"ts": "2025-10-27T11:00:00",
"o": 653,
"h": 667,
"l": 650,
"c": 661,
"v": 1075644.7226199
},
{
"ts": "2025-10-27T10:00:00",
"o": 640,
"h": 653,
"l": 638,
"c": 653,
"v": 123928.61593932
},
{
"ts": "2025-10-27T09:00:00",
"o": 642,
"h": 642,
"l": 636,
"c": 640,
"v": 85390.86608176
},
{
"ts": "2025-10-27T08:00:00",
"o": 652,
"h": 652,
"l": 640,
"c": 642,
"v": 204899.23620824
},
{
"ts": "2025-10-27T07:00:00",
"o": 646,
"h": 652,
"l": 644,
"c": 652,
"v": 83667.90884257
},
{
"ts": "2025-10-27T06:00:00",
"o": 651,
"h": 651,
"l": 645,
"c": 648,
"v": 89466.88210005
},
{
"ts": "2025-10-27T05:00:00",
"o": 649,
"h": 653,
"l": 647,
"c": 651,
"v": 59154.38581934
},
{
"ts": "2025-10-27T04:00:00",
"o": 651,
"h": 653,
"l": 648,
"c": 651,
"v": 222158.23404122
},
{
"ts": "2025-10-27T03:00:00",
"o": 652,
"h": 655,
"l": 644,
"c": 651,
"v": 156271.25310076
},
{
"ts": "2025-10-27T02:00:00",
"o": 653,
"h": 657,
"l": 650,
"c": 652,
"v": 266783.85231281
},
{
"ts": "2025-10-27T01:00:00",
"o": 649,
"h": 655,
"l": 647,
"c": 654,
"v": 260099.03520313
},
{
"ts": "2025-10-27T00:00:00",
"o": 644,
"h": 649,
"l": 643,
"c": 649,
"v": 138990.60503857
},
{
"ts": "2025-10-26T23:00:00",
"o": 644,
"h": 646,
"l": 642,
"c": 644,
"v": 103478.48646349
},
{
"ts": "2025-10-26T22:00:00",
"o": 644,
"h": 654,
"l": 641,
"c": 644,
"v": 154964.91996048
},
{
"ts": "2025-10-26T21:00:00",
"o": 631,
"h": 643,
"l": 630,
"c": 641,
"v": 53496.04758739
},
{
"ts": "2025-10-26T20:00:00",
"o": 633,
"h": 635,
"l": 628,
"c": 633,
"v": 23266.67809467
},
{
"ts": "2025-10-26T19:00:00",
"o": 635,
"h": 637,
"l": 633,
"c": 633,
"v": 17262.88140542
},
{
"ts": "2025-10-26T18:00:00",
"o": 636,
"h": 637,
"l": 635,
"c": 637,
"v": 15627.47205714
},
{
"ts": "2025-10-26T17:00:00",
"o": 638,
"h": 639,
"l": 634,
"c": 635,
"v": 30714.49884132
},
{
"ts": "2025-10-26T16:00:00",
"o": 646,
"h": 646,
"l": 638,
"c": 639,
"v": 106198.09764073
},
{
"ts": "2025-10-26T15:00:00",
"o": 642,
"h": 648,
"l": 641,
"c": 648,
"v": 127369.47076071
},
{
"ts": "2025-10-26T14:00:00",
"o": 639,
"h": 643,
"l": 639,
"c": 641,
"v": 140680.31974348
},
{
"ts": "2025-10-26T13:00:00",
"o": 640,
"h": 643,
"l": 638,
"c": 640,
"v": 100112.18069353
},
{
"ts": "2025-10-26T12:00:00",
"o": 643,
"h": 643,
"l": 637,
"c": 640,
"v": 127627.38650038
},
{
"ts": "2025-10-26T11:00:00",
"o": 637,
"h": 648,
"l": 635,
"c": 642,
"v": 201902.88730055
},
{
"ts": "2025-10-26T10:00:00",
"o": 642,
"h": 642,
"l": 634,
"c": 635,
"v": 55352.14322202
},
{
"ts": "2025-10-26T09:00:00",
"o": 635,
"h": 645,
"l": 633,
"c": 642,
"v": 116402.91029755
},
{
"ts": "2025-10-26T08:00:00",
"o": 635,
"h": 638,
"l": 634,
"c": 635,
"v": 59078.89325058
},
{
"ts": "2025-10-26T07:00:00",
"o": 641,
"h": 641,
"l": 631,
"c": 635,
"v": 223609.7491341
},
{
"ts": "2025-10-26T06:00:00",
"o": 643,
"h": 647,
"l": 637,
"c": 640,
"v": 195786.33449696
},
{
"ts": "2025-10-26T05:00:00",
"o": 631,
"h": 644,
"l": 631,
"c": 643,
"v": 135747.49101523
},
{
"ts": "2025-10-26T04:00:00",
"o": 627,
"h": 632,
"l": 626,
"c": 630,
"v": 91777.84580119
},
{
"ts": "2025-10-26T03:00:00",
"o": 630,
"h": 631,
"l": 625,
"c": 627,
"v": 105908.73038988
},
{
"ts": "2025-10-26T02:00:00",
"o": 634,
"h": 634,
"l": 628,
"c": 630,
"v": 156064.09912863
},
{
"ts": "2025-10-26T01:00:00",
"o": 638,
"h": 641,
"l": 631,
"c": 632,
"v": 300780.49214001
},
{
"ts": "2025-10-26T00:00:00",
"o": 635,
"h": 642,
"l": 631,
"c": 642,
"v": 402997.50243388
},
{
"ts": "2025-10-25T23:00:00",
"o": 632,
"h": 636,
"l": 631,
"c": 635,
"v": 264413.20412924
},
{
"ts": "2025-10-25T16:00:00",
"o": 630,
"h": 635,
"l": 619,
"c": 632,
"v": 518666.47806127
},
{
"ts": "2025-10-25T15:00:00",
"o": 605,
"h": 632,
"l": 604,
"c": 631,
"v": 436386.37472555
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 608,
"h": 608,
"l": 598,
"c": 600,
"v": 419985.87461394
},
{
"ts": "2025-10-31T20:00:00",
"o": 610,
"h": 611,
"l": 603,
"c": 608,
"v": 64060.94804797
},
{
"ts": "2025-10-31T16:00:00",
"o": 605,
"h": 611,
"l": 592,
"c": 609,
"v": 159346.83094656
},
{
"ts": "2025-10-31T12:00:00",
"o": 607,
"h": 612,
"l": 603,
"c": 605,
"v": 411211.80912399
},
{
"ts": "2025-10-31T08:00:00",
"o": 601,
"h": 611,
"l": 597,
"c": 609,
"v": 284589.27648007
},
{
"ts": "2025-10-31T04:00:00",
"o": 604,
"h": 613,
"l": 598,
"c": 601,
"v": 158873.7899173
},
{
"ts": "2025-10-31T00:00:00",
"o": 606,
"h": 606,
"l": 596,
"c": 604,
"v": 289876.74563065
},
{
"ts": "2025-10-30T20:00:00",
"o": 584,
"h": 608,
"l": 581,
"c": 607,
"v": 989876.82540985
},
{
"ts": "2025-10-30T16:00:00",
"o": 592,
"h": 597,
"l": 580,
"c": 582,
"v": 859507.19277678
},
{
"ts": "2025-10-30T12:00:00",
"o": 613,
"h": 617,
"l": 588,
"c": 591,
"v": 1287941.65882802
},
{
"ts": "2025-10-30T08:00:00",
"o": 638,
"h": 638,
"l": 611,
"c": 614,
"v": 727229.59351219
},
{
"ts": "2025-10-30T04:00:00",
"o": 625,
"h": 639,
"l": 608,
"c": 638,
"v": 627617.1937687
},
{
"ts": "2025-10-30T00:00:00",
"o": 624,
"h": 629,
"l": 617,
"c": 626,
"v": 264854.96606918
},
{
"ts": "2025-10-29T20:00:00",
"o": 635,
"h": 640,
"l": 616,
"c": 623,
"v": 317288.77246481
},
{
"ts": "2025-10-29T16:00:00",
"o": 616,
"h": 640,
"l": 612,
"c": 633,
"v": 474405.07626463
},
{
"ts": "2025-10-29T12:00:00",
"o": 629,
"h": 632,
"l": 613,
"c": 615,
"v": 548138.66882796
},
{
"ts": "2025-10-29T08:00:00",
"o": 627,
"h": 630,
"l": 618,
"c": 629,
"v": 578103.53621862
},
{
"ts": "2025-10-29T04:00:00",
"o": 637,
"h": 638,
"l": 623,
"c": 627,
"v": 259100.90994931
},
{
"ts": "2025-10-29T00:00:00",
"o": 642,
"h": 646,
"l": 635,
"c": 639,
"v": 204852.2696698
},
{
"ts": "2025-10-28T20:00:00",
"o": 634,
"h": 642,
"l": 625,
"c": 640,
"v": 396771.98710143
},
{
"ts": "2025-10-28T16:00:00",
"o": 648,
"h": 652,
"l": 631,
"c": 636,
"v": 133738.4675995
},
{
"ts": "2025-10-28T12:00:00",
"o": 647,
"h": 653,
"l": 637,
"c": 648,
"v": 558397.94913916
},
{
"ts": "2025-10-28T08:00:00",
"o": 646,
"h": 657,
"l": 645,
"c": 647,
"v": 311254.5368485
},
{
"ts": "2025-10-28T04:00:00",
"o": 659,
"h": 665,
"l": 641,
"c": 645,
"v": 825009.92088811
},
{
"ts": "2025-10-28T00:00:00",
"o": 658,
"h": 666,
"l": 651,
"c": 660,
"v": 1086370.51402235
},
{
"ts": "2025-10-27T20:00:00",
"o": 654,
"h": 666,
"l": 649,
"c": 658,
"v": 769741.62908703
},
{
"ts": "2025-10-27T16:00:00",
"o": 660,
"h": 669,
"l": 631,
"c": 654,
"v": 899440.37261016
},
{
"ts": "2025-10-27T12:00:00",
"o": 661,
"h": 663,
"l": 639,
"c": 660,
"v": 1459630.68176684
},
{
"ts": "2025-10-27T08:00:00",
"o": 652,
"h": 667,
"l": 636,
"c": 661,
"v": 1489863.44084922
},
{
"ts": "2025-10-27T04:00:00",
"o": 651,
"h": 653,
"l": 644,
"c": 652,
"v": 454447.41080318
},
{
"ts": "2025-10-27T00:00:00",
"o": 644,
"h": 657,
"l": 643,
"c": 651,
"v": 822144.74565527
},
{
"ts": "2025-10-26T20:00:00",
"o": 633,
"h": 654,
"l": 628,
"c": 644,
"v": 335206.13210603
},
{
"ts": "2025-10-26T16:00:00",
"o": 646,
"h": 646,
"l": 633,
"c": 633,
"v": 169802.94994461
},
{
"ts": "2025-10-26T12:00:00",
"o": 643,
"h": 648,
"l": 637,
"c": 648,
"v": 495789.3576981
},
{
"ts": "2025-10-26T08:00:00",
"o": 635,
"h": 648,
"l": 633,
"c": 642,
"v": 432736.8340707
},
{
"ts": "2025-10-26T04:00:00",
"o": 627,
"h": 647,
"l": 626,
"c": 635,
"v": 646921.42044748
},
{
"ts": "2025-10-26T00:00:00",
"o": 635,
"h": 642,
"l": 625,
"c": 627,
"v": 965750.8240924
},
{
"ts": "2025-10-25T20:00:00",
"o": 632,
"h": 636,
"l": 631,
"c": 635,
"v": 264413.20412924
},
{
"ts": "2025-10-25T16:00:00",
"o": 630,
"h": 635,
"l": 619,
"c": 632,
"v": 518666.47806127
},
{
"ts": "2025-10-25T12:00:00",
"o": 594,
"h": 632,
"l": 590,
"c": 631,
"v": 1030007.01410487
},
{
"ts": "2025-10-25T08:00:00",
"o": 582,
"h": 595,
"l": 582,
"c": 595,
"v": 222822.26104482
},
{
"ts": "2025-10-25T04:00:00",
"o": 593,
"h": 596,
"l": 581,
"c": 581,
"v": 281856.26059696
},
{
"ts": "2025-10-25T00:00:00",
"o": 603,
"h": 603,
"l": 570,
"c": 593,
"v": 1057263.47211642
},
{
"ts": "2025-10-24T20:00:00",
"o": 570,
"h": 607,
"l": 570,
"c": 603,
"v": 2195437.42228746
},
{
"ts": "2025-10-24T16:00:00",
"o": 565,
"h": 575,
"l": 562,
"c": 570,
"v": 432741.03369925
},
{
"ts": "2025-10-24T12:00:00",
"o": 553,
"h": 576,
"l": 548,
"c": 563,
"v": 1444389.00137901
},
{
"ts": "2025-10-24T08:00:00",
"o": 542,
"h": 553,
"l": 540,
"c": 553,
"v": 445128.45583315
},
{
"ts": "2025-10-24T04:00:00",
"o": 534,
"h": 544,
"l": 533,
"c": 543,
"v": 357754.29141844
},
{
"ts": "2025-10-24T00:00:00",
"o": 539,
"h": 542,
"l": 533,
"c": 534,
"v": 496855.80883109
},
{
"ts": "2025-10-23T20:00:00",
"o": 540,
"h": 541,
"l": 535,
"c": 538,
"v": 185100.09005978
},
{
"ts": "2025-10-23T16:00:00",
"o": 528,
"h": 543,
"l": 528,
"c": 540,
"v": 327652.8710226
},
{
"ts": "2025-10-23T12:00:00",
"o": 532,
"h": 543,
"l": 525,
"c": 528,
"v": 621683.67502812
},
{
"ts": "2025-10-23T08:00:00",
"o": 535,
"h": 542,
"l": 531,
"c": 532,
"v": 361340.22906787
},
{
"ts": "2025-10-23T04:00:00",
"o": 525,
"h": 537,
"l": 523,
"c": 535,
"v": 350271.24031501
},
{
"ts": "2025-10-23T00:00:00",
"o": 519,
"h": 526,
"l": 517,
"c": 524,
"v": 226281.19420614
},
{
"ts": "2025-10-22T20:00:00",
"o": 524,
"h": 527,
"l": 509,
"c": 519,
"v": 529521.49070161
},
{
"ts": "2025-10-22T16:00:00",
"o": 530,
"h": 533,
"l": 519,
"c": 526,
"v": 136428.75664689
},
{
"ts": "2025-10-22T12:00:00",
"o": 532,
"h": 540,
"l": 527,
"c": 531,
"v": 413842.16102508
},
{
"ts": "2025-10-22T08:00:00",
"o": 530,
"h": 537,
"l": 522,
"c": 532,
"v": 523385.43602904
},
{
"ts": "2025-10-22T04:00:00",
"o": 529,
"h": 541,
"l": 526,
"c": 530,
"v": 261317.85455195
},
{
"ts": "2025-10-22T00:00:00",
"o": 526,
"h": 530,
"l": 523,
"c": 529,
"v": 182621.37563844
},
{
"ts": "2025-10-21T20:00:00",
"o": 542,
"h": 544,
"l": 524,
"c": 526,
"v": 365598.71579618
},
{
"ts": "2025-10-21T16:00:00",
"o": 553,
"h": 557,
"l": 542,
"c": 545,
"v": 178371.09169481
},
{
"ts": "2025-10-21T12:00:00",
"o": 533,
"h": 555,
"l": 530,
"c": 553,
"v": 551831.19357369
},
{
"ts": "2025-10-21T08:00:00",
"o": 535,
"h": 536,
"l": 524,
"c": 533,
"v": 264070.39278839
},
{
"ts": "2025-10-21T04:00:00",
"o": 538,
"h": 538,
"l": 529,
"c": 537,
"v": 379346.08814107
},
{
"ts": "2025-10-21T00:00:00",
"o": 547,
"h": 548,
"l": 537,
"c": 538,
"v": 167651.543644
},
{
"ts": "2025-10-20T20:00:00",
"o": 542,
"h": 549,
"l": 540,
"c": 547,
"v": 25582.48243678
},
{
"ts": "2025-10-20T16:00:00",
"o": 542,
"h": 545,
"l": 533,
"c": 544,
"v": 144314.40244904
},
{
"ts": "2025-10-20T12:00:00",
"o": 545,
"h": 552,
"l": 542,
"c": 542,
"v": 355384.89711844
},
{
"ts": "2025-10-20T08:00:00",
"o": 547,
"h": 553,
"l": 543,
"c": 546,
"v": 801127.51887254
},
{
"ts": "2025-10-20T04:00:00",
"o": 542,
"h": 554,
"l": 539,
"c": 549,
"v": 446931.74246783
},
{
"ts": "2025-10-20T00:00:00",
"o": 532,
"h": 543,
"l": 524,
"c": 543,
"v": 423742.57330513
},
{
"ts": "2025-10-19T20:00:00",
"o": 534,
"h": 539,
"l": 531,
"c": 532,
"v": 114179.88310568
},
{
"ts": "2025-10-19T16:00:00",
"o": 533,
"h": 538,
"l": 532,
"c": 532,
"v": 231439.80829551
},
{
"ts": "2025-10-19T12:00:00",
"o": 526,
"h": 536,
"l": 521,
"c": 533,
"v": 418723.46816766
},
{
"ts": "2025-10-19T08:00:00",
"o": 516,
"h": 531,
"l": 508,
"c": 526,
"v": 579984.25017694
},
{
"ts": "2025-10-19T04:00:00",
"o": 523,
"h": 525,
"l": 513,
"c": 516,
"v": 167530.12686253
},
{
"ts": "2025-10-19T00:00:00",
"o": 522,
"h": 525,
"l": 515,
"c": 523,
"v": 130787.38148258
},
{
"ts": "2025-10-18T20:00:00",
"o": 521,
"h": 524,
"l": 518,
"c": 521,
"v": 45366.33836765
},
{
"ts": "2025-10-18T16:00:00",
"o": 522,
"h": 526,
"l": 517,
"c": 521,
"v": 159402.77710435
},
{
"ts": "2025-10-18T12:00:00",
"o": 525,
"h": 527,
"l": 516,
"c": 521,
"v": 222405.09497312
},
{
"ts": "2025-10-18T08:00:00",
"o": 520,
"h": 526,
"l": 520,
"c": 525,
"v": 306469.89975887
},
{
"ts": "2025-10-18T04:00:00",
"o": 521,
"h": 528,
"l": 517,
"c": 521,
"v": 280240.80161983
},
{
"ts": "2025-10-18T00:00:00",
"o": 515,
"h": 524,
"l": 514,
"c": 522,
"v": 308784.72547629
},
{
"ts": "2025-10-17T20:00:00",
"o": 516,
"h": 525,
"l": 514,
"c": 516,
"v": 207057.97030101
},
{
"ts": "2025-10-17T16:00:00",
"o": 517,
"h": 523,
"l": 512,
"c": 515,
"v": 316838.37845445
},
{
"ts": "2025-10-17T12:00:00",
"o": 511,
"h": 516,
"l": 502,
"c": 516,
"v": 549497.30241488
},
{
"ts": "2025-10-17T08:00:00",
"o": 497,
"h": 515,
"l": 487,
"c": 511,
"v": 1206031.84368288
},
{
"ts": "2025-10-17T04:00:00",
"o": 535,
"h": 535,
"l": 495,
"c": 496,
"v": 1317613.18936141
},
{
"ts": "2025-10-17T00:00:00",
"o": 528,
"h": 535,
"l": 526,
"c": 535,
"v": 320274.73650876
},
{
"ts": "2025-10-16T20:00:00",
"o": 531,
"h": 531,
"l": 520,
"c": 528,
"v": 329640.51889155
},
{
"ts": "2025-10-16T16:00:00",
"o": 533,
"h": 541,
"l": 524,
"c": 529,
"v": 579395.10772669
},
{
"ts": "2025-10-16T12:00:00",
"o": 559,
"h": 564,
"l": 533,
"c": 535,
"v": 503296.07570649
},
{
"ts": "2025-10-16T08:00:00",
"o": 552,
"h": 561,
"l": 534,
"c": 557,
"v": 833395.02649186
},
{
"ts": "2025-10-16T04:00:00",
"o": 553,
"h": 559,
"l": 548,
"c": 552,
"v": 216248.58066809
},
{
"ts": "2025-10-16T00:00:00",
"o": 550,
"h": 560,
"l": 547,
"c": 553,
"v": 622209.86738459
},
{
"ts": "2025-10-15T20:00:00",
"o": 555,
"h": 556,
"l": 546,
"c": 551,
"v": 334968.09586032
},
{
"ts": "2025-10-15T16:00:00",
"o": 554,
"h": 563,
"l": 551,
"c": 552,
"v": 171783.32601381
},
{
"ts": "2025-10-15T12:00:00",
"o": 560,
"h": 563,
"l": 545,
"c": 554,
"v": 745086.61103974
},
{
"ts": "2025-10-15T08:00:00",
"o": 565,
"h": 578,
"l": 556,
"c": 560,
"v": 542201.20824541
},
{
"ts": "2025-10-15T04:00:00",
"o": 564,
"h": 571,
"l": 562,
"c": 566,
"v": 524187.69519203
},
{
"ts": "2025-10-15T00:00:00",
"o": 565,
"h": 571,
"l": 562,
"c": 564,
"v": 597555.62706937
},
{
"ts": "2025-10-14T20:00:00",
"o": 565,
"h": 568,
"l": 560,
"c": 565,
"v": 150892.54372222
},
{
"ts": "2025-10-14T16:00:00",
"o": 567,
"h": 582,
"l": 557,
"c": 563,
"v": 523882.95511779
},
{
"ts": "2025-10-14T12:00:00",
"o": 554,
"h": 571,
"l": 545,
"c": 568,
"v": 958294.98963887
},
{
"ts": "2025-10-14T08:00:00",
"o": 551,
"h": 561,
"l": 545,
"c": 554,
"v": 649543.15474927
},
{
"ts": "2025-10-14T04:00:00",
"o": 579,
"h": 580,
"l": 542,
"c": 551,
"v": 1313750.28029865
},
{
"ts": "2025-10-14T00:00:00",
"o": 600,
"h": 603,
"l": 577,
"c": 579,
"v": 681276.19892183
},
{
"ts": "2025-10-13T20:00:00",
"o": 593,
"h": 601,
"l": 588,
"c": 600,
"v": 318654.41798809
},
{
"ts": "2025-10-13T16:00:00",
"o": 575,
"h": 597,
"l": 572,
"c": 593,
"v": 421258.98458148
},
{
"ts": "2025-10-13T12:00:00",
"o": 563,
"h": 578,
"l": 560,
"c": 574,
"v": 809361.58717354
},
{
"ts": "2025-10-13T08:00:00",
"o": 569,
"h": 579,
"l": 554,
"c": 564,
"v": 696549.62218212
},
{
"ts": "2025-10-13T04:00:00",
"o": 559,
"h": 575,
"l": 558,
"c": 568,
"v": 418359.3922518
},
{
"ts": "2025-10-13T00:00:00",
"o": 563,
"h": 570,
"l": 557,
"c": 560,
"v": 519876.12914656
},
{
"ts": "2025-10-12T20:00:00",
"o": 569,
"h": 572,
"l": 559,
"c": 564,
"v": 307230.85219262
},
{
"ts": "2025-10-12T16:00:00",
"o": 557,
"h": 570,
"l": 554,
"c": 568,
"v": 809653.63932444
},
{
"ts": "2025-10-12T12:00:00",
"o": 524,
"h": 558,
"l": 518,
"c": 557,
"v": 1245040.14430833
},
{
"ts": "2025-10-12T08:00:00",
"o": 525,
"h": 530,
"l": 517,
"c": 525,
"v": 369931.17309923
},
{
"ts": "2025-10-12T04:00:00",
"o": 517,
"h": 529,
"l": 517,
"c": 524,
"v": 436689.92459591
},
{
"ts": "2025-10-12T00:00:00",
"o": 519,
"h": 528,
"l": 502,
"c": 517,
"v": 883267.30024913
},
{
"ts": "2025-10-11T20:00:00",
"o": 507,
"h": 526,
"l": 506,
"c": 517,
"v": 749846.1920157
},
{
"ts": "2025-10-11T16:00:00",
"o": 515,
"h": 520,
"l": 503,
"c": 508,
"v": 390554.64835658
},
{
"ts": "2025-10-11T12:00:00",
"o": 521,
"h": 523,
"l": 508,
"c": 518,
"v": 671522.21757973
},
{
"ts": "2025-10-11T08:00:00",
"o": 512,
"h": 538,
"l": 509,
"c": 523,
"v": 1199744.19785196
},
{
"ts": "2025-10-11T04:00:00",
"o": 516,
"h": 520,
"l": 503,
"c": 512,
"v": 1342312.11642474
},
{
"ts": "2025-10-11T00:00:00",
"o": 515,
"h": 556,
"l": 500,
"c": 517,
"v": 2586433.56642212
},
{
"ts": "2025-10-10T20:00:00",
"o": 599,
"h": 600,
"l": 476,
"c": 515,
"v": 4656981.00553525
},
{
"ts": "2025-10-10T16:00:00",
"o": 611,
"h": 617,
"l": 596,
"c": 598,
"v": 823532.72229551
},
{
"ts": "2025-10-10T12:00:00",
"o": 633,
"h": 641,
"l": 603,
"c": 611,
"v": 1274399.85505492
},
{
"ts": "2025-10-10T08:00:00",
"o": 626,
"h": 635,
"l": 624,
"c": 634,
"v": 254859.28785093
},
{
"ts": "2025-10-10T04:00:00",
"o": 631,
"h": 637,
"l": 625,
"c": 627,
"v": 517923.45860784
},
{
"ts": "2025-10-10T00:00:00",
"o": 630,
"h": 634,
"l": 624,
"c": 630,
"v": 514963.97514783
},
{
"ts": "2025-10-09T20:00:00",
"o": 629,
"h": 632,
"l": 625,
"c": 631,
"v": 333013.63428985
},
{
"ts": "2025-10-09T16:00:00",
"o": 622,
"h": 629,
"l": 619,
"c": 627,
"v": 322943.09958583
},
{
"ts": "2025-10-09T12:00:00",
"o": 629,
"h": 634,
"l": 619,
"c": 622,
"v": 836876.25422007
},
{
"ts": "2025-10-09T08:00:00",
"o": 631,
"h": 634,
"l": 621,
"c": 629,
"v": 710997.52483799
},
{
"ts": "2025-10-09T04:00:00",
"o": 638,
"h": 643,
"l": 630,
"c": 632,
"v": 449397.55542782
},
{
"ts": "2025-10-09T00:00:00",
"o": 649,
"h": 655,
"l": 631,
"c": 638,
"v": 1031275.28640727
},
{
"ts": "2025-10-08T20:00:00",
"o": 652,
"h": 652,
"l": 646,
"c": 649,
"v": 318541.78932985
},
{
"ts": "2025-10-08T16:00:00",
"o": 646,
"h": 654,
"l": 645,
"c": 652,
"v": 619091.92637577
},
{
"ts": "2025-10-08T12:00:00",
"o": 638,
"h": 673,
"l": 633,
"c": 647,
"v": 2859233.21035229
},
{
"ts": "2025-10-08T08:00:00",
"o": 642,
"h": 648,
"l": 638,
"c": 638,
"v": 419790.3778802
},
{
"ts": "2025-10-08T04:00:00",
"o": 638,
"h": 644,
"l": 635,
"c": 643,
"v": 310243.61123189
},
{
"ts": "2025-10-08T00:00:00",
"o": 642,
"h": 650,
"l": 637,
"c": 638,
"v": 558297.29692526
},
{
"ts": "2025-10-07T20:00:00",
"o": 649,
"h": 651,
"l": 639,
"c": 641,
"v": 122572.45853963
},
{
"ts": "2025-10-07T16:00:00",
"o": 643,
"h": 653,
"l": 638,
"c": 643,
"v": 353675.335202
},
{
"ts": "2025-10-07T12:00:00",
"o": 668,
"h": 669,
"l": 638,
"c": 645,
"v": 1081443.97861673
},
{
"ts": "2025-10-07T08:00:00",
"o": 659,
"h": 668,
"l": 652,
"c": 667,
"v": 572181.56641563
},
{
"ts": "2025-10-07T04:00:00",
"o": 671,
"h": 676,
"l": 658,
"c": 659,
"v": 875800.6291575
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 608,
"h": 608,
"l": 598,
"c": 600,
"v": 419985.87461394
},
{
"ts": "2025-10-31T00:00:00",
"o": 606,
"h": 613,
"l": 592,
"c": 608,
"v": 1367959.40014654
},
{
"ts": "2025-10-30T00:00:00",
"o": 624,
"h": 639,
"l": 580,
"c": 607,
"v": 4757027.43036472
},
{
"ts": "2025-10-29T00:00:00",
"o": 642,
"h": 646,
"l": 612,
"c": 623,
"v": 2381889.23339513
},
{
"ts": "2025-10-28T00:00:00",
"o": 658,
"h": 666,
"l": 625,
"c": 640,
"v": 3311543.37559905
},
{
"ts": "2025-10-27T00:00:00",
"o": 644,
"h": 669,
"l": 631,
"c": 658,
"v": 5895268.2807717
},
{
"ts": "2025-10-26T00:00:00",
"o": 635,
"h": 654,
"l": 625,
"c": 644,
"v": 3046207.51835932
},
{
"ts": "2025-10-25T00:00:00",
"o": 603,
"h": 636,
"l": 570,
"c": 635,
"v": 3375028.69005358
},
{
"ts": "2025-10-24T00:00:00",
"o": 539,
"h": 607,
"l": 533,
"c": 603,
"v": 5372306.0134484
},
{
"ts": "2025-10-23T00:00:00",
"o": 519,
"h": 543,
"l": 517,
"c": 538,
"v": 2072329.29969952
},
{
"ts": "2025-10-22T00:00:00",
"o": 526,
"h": 541,
"l": 509,
"c": 519,
"v": 2047117.07459301
},
{
"ts": "2025-10-21T00:00:00",
"o": 547,
"h": 557,
"l": 524,
"c": 526,
"v": 1906869.02563814
},
{
"ts": "2025-10-20T00:00:00",
"o": 532,
"h": 554,
"l": 524,
"c": 547,
"v": 2197083.61664976
},
{
"ts": "2025-10-19T00:00:00",
"o": 522,
"h": 539,
"l": 508,
"c": 532,
"v": 1642644.9180909
},
{
"ts": "2025-10-18T00:00:00",
"o": 515,
"h": 528,
"l": 514,
"c": 521,
"v": 1322669.63730011
},
{
"ts": "2025-10-17T00:00:00",
"o": 528,
"h": 535,
"l": 487,
"c": 516,
"v": 3917313.42072339
},
{
"ts": "2025-10-16T00:00:00",
"o": 550,
"h": 564,
"l": 520,
"c": 528,
"v": 3084185.17686927
},
{
"ts": "2025-10-15T00:00:00",
"o": 565,
"h": 578,
"l": 545,
"c": 551,
"v": 2915782.56342068
},
{
"ts": "2025-10-14T00:00:00",
"o": 600,
"h": 603,
"l": 542,
"c": 565,
"v": 4277640.12244863
},
{
"ts": "2025-10-13T00:00:00",
"o": 563,
"h": 601,
"l": 554,
"c": 600,
"v": 3184060.13332359
},
{
"ts": "2025-10-12T00:00:00",
"o": 519,
"h": 572,
"l": 502,
"c": 564,
"v": 4051813.03376966
},
{
"ts": "2025-10-11T00:00:00",
"o": 515,
"h": 556,
"l": 500,
"c": 517,
"v": 6940412.93865083
},
{
"ts": "2025-10-10T00:00:00",
"o": 630,
"h": 641,
"l": 476,
"c": 515,
"v": 8042660.30449228
},
{
"ts": "2025-10-09T00:00:00",
"o": 649,
"h": 655,
"l": 619,
"c": 631,
"v": 3684503.35476883
},
{
"ts": "2025-10-08T00:00:00",
"o": 642,
"h": 673,
"l": 633,
"c": 649,
"v": 5085198.21209526
},
{
"ts": "2025-10-07T00:00:00",
"o": 670,
"h": 676,
"l": 638,
"c": 641,
"v": 3419746.54055962
},
{
"ts": "2025-10-06T00:00:00",
"o": 652,
"h": 677,
"l": 647,
"c": 670,
"v": 3270477.54744842
},
{
"ts": "2025-10-05T00:00:00",
"o": 651,
"h": 678,
"l": 643,
"c": 653,
"v": 3768634.96001044
},
{
"ts": "2025-10-04T00:00:00",
"o": 664,
"h": 667,
"l": 637,
"c": 650,
"v": 2019438.28816037
},
{
"ts": "2025-10-03T00:00:00",
"o": 671,
"h": 679,
"l": 648,
"c": 665,
"v": 3765150.15784586
},
{
"ts": "2025-10-02T00:00:00",
"o": 656,
"h": 673,
"l": 645,
"c": 671,
"v": 4598637.01095595
},
{
"ts": "2025-10-01T00:00:00",
"o": 613,
"h": 659,
"l": 610,
"c": 656,
"v": 4518899.39948943
},
{
"ts": "2025-09-30T00:00:00",
"o": 626,
"h": 628,
"l": 596,
"c": 613,
"v": 2811827.57319114
},
{
"ts": "2025-09-29T00:00:00",
"o": 646,
"h": 647,
"l": 619,
"c": 626,
"v": 2034274.22994116
},
{
"ts": "2025-09-28T00:00:00",
"o": 631,
"h": 648,
"l": 611,
"c": 645,
"v": 1346069.28838711
},
{
"ts": "2025-09-27T00:00:00",
"o": 641,
"h": 646,
"l": 624,
"c": 631,
"v": 1365242.25404266
},
{
"ts": "2025-09-26T00:00:00",
"o": 623,
"h": 643,
"l": 615,
"c": 641,
"v": 3198866.08138545
},
{
"ts": "2025-09-25T00:00:00",
"o": 670,
"h": 671,
"l": 618,
"c": 621,
"v": 5435683.92874512
},
{
"ts": "2025-09-24T00:00:00",
"o": 661,
"h": 687,
"l": 647,
"c": 671,
"v": 2891381.22183167
},
{
"ts": "2025-09-23T00:00:00",
"o": 675,
"h": 694,
"l": 648,
"c": 661,
"v": 4409900.78174982
},
{
"ts": "2025-09-22T00:00:00",
"o": 727,
"h": 732,
"l": 657,
"c": 675,
"v": 8617277.33099748
},
{
"ts": "2025-09-21T00:00:00",
"o": 741,
"h": 753,
"l": 726,
"c": 727,
"v": 4335427.69035813
},
{
"ts": "2025-09-20T00:00:00",
"o": 736,
"h": 746,
"l": 723,
"c": 741,
"v": 2765094.57497804
},
{
"ts": "2025-09-19T00:00:00",
"o": 775,
"h": 780,
"l": 731,
"c": 735,
"v": 5135384.03253993
},
{
"ts": "2025-09-18T00:00:00",
"o": 755,
"h": 793,
"l": 742,
"c": 776,
"v": 8571855.4207655
},
{
"ts": "2025-09-17T00:00:00",
"o": 719,
"h": 764,
"l": 699,
"c": 753,
"v": 6505652.29987263
},
{
"ts": "2025-09-16T00:00:00",
"o": 708,
"h": 728,
"l": 694,
"c": 719,
"v": 4125073.28921712
},
{
"ts": "2025-09-15T00:00:00",
"o": 744,
"h": 754,
"l": 689,
"c": 708,
"v": 10221668.4788668
},
{
"ts": "2025-09-14T00:00:00",
"o": 758,
"h": 780,
"l": 729,
"c": 744,
"v": 9003026.71454689
},
{
"ts": "2025-09-13T00:00:00",
"o": 776,
"h": 784,
"l": 740,
"c": 759,
"v": 9360252.62627664
},
{
"ts": "2025-09-12T00:00:00",
"o": 757,
"h": 804,
"l": 745,
"c": 775,
"v": 15000689.24150408
},
{
"ts": "2025-09-11T00:00:00",
"o": 746,
"h": 758,
"l": 729,
"c": 757,
"v": 5744857.58669533
},
{
"ts": "2025-09-10T00:00:00",
"o": 735,
"h": 750,
"l": 726,
"c": 746,
"v": 7109687.8787162
},
{
"ts": "2025-09-09T00:00:00",
"o": 721,
"h": 744,
"l": 706,
"c": 735,
"v": 8322645.84679194
},
{
"ts": "2025-09-08T00:00:00",
"o": 705,
"h": 729,
"l": 701,
"c": 719,
"v": 4963530.66490547
},
{
"ts": "2025-09-07T00:00:00",
"o": 694,
"h": 709,
"l": 693,
"c": 705,
"v": 2400451.07519738
},
{
"ts": "2025-09-06T00:00:00",
"o": 697,
"h": 702,
"l": 687,
"c": 694,
"v": 1173919.28759927
},
{
"ts": "2025-09-05T00:00:00",
"o": 671,
"h": 701,
"l": 671,
"c": 698,
"v": 3414236.96485178
},
{
"ts": "2025-09-04T00:00:00",
"o": 692,
"h": 697,
"l": 667,
"c": 670,
"v": 2893687.39374633
},
{
"ts": "2025-09-03T00:00:00",
"o": 697,
"h": 706,
"l": 687,
"c": 692,
"v": 3844989.12736175
},
{
"ts": "2025-09-02T00:00:00",
"o": 664,
"h": 700,
"l": 659,
"c": 697,
"v": 4652369.75100732
},
{
"ts": "2025-09-01T00:00:00",
"o": 682,
"h": 706,
"l": 653,
"c": 665,
"v": 6671984.8042328
},
{
"ts": "2025-08-31T00:00:00",
"o": 702,
"h": 707,
"l": 682,
"c": 683,
"v": 5154045.09602658
},
{
"ts": "2025-08-30T00:00:00",
"o": 716,
"h": 722,
"l": 685,
"c": 700,
"v": 6689828.44847477
},
{
"ts": "2025-08-29T00:00:00",
"o": 737,
"h": 758,
"l": 696,
"c": 714,
"v": 26152761.20770405
},
{
"ts": "2025-08-28T00:00:00",
"o": 693,
"h": 739,
"l": 683,
"c": 736,
"v": 21279097.65687012
},
{
"ts": "2025-08-27T00:00:00",
"o": 663,
"h": 714,
"l": 658,
"c": 693,
"v": 14124621.82260636
},
{
"ts": "2025-08-26T00:00:00",
"o": 649,
"h": 669,
"l": 644,
"c": 664,
"v": 4572672.2311317
},
{
"ts": "2025-08-25T00:00:00",
"o": 708,
"h": 736,
"l": 645,
"c": 650,
"v": 11313194.05193332
},
{
"ts": "2025-08-24T00:00:00",
"o": 724,
"h": 743,
"l": 700,
"c": 709,
"v": 11144958.47873098
},
{
"ts": "2025-08-23T00:00:00",
"o": 732,
"h": 750,
"l": 702,
"c": 724,
"v": 7366866.55231538
},
{
"ts": "2025-08-22T00:00:00",
"o": 680,
"h": 734,
"l": 651,
"c": 732,
"v": 8147504.79343753
},
{
"ts": "2025-08-21T00:00:00",
"o": 699,
"h": 708,
"l": 676,
"c": 680,
"v": 2752561.03977077
},
{
"ts": "2025-08-20T00:00:00",
"o": 663,
"h": 701,
"l": 663,
"c": 698,
"v": 4482889.44437242
},
{
"ts": "2025-08-19T00:00:00",
"o": 686,
"h": 700,
"l": 661,
"c": 662,
"v": 7219203.72673586
},
{
"ts": "2025-08-18T00:00:00",
"o": 709,
"h": 711,
"l": 676,
"c": 685,
"v": 5637866.73631435
},
{
"ts": "2025-08-17T00:00:00",
"o": 719,
"h": 733,
"l": 707,
"c": 709,
"v": 5105367.407682
},
{
"ts": "2025-08-16T00:00:00",
"o": 711,
"h": 722,
"l": 699,
"c": 719,
"v": 2888459.96357368
},
{
"ts": "2025-08-15T00:00:00",
"o": 709,
"h": 743,
"l": 686,
"c": 711,
"v": 9032779.29754764
},
{
"ts": "2025-08-14T00:00:00",
"o": 753,
"h": 779,
"l": 688,
"c": 708,
"v": 14987122.60259488
},
{
"ts": "2025-08-13T00:00:00",
"o": 732,
"h": 774,
"l": 726,
"c": 754,
"v": 16941043.50411843
},
{
"ts": "2025-08-12T00:00:00",
"o": 684,
"h": 737,
"l": 672,
"c": 730,
"v": 10890665.62913257
},
{
"ts": "2025-08-11T00:00:00",
"o": 729,
"h": 745,
"l": 675,
"c": 684,
"v": 12319104.61605789
},
{
"ts": "2025-08-10T00:00:00",
"o": 721,
"h": 789,
"l": 690,
"c": 729,
"v": 28373869.30414271
},
{
"ts": "2025-08-09T00:00:00",
"o": 685,
"h": 735,
"l": 683,
"c": 719,
"v": 8881888.51992864
},
{
"ts": "2025-08-08T00:00:00",
"o": 687,
"h": 700,
"l": 670,
"c": 685,
"v": 7144588.52369363
},
{
"ts": "2025-08-07T00:00:00",
"o": 661,
"h": 689,
"l": 654,
"c": 687,
"v": 5546351.4112759
},
{
"ts": "2025-08-06T00:00:00",
"o": 654,
"h": 668,
"l": 629,
"c": 661,
"v": 2675983.28420232
},
{
"ts": "2025-08-05T00:00:00",
"o": 679,
"h": 681,
"l": 637,
"c": 654,
"v": 5025419.81697812
},
{
"ts": "2025-08-04T00:00:00",
"o": 657,
"h": 680,
"l": 639,
"c": 679,
"v": 4750493.08361657
},
{
"ts": "2025-08-03T00:00:00",
"o": 614,
"h": 658,
"l": 603,
"c": 657,
"v": 2871172.32105056
},
{
"ts": "2025-08-02T00:00:00",
"o": 630,
"h": 642,
"l": 603,
"c": 612,
"v": 3949408.71447081
},
{
"ts": "2025-08-01T00:00:00",
"o": 673,
"h": 683,
"l": 619,
"c": 630,
"v": 7500815.98394178
},
{
"ts": "2025-07-31T00:00:00",
"o": 718,
"h": 743,
"l": 672,
"c": 672,
"v": 6884275.01527936
},
{
"ts": "2025-07-30T00:00:00",
"o": 744,
"h": 745.7,
"l": 692,
"c": 718,
"v": 5448579.67730097
},
{
"ts": "2025-07-29T00:00:00",
"o": 751.3,
"h": 786.2,
"l": 727.7,
"c": 745.4,
"v": 9481871.45423965
},
{
"ts": "2025-07-28T00:00:00",
"o": 803.1,
"h": 849.5,
"l": 745,
"c": 751.3,
"v": 29615522.38344181
},
{
"ts": "2025-07-27T00:00:00",
"o": 757.1,
"h": 829.5,
"l": 754.9,
"c": 804.4,
"v": 22590967.23256366
},
{
"ts": "2025-07-26T00:00:00",
"o": 753.3,
"h": 768.2,
"l": 746.3,
"c": 756.2,
"v": 2894766.25617914
},
{
"ts": "2025-07-25T00:00:00",
"o": 734.9,
"h": 753.2,
"l": 707.5,
"c": 751.9,
"v": 5545112.77862191
},
{
"ts": "2025-07-24T00:00:00",
"o": 789.2,
"h": 805,
"l": 716.3,
"c": 734,
"v": 16610935.78637095
},
{
"ts": "2025-07-23T00:00:00",
"o": 858.5,
"h": 858.5,
"l": 755.4,
"c": 789.2,
"v": 19089765.42839291
},
{
"ts": "2025-07-22T00:00:00",
"o": 835,
"h": 960,
"l": 819.1,
"c": 858.5,
"v": 95184335.8646208
},
{
"ts": "2025-07-21T00:00:00",
"o": 765.9,
"h": 878.9,
"l": 748.5,
"c": 834.6,
"v": 43355128.43371372
},
{
"ts": "2025-07-20T00:00:00",
"o": 748,
"h": 776,
"l": 743.1,
"c": 765.9,
"v": 7082113.24610891
},
{
"ts": "2025-07-19T00:00:00",
"o": 730.4,
"h": 750,
"l": 708.6,
"c": 748,
"v": 4294675.65040237
},
{
"ts": "2025-07-18T00:00:00",
"o": 741.7,
"h": 786.3,
"l": 716,
"c": 730,
"v": 14282438.65481737
},
{
"ts": "2025-07-17T00:00:00",
"o": 735,
"h": 754,
"l": 714.8,
"c": 741.6,
"v": 10377682.31716885
},
{
"ts": "2025-07-16T00:00:00",
"o": 701.4,
"h": 758.6,
"l": 691.3,
"c": 735,
"v": 12402712.82416536
},
{
"ts": "2025-07-15T00:00:00",
"o": 681.2,
"h": 704.7,
"l": 647.2,
"c": 701.7,
"v": 6235529.76405011
},
{
"ts": "2025-07-14T00:00:00",
"o": 683.7,
"h": 720.6,
"l": 669.4,
"c": 681.2,
"v": 13325431.0946096
},
{
"ts": "2025-07-13T00:00:00",
"o": 642.8,
"h": 698.5,
"l": 640.9,
"c": 683.6,
"v": 13710984.32194678
},
{
"ts": "2025-07-12T00:00:00",
"o": 657.7,
"h": 664,
"l": 622.1,
"c": 642.8,
"v": 5461116.31499718
},
{
"ts": "2025-07-11T00:00:00",
"o": 653.6,
"h": 688.2,
"l": 639.1,
"c": 657.9,
"v": 7427122.7330747
},
{
"ts": "2025-07-10T00:00:00",
"o": 616.8,
"h": 660.9,
"l": 605.4,
"c": 653.5,
"v": 5812273.05658407
},
{
"ts": "2025-07-09T00:00:00",
"o": 589.9,
"h": 616.9,
"l": 580,
"c": 616.9,
"v": 2736339.37360691
},
{
"ts": "2025-07-08T00:00:00",
"o": 597.6,
"h": 600.9,
"l": 579.3,
"c": 589.9,
"v": 2076934.40096035
},
{
"ts": "2025-07-07T00:00:00",
"o": 606.2,
"h": 612.2,
"l": 586,
"c": 597.5,
"v": 1679972.40606182
},
{
"ts": "2025-07-06T00:00:00",
"o": 598.3,
"h": 621.9,
"l": 592.8,
"c": 606.1,
"v": 2949006.12371151
},
{
"ts": "2025-07-05T00:00:00",
"o": 594.4,
"h": 609.9,
"l": 586,
"c": 598.3,
"v": 1239191.52280596
},
{
"ts": "2025-07-04T00:00:00",
"o": 626,
"h": 637.2,
"l": 584.9,
"c": 593.7,
"v": 3598941.45628008
},
{
"ts": "2025-07-03T00:00:00",
"o": 614.4,
"h": 654,
"l": 614.4,
"c": 626.5,
"v": 6882972.57480857
},
{
"ts": "2025-07-02T00:00:00",
"o": 583.8,
"h": 624.1,
"l": 576.2,
"c": 613.4,
"v": 3314541.05828733
},
{
"ts": "2025-07-01T00:00:00",
"o": 625.8,
"h": 628.7,
"l": 580,
"c": 583.8,
"v": 4109766.13147901
},
{
"ts": "2025-06-30T00:00:00",
"o": 633.9,
"h": 659.4,
"l": 610.2,
"c": 625.1,
"v": 6976882.14807341
},
{
"ts": "2025-06-29T00:00:00",
"o": 616,
"h": 640,
"l": 601.6,
"c": 633.8,
"v": 5709654.44897109
},
{
"ts": "2025-06-28T00:00:00",
"o": 557.3,
"h": 627.5,
"l": 554.8,
"c": 615.9,
"v": 8641636.56779216
},
{
"ts": "2025-06-27T00:00:00",
"o": 541.5,
"h": 568.3,
"l": 530.9,
"c": 557.3,
"v": 1683471.25962756
},
{
"ts": "2025-06-26T00:00:00",
"o": 563.9,
"h": 579.8,
"l": 535.2,
"c": 540.7,
"v": 2709547.95692176
},
{
"ts": "2025-06-25T00:00:00",
"o": 574.9,
"h": 597.3,
"l": 556.1,
"c": 563.1,
"v": 4937535.98348992
},
{
"ts": "2025-06-24T00:00:00",
"o": 560.6,
"h": 593.9,
"l": 554,
"c": 575,
"v": 6165009.87458492
},
{
"ts": "2025-06-23T00:00:00",
"o": 481.3,
"h": 568.7,
"l": 480.9,
"c": 560.6,
"v": 4763197.19969385
},
{
"ts": "2025-06-22T00:00:00",
"o": 501.7,
"h": 509.4,
"l": 455.8,
"c": 481.3,
"v": 5419262.19216466
},
{
"ts": "2025-06-21T00:00:00",
"o": 528,
"h": 543.4,
"l": 485.7,
"c": 500.9,
"v": 3843120.63338838
},
{
"ts": "2025-06-20T00:00:00",
"o": 561.3,
"h": 565.9,
"l": 517.1,
"c": 528.8,
"v": 4302871.08976114
},
{
"ts": "2025-06-19T00:00:00",
"o": 567.8,
"h": 577.9,
"l": 550.7,
"c": 561.3,
"v": 2740961.87279107
},
{
"ts": "2025-06-18T00:00:00",
"o": 551.4,
"h": 573.7,
"l": 526.1,
"c": 567.9,
"v": 3508672.39908795
},
{
"ts": "2025-06-17T00:00:00",
"o": 571.2,
"h": 600,
"l": 545.1,
"c": 551.4,
"v": 4076013.50693726
},
{
"ts": "2025-06-16T00:00:00",
"o": 597.1,
"h": 612.3,
"l": 570,
"c": 572,
"v": 6698982.6457787
},
{
"ts": "2025-06-15T00:00:00",
"o": 571.5,
"h": 601.5,
"l": 567.6,
"c": 595.8,
"v": 4924053.08080814
},
{
"ts": "2025-06-14T00:00:00",
"o": 579.2,
"h": 586.8,
"l": 557.6,
"c": 572.5,
"v": 2313758.41069462
},
{
"ts": "2025-06-13T00:00:00",
"o": 586.4,
"h": 588,
"l": 539.6,
"c": 579.2,
"v": 7870022.88020002
},
{
"ts": "2025-06-12T00:00:00",
"o": 643.2,
"h": 643.2,
"l": 585.1,
"c": 586.9,
"v": 8194580.10893869
},
{
"ts": "2025-06-11T00:00:00",
"o": 680.5,
"h": 700.6,
"l": 633,
"c": 643.2,
"v": 10591746.14768983
},
{
"ts": "2025-06-10T00:00:00",
"o": 661.5,
"h": 683,
"l": 640.7,
"c": 681.5,
"v": 9348863.72995682
},
{
"ts": "2025-06-09T00:00:00",
"o": 636.5,
"h": 661.9,
"l": 618.7,
"c": 661.5,
"v": 3368478.17032819
},
{
"ts": "2025-06-08T00:00:00",
"o": 640.9,
"h": 659.8,
"l": 615.9,
"c": 636.5,
"v": 3703462.4063417
},
{
"ts": "2025-06-07T00:00:00",
"o": 627.4,
"h": 656.5,
"l": 622.9,
"c": 640.8,
"v": 3570638.58244851
},
{
"ts": "2025-06-06T00:00:00",
"o": 637.9,
"h": 665.2,
"l": 624.5,
"c": 627.3,
"v": 5570746.56365378
},
{
"ts": "2025-06-05T00:00:00",
"o": 718.5,
"h": 722,
"l": 625.9,
"c": 637.9,
"v": 9343705.01462809
}
]
},
"orderbook": {
"market": "KRW-JUP",
"timestamp": 1761963333263,
"total_ask_size": 331036.06718053,
"total_bid_size": 97577.09134054,
"units": [
{
"ask_price": 600,
"bid_price": 599,
"ask_size": 118269.69248007,
"bid_size": 6377.8595107
},
{
"ask_price": 601,
"bid_price": 598,
"ask_size": 12149.09393535,
"bid_size": 12669.0963227
},
{
"ask_price": 602,
"bid_price": 597,
"ask_size": 47418.36859564,
"bid_size": 8649.48515847
},
{
"ask_price": 603,
"bid_price": 596,
"ask_size": 16258.02461661,
"bid_size": 6384.3228953
},
{
"ask_price": 604,
"bid_price": 595,
"ask_size": 6932.48911022,
"bid_size": 7109.55633711
}
]
},
"micro": {
"last_price": 600,
"best_bid": 599,
"best_ask": 600,
"mid": 599.5,
"spread_abs": 1,
"spread_bps": 16.680567139282736,
"ob_imbalance_topN": 0.6598904945023454,
"h1_return": -0.0491283676703645,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 604.5,
"upper": 612.1026311234992,
"lower": 596.8973688765008,
"bandwidth_pct": 2.5153452848632707,
"position_0to1": 0.20404982650737888
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-KAITO",
"last": {
"price": 1480,
"ts": "2025-11-01T02:15:15.137Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1493,
"h": 1493,
"l": 1480,
"c": 1480,
"v": 35093.184885
},
{
"ts": "2025-11-01T01:00:00",
"o": 1497,
"h": 1506,
"l": 1495,
"c": 1495,
"v": 64458.92070877
},
{
"ts": "2025-11-01T00:00:00",
"o": 1494,
"h": 1497,
"l": 1484,
"c": 1497,
"v": 60618.92940287
},
{
"ts": "2025-10-31T23:00:00",
"o": 1496,
"h": 1498,
"l": 1491,
"c": 1495,
"v": 25568.97909045
},
{
"ts": "2025-10-31T22:00:00",
"o": 1494,
"h": 1498,
"l": 1486,
"c": 1496,
"v": 29271.34820257
},
{
"ts": "2025-10-31T21:00:00",
"o": 1485,
"h": 1493,
"l": 1480,
"c": 1493,
"v": 36510.83546707
},
{
"ts": "2025-10-31T20:00:00",
"o": 1495,
"h": 1497,
"l": 1485,
"c": 1485,
"v": 16177.99144207
},
{
"ts": "2025-10-31T19:00:00",
"o": 1477,
"h": 1499,
"l": 1474,
"c": 1496,
"v": 9864.67504001
},
{
"ts": "2025-10-31T18:00:00",
"o": 1471,
"h": 1487,
"l": 1471,
"c": 1477,
"v": 17654.96515595
},
{
"ts": "2025-10-31T17:00:00",
"o": 1467,
"h": 1473,
"l": 1451,
"c": 1472,
"v": 28004.53504468
},
{
"ts": "2025-10-31T16:00:00",
"o": 1491,
"h": 1491,
"l": 1468,
"c": 1471,
"v": 38492.48567522
},
{
"ts": "2025-10-31T15:00:00",
"o": 1499,
"h": 1503,
"l": 1491,
"c": 1491,
"v": 33090.59720572
},
{
"ts": "2025-10-31T14:00:00",
"o": 1504,
"h": 1507,
"l": 1492,
"c": 1492,
"v": 16222.98253108
},
{
"ts": "2025-10-31T13:00:00",
"o": 1495,
"h": 1505,
"l": 1490,
"c": 1503,
"v": 11594.44709147
},
{
"ts": "2025-10-31T12:00:00",
"o": 1510,
"h": 1513,
"l": 1489,
"c": 1494,
"v": 37491.87044569
},
{
"ts": "2025-10-31T11:00:00",
"o": 1489,
"h": 1516,
"l": 1488,
"c": 1516,
"v": 48175.18136236
},
{
"ts": "2025-10-31T10:00:00",
"o": 1502,
"h": 1502,
"l": 1488,
"c": 1488,
"v": 35642.25069698
},
{
"ts": "2025-10-31T09:00:00",
"o": 1502,
"h": 1504,
"l": 1492,
"c": 1501,
"v": 26720.52944854
},
{
"ts": "2025-10-31T08:00:00",
"o": 1489,
"h": 1503,
"l": 1485,
"c": 1503,
"v": 29667.69113615
},
{
"ts": "2025-10-31T07:00:00",
"o": 1495,
"h": 1497,
"l": 1481,
"c": 1490,
"v": 75384.24187963
},
{
"ts": "2025-10-31T06:00:00",
"o": 1501,
"h": 1501,
"l": 1491,
"c": 1495,
"v": 57461.75672254
},
{
"ts": "2025-10-31T05:00:00",
"o": 1504,
"h": 1504,
"l": 1496,
"c": 1498,
"v": 27945.09489806
},
{
"ts": "2025-10-31T04:00:00",
"o": 1503,
"h": 1517,
"l": 1503,
"c": 1506,
"v": 8600.91634219
},
{
"ts": "2025-10-31T03:00:00",
"o": 1502,
"h": 1509,
"l": 1499,
"c": 1502,
"v": 8219.16572966
},
{
"ts": "2025-10-31T02:00:00",
"o": 1519,
"h": 1519,
"l": 1499,
"c": 1503,
"v": 77075.65709555
},
{
"ts": "2025-10-31T01:00:00",
"o": 1522,
"h": 1524,
"l": 1504,
"c": 1514,
"v": 56741.84786941
},
{
"ts": "2025-10-31T00:00:00",
"o": 1508,
"h": 1530,
"l": 1502,
"c": 1523,
"v": 168740.93372528
},
{
"ts": "2025-10-30T23:00:00",
"o": 1502,
"h": 1508,
"l": 1494,
"c": 1508,
"v": 13980.83617094
},
{
"ts": "2025-10-30T22:00:00",
"o": 1488,
"h": 1500,
"l": 1488,
"c": 1500,
"v": 20274.83201825
},
{
"ts": "2025-10-30T21:00:00",
"o": 1471,
"h": 1493,
"l": 1470,
"c": 1488,
"v": 27147.41777322
},
{
"ts": "2025-10-30T20:00:00",
"o": 1461,
"h": 1476,
"l": 1459,
"c": 1471,
"v": 59966.85305884
},
{
"ts": "2025-10-30T19:00:00",
"o": 1450,
"h": 1472,
"l": 1443,
"c": 1459,
"v": 19696.12164698
},
{
"ts": "2025-10-30T18:00:00",
"o": 1468,
"h": 1471,
"l": 1447,
"c": 1454,
"v": 47966.59156836
},
{
"ts": "2025-10-30T17:00:00",
"o": 1488,
"h": 1488,
"l": 1459,
"c": 1470,
"v": 44666.38733851
},
{
"ts": "2025-10-30T16:00:00",
"o": 1492,
"h": 1507,
"l": 1486,
"c": 1492,
"v": 14367.87946509
},
{
"ts": "2025-10-30T15:00:00",
"o": 1508,
"h": 1508,
"l": 1483,
"c": 1490,
"v": 83731.14841235
},
{
"ts": "2025-10-30T14:00:00",
"o": 1515,
"h": 1521,
"l": 1503,
"c": 1507,
"v": 62551.92917289
},
{
"ts": "2025-10-30T13:00:00",
"o": 1529,
"h": 1535,
"l": 1511,
"c": 1515,
"v": 44827.90550989
},
{
"ts": "2025-10-30T12:00:00",
"o": 1540,
"h": 1544,
"l": 1522,
"c": 1532,
"v": 104508.79049144
},
{
"ts": "2025-10-30T11:00:00",
"o": 1540,
"h": 1546,
"l": 1537,
"c": 1540,
"v": 54238.68842055
},
{
"ts": "2025-10-30T10:00:00",
"o": 1546,
"h": 1553,
"l": 1534,
"c": 1540,
"v": 108168.21563811
},
{
"ts": "2025-10-30T09:00:00",
"o": 1559,
"h": 1560,
"l": 1543,
"c": 1551,
"v": 32719.25421304
},
{
"ts": "2025-10-30T08:00:00",
"o": 1579,
"h": 1579,
"l": 1560,
"c": 1561,
"v": 36098.81954357
},
{
"ts": "2025-10-30T07:00:00",
"o": 1568,
"h": 1580,
"l": 1565,
"c": 1577,
"v": 39923.11713269
},
{
"ts": "2025-10-30T06:00:00",
"o": 1562,
"h": 1573,
"l": 1557,
"c": 1568,
"v": 11716.49766644
},
{
"ts": "2025-10-30T05:00:00",
"o": 1560,
"h": 1567,
"l": 1550,
"c": 1562,
"v": 81207.8022358
},
{
"ts": "2025-10-30T04:00:00",
"o": 1583,
"h": 1584,
"l": 1542,
"c": 1563,
"v": 208323.73486265
},
{
"ts": "2025-10-30T03:00:00",
"o": 1602,
"h": 1602,
"l": 1579,
"c": 1579,
"v": 11442.19113028
},
{
"ts": "2025-10-30T02:00:00",
"o": 1584,
"h": 1610,
"l": 1581,
"c": 1605,
"v": 88733.96731743
},
{
"ts": "2025-10-30T01:00:00",
"o": 1601,
"h": 1601,
"l": 1585,
"c": 1585,
"v": 24548.7690016
},
{
"ts": "2025-10-30T00:00:00",
"o": 1584,
"h": 1605,
"l": 1568,
"c": 1601,
"v": 42224.10808237
},
{
"ts": "2025-10-29T23:00:00",
"o": 1596,
"h": 1596,
"l": 1567,
"c": 1582,
"v": 90555.66839987
},
{
"ts": "2025-10-29T22:00:00",
"o": 1607,
"h": 1607,
"l": 1596,
"c": 1600,
"v": 90908.95142938
},
{
"ts": "2025-10-29T21:00:00",
"o": 1611,
"h": 1611,
"l": 1603,
"c": 1607,
"v": 18957.16621279
},
{
"ts": "2025-10-29T20:00:00",
"o": 1606,
"h": 1611,
"l": 1600,
"c": 1611,
"v": 11174.41776997
},
{
"ts": "2025-10-29T19:00:00",
"o": 1600,
"h": 1623,
"l": 1596,
"c": 1606,
"v": 39054.79186464
},
{
"ts": "2025-10-29T18:00:00",
"o": 1589,
"h": 1606,
"l": 1553,
"c": 1600,
"v": 107023.60307812
},
{
"ts": "2025-10-29T17:00:00",
"o": 1577,
"h": 1591,
"l": 1573,
"c": 1590,
"v": 67221.68905096
},
{
"ts": "2025-10-29T16:00:00",
"o": 1568,
"h": 1581,
"l": 1555,
"c": 1577,
"v": 26820.67853054
},
{
"ts": "2025-10-29T15:00:00",
"o": 1577,
"h": 1580,
"l": 1562,
"c": 1571,
"v": 17234.09564351
},
{
"ts": "2025-10-29T14:00:00",
"o": 1585,
"h": 1585,
"l": 1567,
"c": 1578,
"v": 43221.05443937
},
{
"ts": "2025-10-29T13:00:00",
"o": 1591,
"h": 1598,
"l": 1586,
"c": 1588,
"v": 27556.16477044
},
{
"ts": "2025-10-29T12:00:00",
"o": 1608,
"h": 1608,
"l": 1591,
"c": 1592,
"v": 15524.85360747
},
{
"ts": "2025-10-29T11:00:00",
"o": 1600,
"h": 1611,
"l": 1599,
"c": 1605,
"v": 40487.32780164
},
{
"ts": "2025-10-29T10:00:00",
"o": 1589,
"h": 1600,
"l": 1587,
"c": 1600,
"v": 20423.71954305
},
{
"ts": "2025-10-29T09:00:00",
"o": 1599,
"h": 1606,
"l": 1589,
"c": 1589,
"v": 74358.01278352
},
{
"ts": "2025-10-29T08:00:00",
"o": 1600,
"h": 1602,
"l": 1592,
"c": 1598,
"v": 78329.10667314
},
{
"ts": "2025-10-29T07:00:00",
"o": 1613,
"h": 1613,
"l": 1600,
"c": 1600,
"v": 24130.70483041
},
{
"ts": "2025-10-29T06:00:00",
"o": 1608,
"h": 1614,
"l": 1602,
"c": 1614,
"v": 75135.12901426
},
{
"ts": "2025-10-29T05:00:00",
"o": 1600,
"h": 1609,
"l": 1593,
"c": 1604,
"v": 11190.54835842
},
{
"ts": "2025-10-29T04:00:00",
"o": 1610,
"h": 1620,
"l": 1588,
"c": 1604,
"v": 272634.30808718
},
{
"ts": "2025-10-29T03:00:00",
"o": 1621,
"h": 1625,
"l": 1607,
"c": 1611,
"v": 29592.48339015
},
{
"ts": "2025-10-29T02:00:00",
"o": 1628,
"h": 1633,
"l": 1618,
"c": 1618,
"v": 58707.92974615
},
{
"ts": "2025-10-29T01:00:00",
"o": 1643,
"h": 1643,
"l": 1627,
"c": 1631,
"v": 33795.28630588
},
{
"ts": "2025-10-29T00:00:00",
"o": 1635,
"h": 1649,
"l": 1632,
"c": 1645,
"v": 52580.24598966
},
{
"ts": "2025-10-28T23:00:00",
"o": 1627,
"h": 1636,
"l": 1624,
"c": 1635,
"v": 77862.92245592
},
{
"ts": "2025-10-28T22:00:00",
"o": 1616,
"h": 1631,
"l": 1614,
"c": 1628,
"v": 22038.27490456
},
{
"ts": "2025-10-28T21:00:00",
"o": 1614,
"h": 1632,
"l": 1601,
"c": 1618,
"v": 81349.6668086
},
{
"ts": "2025-10-28T20:00:00",
"o": 1637,
"h": 1639,
"l": 1611,
"c": 1618,
"v": 112334.40022059
},
{
"ts": "2025-10-28T19:00:00",
"o": 1660,
"h": 1660,
"l": 1627,
"c": 1635,
"v": 83527.60056945
},
{
"ts": "2025-10-28T18:00:00",
"o": 1656,
"h": 1663,
"l": 1653,
"c": 1660,
"v": 25158.08433676
},
{
"ts": "2025-10-28T17:00:00",
"o": 1667,
"h": 1673,
"l": 1654,
"c": 1657,
"v": 10495.19875627
},
{
"ts": "2025-10-28T16:00:00",
"o": 1667,
"h": 1694,
"l": 1665,
"c": 1666,
"v": 49899.53399026
},
{
"ts": "2025-10-28T15:00:00",
"o": 1681,
"h": 1689,
"l": 1662,
"c": 1666,
"v": 59587.01519652
},
{
"ts": "2025-10-28T14:00:00",
"o": 1676,
"h": 1684,
"l": 1645,
"c": 1680,
"v": 127495.46232639
},
{
"ts": "2025-10-28T13:00:00",
"o": 1684,
"h": 1701,
"l": 1672,
"c": 1673,
"v": 127322.25743532
},
{
"ts": "2025-10-28T12:00:00",
"o": 1697,
"h": 1700,
"l": 1656,
"c": 1680,
"v": 406874.52972056
},
{
"ts": "2025-10-28T11:00:00",
"o": 1679,
"h": 1788,
"l": 1678,
"c": 1697,
"v": 1536017.25377122
},
{
"ts": "2025-10-28T10:00:00",
"o": 1646,
"h": 1680,
"l": 1646,
"c": 1680,
"v": 59020.53780792
},
{
"ts": "2025-10-28T09:00:00",
"o": 1648,
"h": 1651,
"l": 1642,
"c": 1646,
"v": 18847.25850637
},
{
"ts": "2025-10-28T08:00:00",
"o": 1632,
"h": 1651,
"l": 1632,
"c": 1645,
"v": 15907.42499336
},
{
"ts": "2025-10-28T07:00:00",
"o": 1636,
"h": 1646,
"l": 1631,
"c": 1636,
"v": 38879.73647159
},
{
"ts": "2025-10-28T06:00:00",
"o": 1624,
"h": 1639,
"l": 1623,
"c": 1635,
"v": 53761.89177506
},
{
"ts": "2025-10-28T05:00:00",
"o": 1639,
"h": 1645,
"l": 1618,
"c": 1623,
"v": 180529.8440603
},
{
"ts": "2025-10-28T04:00:00",
"o": 1647,
"h": 1648,
"l": 1635,
"c": 1640,
"v": 66252.33714441
},
{
"ts": "2025-10-28T03:00:00",
"o": 1661,
"h": 1666,
"l": 1640,
"c": 1648,
"v": 90036.50193061
},
{
"ts": "2025-10-28T02:00:00",
"o": 1664,
"h": 1668,
"l": 1652,
"c": 1665,
"v": 52823.25934062
},
{
"ts": "2025-10-28T01:00:00",
"o": 1661,
"h": 1672,
"l": 1659,
"c": 1664,
"v": 52763.11651257
},
{
"ts": "2025-10-28T00:00:00",
"o": 1671,
"h": 1671,
"l": 1652,
"c": 1661,
"v": 98016.98410413
},
{
"ts": "2025-10-27T23:00:00",
"o": 1670,
"h": 1672,
"l": 1662,
"c": 1671,
"v": 102087.30997028
},
{
"ts": "2025-10-27T22:00:00",
"o": 1670,
"h": 1681,
"l": 1670,
"c": 1670,
"v": 23143.24479764
},
{
"ts": "2025-10-27T21:00:00",
"o": 1676,
"h": 1683,
"l": 1669,
"c": 1670,
"v": 55897.2768042
},
{
"ts": "2025-10-27T20:00:00",
"o": 1687,
"h": 1688,
"l": 1671,
"c": 1677,
"v": 46903.75445969
},
{
"ts": "2025-10-27T19:00:00",
"o": 1694,
"h": 1698,
"l": 1686,
"c": 1690,
"v": 23927.52244005
},
{
"ts": "2025-10-27T18:00:00",
"o": 1719,
"h": 1720,
"l": 1686,
"c": 1695,
"v": 95488.92803217
},
{
"ts": "2025-10-27T17:00:00",
"o": 1740,
"h": 1742,
"l": 1720,
"c": 1720,
"v": 19634.14136414
},
{
"ts": "2025-10-27T16:00:00",
"o": 1717,
"h": 1765,
"l": 1717,
"c": 1742,
"v": 47890.47828191
},
{
"ts": "2025-10-27T15:00:00",
"o": 1710,
"h": 1718,
"l": 1696,
"c": 1714,
"v": 79509.5421239
},
{
"ts": "2025-10-27T14:00:00",
"o": 1725,
"h": 1725,
"l": 1707,
"c": 1709,
"v": 33714.47008047
},
{
"ts": "2025-10-27T13:00:00",
"o": 1715,
"h": 1736,
"l": 1712,
"c": 1725,
"v": 110607.86833364
},
{
"ts": "2025-10-27T12:00:00",
"o": 1724,
"h": 1731,
"l": 1702,
"c": 1714,
"v": 99878.70497404
},
{
"ts": "2025-10-27T11:00:00",
"o": 1719,
"h": 1726,
"l": 1709,
"c": 1721,
"v": 72050.13664214
},
{
"ts": "2025-10-27T10:00:00",
"o": 1719,
"h": 1728,
"l": 1712,
"c": 1720,
"v": 153830.5480937
},
{
"ts": "2025-10-27T09:00:00",
"o": 1754,
"h": 1762,
"l": 1714,
"c": 1723,
"v": 238009.79727739
},
{
"ts": "2025-10-27T08:00:00",
"o": 1808,
"h": 1813,
"l": 1753,
"c": 1754,
"v": 180944.09495509
},
{
"ts": "2025-10-27T07:00:00",
"o": 1821,
"h": 1838,
"l": 1785,
"c": 1808,
"v": 179851.19078071
},
{
"ts": "2025-10-27T06:00:00",
"o": 1772,
"h": 1843,
"l": 1758,
"c": 1820,
"v": 274778.53204389
},
{
"ts": "2025-10-27T05:00:00",
"o": 1824,
"h": 1824,
"l": 1766,
"c": 1770,
"v": 335741.0009522
},
{
"ts": "2025-10-27T04:00:00",
"o": 1838,
"h": 1854,
"l": 1821,
"c": 1821,
"v": 150997.69344902
},
{
"ts": "2025-10-27T03:00:00",
"o": 1838,
"h": 1860,
"l": 1822,
"c": 1837,
"v": 274162.91818544
},
{
"ts": "2025-10-27T02:00:00",
"o": 1831,
"h": 1866,
"l": 1823,
"c": 1839,
"v": 503460.70597874
},
{
"ts": "2025-10-27T01:00:00",
"o": 1757,
"h": 1834,
"l": 1752,
"c": 1830,
"v": 333856.89823642
},
{
"ts": "2025-10-27T00:00:00",
"o": 1797,
"h": 1855,
"l": 1743,
"c": 1760,
"v": 1511575.70884343
},
{
"ts": "2025-10-26T23:00:00",
"o": 1743,
"h": 1804,
"l": 1732,
"c": 1803,
"v": 476955.2978944
},
{
"ts": "2025-10-26T22:00:00",
"o": 1699,
"h": 1752,
"l": 1699,
"c": 1745,
"v": 320703.00667074
},
{
"ts": "2025-10-26T21:00:00",
"o": 1686,
"h": 1702,
"l": 1685,
"c": 1698,
"v": 57090.34433334
},
{
"ts": "2025-10-26T20:00:00",
"o": 1704,
"h": 1704,
"l": 1683,
"c": 1686,
"v": 38445.250536
},
{
"ts": "2025-10-26T19:00:00",
"o": 1679,
"h": 1721,
"l": 1679,
"c": 1706,
"v": 128978.4493823
},
{
"ts": "2025-10-26T18:00:00",
"o": 1673,
"h": 1680,
"l": 1673,
"c": 1680,
"v": 8671.6133289
},
{
"ts": "2025-10-26T17:00:00",
"o": 1670,
"h": 1673,
"l": 1665,
"c": 1673,
"v": 9861.47920073
},
{
"ts": "2025-10-26T16:00:00",
"o": 1678,
"h": 1681,
"l": 1669,
"c": 1671,
"v": 40125.45639206
},
{
"ts": "2025-10-26T15:00:00",
"o": 1670,
"h": 1680,
"l": 1663,
"c": 1680,
"v": 41212.27609077
},
{
"ts": "2025-10-26T14:00:00",
"o": 1672,
"h": 1678,
"l": 1667,
"c": 1673,
"v": 80386.97378296
},
{
"ts": "2025-10-26T13:00:00",
"o": 1674,
"h": 1681,
"l": 1669,
"c": 1672,
"v": 114900.24298711
},
{
"ts": "2025-10-26T12:00:00",
"o": 1689,
"h": 1696,
"l": 1672,
"c": 1674,
"v": 264853.76236764
},
{
"ts": "2025-10-26T11:00:00",
"o": 1678,
"h": 1693,
"l": 1671,
"c": 1690,
"v": 120569.07566129
},
{
"ts": "2025-10-26T10:00:00",
"o": 1684,
"h": 1689,
"l": 1672,
"c": 1680,
"v": 56217.77586066
},
{
"ts": "2025-10-26T09:00:00",
"o": 1683,
"h": 1685,
"l": 1668,
"c": 1685,
"v": 133501.79162157
},
{
"ts": "2025-10-26T08:00:00",
"o": 1673,
"h": 1686,
"l": 1670,
"c": 1682,
"v": 91969.70019327
},
{
"ts": "2025-10-26T07:00:00",
"o": 1677,
"h": 1677,
"l": 1663,
"c": 1676,
"v": 58485.54492395
},
{
"ts": "2025-10-26T06:00:00",
"o": 1670,
"h": 1680,
"l": 1659,
"c": 1677,
"v": 129079.72600755
},
{
"ts": "2025-10-26T05:00:00",
"o": 1670,
"h": 1683,
"l": 1665,
"c": 1673,
"v": 114392.67576582
},
{
"ts": "2025-10-26T04:00:00",
"o": 1670,
"h": 1672,
"l": 1656,
"c": 1670,
"v": 130300.4984223
},
{
"ts": "2025-10-26T03:00:00",
"o": 1675,
"h": 1681,
"l": 1659,
"c": 1671,
"v": 212745.82765994
},
{
"ts": "2025-10-26T02:00:00",
"o": 1680,
"h": 1700,
"l": 1673,
"c": 1680,
"v": 168272.094609
},
{
"ts": "2025-10-26T01:00:00",
"o": 1702,
"h": 1708,
"l": 1673,
"c": 1683,
"v": 383342.54449479
},
{
"ts": "2025-10-26T00:00:00",
"o": 1742,
"h": 1798,
"l": 1679,
"c": 1702,
"v": 2117116.59352358
},
{
"ts": "2025-10-25T23:00:00",
"o": 1677,
"h": 1748,
"l": 1677,
"c": 1742,
"v": 431714.62837355
},
{
"ts": "2025-10-25T16:00:00",
"o": 1670,
"h": 1700,
"l": 1661,
"c": 1677,
"v": 208895.66462493
},
{
"ts": "2025-10-25T15:00:00",
"o": 1698,
"h": 1710,
"l": 1661,
"c": 1667,
"v": 456904.10074006
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1494,
"h": 1506,
"l": 1480,
"c": 1480,
"v": 160171.03499664
},
{
"ts": "2025-10-31T20:00:00",
"o": 1495,
"h": 1498,
"l": 1480,
"c": 1495,
"v": 107529.15420216
},
{
"ts": "2025-10-31T16:00:00",
"o": 1491,
"h": 1499,
"l": 1451,
"c": 1496,
"v": 94016.66091586
},
{
"ts": "2025-10-31T12:00:00",
"o": 1510,
"h": 1513,
"l": 1489,
"c": 1491,
"v": 98399.89727396
},
{
"ts": "2025-10-31T08:00:00",
"o": 1489,
"h": 1516,
"l": 1485,
"c": 1516,
"v": 140205.65264403
},
{
"ts": "2025-10-31T04:00:00",
"o": 1503,
"h": 1517,
"l": 1481,
"c": 1490,
"v": 169392.00984242
},
{
"ts": "2025-10-31T00:00:00",
"o": 1508,
"h": 1530,
"l": 1499,
"c": 1502,
"v": 310777.6044199
},
{
"ts": "2025-10-30T20:00:00",
"o": 1461,
"h": 1508,
"l": 1459,
"c": 1508,
"v": 121369.93902125
},
{
"ts": "2025-10-30T16:00:00",
"o": 1492,
"h": 1507,
"l": 1443,
"c": 1459,
"v": 126696.98001894
},
{
"ts": "2025-10-30T12:00:00",
"o": 1540,
"h": 1544,
"l": 1483,
"c": 1490,
"v": 295619.77358657
},
{
"ts": "2025-10-30T08:00:00",
"o": 1579,
"h": 1579,
"l": 1534,
"c": 1540,
"v": 231224.97781527
},
{
"ts": "2025-10-30T04:00:00",
"o": 1583,
"h": 1584,
"l": 1542,
"c": 1577,
"v": 341171.15189758
},
{
"ts": "2025-10-30T00:00:00",
"o": 1584,
"h": 1610,
"l": 1568,
"c": 1579,
"v": 166949.03553168
},
{
"ts": "2025-10-29T20:00:00",
"o": 1606,
"h": 1611,
"l": 1567,
"c": 1582,
"v": 211596.20381201
},
{
"ts": "2025-10-29T16:00:00",
"o": 1568,
"h": 1623,
"l": 1553,
"c": 1606,
"v": 240120.76252426
},
{
"ts": "2025-10-29T12:00:00",
"o": 1608,
"h": 1608,
"l": 1562,
"c": 1571,
"v": 103536.16846079
},
{
"ts": "2025-10-29T08:00:00",
"o": 1600,
"h": 1611,
"l": 1587,
"c": 1605,
"v": 213598.16680135
},
{
"ts": "2025-10-29T04:00:00",
"o": 1610,
"h": 1620,
"l": 1588,
"c": 1600,
"v": 383090.69029027
},
{
"ts": "2025-10-29T00:00:00",
"o": 1635,
"h": 1649,
"l": 1607,
"c": 1611,
"v": 174675.94543184
},
{
"ts": "2025-10-28T20:00:00",
"o": 1637,
"h": 1639,
"l": 1601,
"c": 1635,
"v": 293585.26438967
},
{
"ts": "2025-10-28T16:00:00",
"o": 1667,
"h": 1694,
"l": 1627,
"c": 1635,
"v": 169080.41765274
},
{
"ts": "2025-10-28T12:00:00",
"o": 1697,
"h": 1701,
"l": 1645,
"c": 1666,
"v": 721279.26467879
},
{
"ts": "2025-10-28T08:00:00",
"o": 1632,
"h": 1788,
"l": 1632,
"c": 1697,
"v": 1629792.47507887
},
{
"ts": "2025-10-28T04:00:00",
"o": 1647,
"h": 1648,
"l": 1618,
"c": 1636,
"v": 339423.80945136
},
{
"ts": "2025-10-28T00:00:00",
"o": 1671,
"h": 1672,
"l": 1640,
"c": 1648,
"v": 293639.86188793
},
{
"ts": "2025-10-27T20:00:00",
"o": 1687,
"h": 1688,
"l": 1662,
"c": 1671,
"v": 228031.58603181
},
{
"ts": "2025-10-27T16:00:00",
"o": 1717,
"h": 1765,
"l": 1686,
"c": 1690,
"v": 186941.07011827
},
{
"ts": "2025-10-27T12:00:00",
"o": 1724,
"h": 1736,
"l": 1696,
"c": 1714,
"v": 323710.58551205
},
{
"ts": "2025-10-27T08:00:00",
"o": 1808,
"h": 1813,
"l": 1709,
"c": 1721,
"v": 644834.57696832
},
{
"ts": "2025-10-27T04:00:00",
"o": 1838,
"h": 1854,
"l": 1758,
"c": 1808,
"v": 941368.41722582
},
{
"ts": "2025-10-27T00:00:00",
"o": 1797,
"h": 1866,
"l": 1743,
"c": 1837,
"v": 2623056.23124403
},
{
"ts": "2025-10-26T20:00:00",
"o": 1704,
"h": 1804,
"l": 1683,
"c": 1803,
"v": 893193.89943448
},
{
"ts": "2025-10-26T16:00:00",
"o": 1678,
"h": 1721,
"l": 1665,
"c": 1706,
"v": 187636.99830399
},
{
"ts": "2025-10-26T12:00:00",
"o": 1689,
"h": 1696,
"l": 1663,
"c": 1680,
"v": 501353.25522848
},
{
"ts": "2025-10-26T08:00:00",
"o": 1673,
"h": 1693,
"l": 1668,
"c": 1690,
"v": 402258.34333679
},
{
"ts": "2025-10-26T04:00:00",
"o": 1670,
"h": 1683,
"l": 1656,
"c": 1676,
"v": 432258.44511962
},
{
"ts": "2025-10-26T00:00:00",
"o": 1742,
"h": 1798,
"l": 1659,
"c": 1671,
"v": 2881477.06028731
},
{
"ts": "2025-10-25T20:00:00",
"o": 1677,
"h": 1748,
"l": 1677,
"c": 1742,
"v": 431714.62837355
},
{
"ts": "2025-10-25T16:00:00",
"o": 1670,
"h": 1700,
"l": 1661,
"c": 1677,
"v": 208895.66462493
},
{
"ts": "2025-10-25T12:00:00",
"o": 1635,
"h": 1723,
"l": 1629,
"c": 1667,
"v": 2321629.86908721
},
{
"ts": "2025-10-25T08:00:00",
"o": 1624,
"h": 1723,
"l": 1620,
"c": 1632,
"v": 2716327.23810455
},
{
"ts": "2025-10-25T04:00:00",
"o": 1599,
"h": 1640,
"l": 1592,
"c": 1624,
"v": 1101730.39613982
},
{
"ts": "2025-10-25T00:00:00",
"o": 1587,
"h": 1825,
"l": 1585,
"c": 1600,
"v": 10084519.60199715
},
{
"ts": "2025-10-24T20:00:00",
"o": 1568,
"h": 1595,
"l": 1568,
"c": 1587,
"v": 48790.50948126
},
{
"ts": "2025-10-24T16:00:00",
"o": 1547,
"h": 1566,
"l": 1541,
"c": 1565,
"v": 44878.51140147
},
{
"ts": "2025-10-24T12:00:00",
"o": 1576,
"h": 1608,
"l": 1544,
"c": 1544,
"v": 146962.72973716
},
{
"ts": "2025-10-24T08:00:00",
"o": 1585,
"h": 1594,
"l": 1563,
"c": 1577,
"v": 69022.66108328
},
{
"ts": "2025-10-24T04:00:00",
"o": 1572,
"h": 1607,
"l": 1572,
"c": 1585,
"v": 75857.65668434
},
{
"ts": "2025-10-24T00:00:00",
"o": 1580,
"h": 1590,
"l": 1572,
"c": 1574,
"v": 25740.12373615
},
{
"ts": "2025-10-23T20:00:00",
"o": 1576,
"h": 1580,
"l": 1560,
"c": 1578,
"v": 31956.92154718
},
{
"ts": "2025-10-23T16:00:00",
"o": 1558,
"h": 1587,
"l": 1555,
"c": 1582,
"v": 10887.65858076
},
{
"ts": "2025-10-23T12:00:00",
"o": 1531,
"h": 1568,
"l": 1522,
"c": 1553,
"v": 81490.31060212
},
{
"ts": "2025-10-23T08:00:00",
"o": 1548,
"h": 1550,
"l": 1530,
"c": 1531,
"v": 35052.77794916
},
{
"ts": "2025-10-23T04:00:00",
"o": 1530,
"h": 1549,
"l": 1523,
"c": 1543,
"v": 27479.55581629
},
{
"ts": "2025-10-23T00:00:00",
"o": 1528,
"h": 1535,
"l": 1514,
"c": 1529,
"v": 63428.71791408
},
{
"ts": "2025-10-22T20:00:00",
"o": 1540,
"h": 1540,
"l": 1493,
"c": 1529,
"v": 132255.3733984
},
{
"ts": "2025-10-22T16:00:00",
"o": 1562,
"h": 1566,
"l": 1524,
"c": 1533,
"v": 34503.12106498
},
{
"ts": "2025-10-22T12:00:00",
"o": 1549,
"h": 1569,
"l": 1542,
"c": 1559,
"v": 56706.34029532
},
{
"ts": "2025-10-22T08:00:00",
"o": 1538,
"h": 1560,
"l": 1529,
"c": 1550,
"v": 71916.62282357
},
{
"ts": "2025-10-22T04:00:00",
"o": 1552,
"h": 1560,
"l": 1533,
"c": 1538,
"v": 55465.52836903
},
{
"ts": "2025-10-22T00:00:00",
"o": 1552,
"h": 1562,
"l": 1532,
"c": 1548,
"v": 74017.43181879
},
{
"ts": "2025-10-21T20:00:00",
"o": 1602,
"h": 1602,
"l": 1546,
"c": 1552,
"v": 44193.09300628
},
{
"ts": "2025-10-21T16:00:00",
"o": 1642,
"h": 1646,
"l": 1598,
"c": 1605,
"v": 43885.61043
},
{
"ts": "2025-10-21T12:00:00",
"o": 1584,
"h": 1651,
"l": 1570,
"c": 1644,
"v": 136413.24263074
},
{
"ts": "2025-10-21T08:00:00",
"o": 1576,
"h": 1588,
"l": 1559,
"c": 1586,
"v": 35309.62917053
},
{
"ts": "2025-10-21T04:00:00",
"o": 1588,
"h": 1588,
"l": 1562,
"c": 1576,
"v": 116272.46941243
},
{
"ts": "2025-10-21T00:00:00",
"o": 1618,
"h": 1625,
"l": 1586,
"c": 1590,
"v": 108377.7055735
},
{
"ts": "2025-10-20T20:00:00",
"o": 1612,
"h": 1630,
"l": 1612,
"c": 1619,
"v": 20582.18471159
},
{
"ts": "2025-10-20T16:00:00",
"o": 1624,
"h": 1627,
"l": 1597,
"c": 1613,
"v": 53452.82956056
},
{
"ts": "2025-10-20T12:00:00",
"o": 1629,
"h": 1658,
"l": 1626,
"c": 1627,
"v": 97927.75396791
},
{
"ts": "2025-10-20T08:00:00",
"o": 1641,
"h": 1665,
"l": 1626,
"c": 1630,
"v": 106865.68545176
},
{
"ts": "2025-10-20T04:00:00",
"o": 1637,
"h": 1653,
"l": 1619,
"c": 1648,
"v": 104192.54483106
},
{
"ts": "2025-10-20T00:00:00",
"o": 1616,
"h": 1642,
"l": 1586,
"c": 1636,
"v": 101382.0852124
},
{
"ts": "2025-10-19T20:00:00",
"o": 1624,
"h": 1640,
"l": 1611,
"c": 1613,
"v": 37133.59079171
},
{
"ts": "2025-10-19T16:00:00",
"o": 1611,
"h": 1628,
"l": 1609,
"c": 1622,
"v": 27683.72017689
},
{
"ts": "2025-10-19T12:00:00",
"o": 1594,
"h": 1618,
"l": 1560,
"c": 1611,
"v": 123693.88570945
},
{
"ts": "2025-10-19T08:00:00",
"o": 1567,
"h": 1600,
"l": 1550,
"c": 1594,
"v": 129487.67861984
},
{
"ts": "2025-10-19T04:00:00",
"o": 1577,
"h": 1583,
"l": 1563,
"c": 1565,
"v": 18770.92433772
},
{
"ts": "2025-10-19T00:00:00",
"o": 1585,
"h": 1586,
"l": 1564,
"c": 1576,
"v": 57882.24453436
},
{
"ts": "2025-10-18T20:00:00",
"o": 1581,
"h": 1590,
"l": 1579,
"c": 1585,
"v": 10061.58330538
},
{
"ts": "2025-10-18T16:00:00",
"o": 1589,
"h": 1589,
"l": 1571,
"c": 1579,
"v": 35097.90635378
},
{
"ts": "2025-10-18T12:00:00",
"o": 1604,
"h": 1610,
"l": 1580,
"c": 1587,
"v": 48908.39736319
},
{
"ts": "2025-10-18T08:00:00",
"o": 1610,
"h": 1613,
"l": 1599,
"c": 1604,
"v": 77436.5663315
},
{
"ts": "2025-10-18T04:00:00",
"o": 1596,
"h": 1616,
"l": 1586,
"c": 1605,
"v": 148106.28093924
},
{
"ts": "2025-10-18T00:00:00",
"o": 1604,
"h": 1619,
"l": 1588,
"c": 1595,
"v": 327567.1323701
},
{
"ts": "2025-10-17T20:00:00",
"o": 1592,
"h": 1620,
"l": 1589,
"c": 1603,
"v": 63224.98963976
},
{
"ts": "2025-10-17T16:00:00",
"o": 1592,
"h": 1604,
"l": 1575,
"c": 1582,
"v": 66885.95172863
},
{
"ts": "2025-10-17T12:00:00",
"o": 1574,
"h": 1589,
"l": 1553,
"c": 1589,
"v": 213394.33162726
},
{
"ts": "2025-10-17T08:00:00",
"o": 1532,
"h": 1585,
"l": 1503,
"c": 1573,
"v": 327716.20947608
},
{
"ts": "2025-10-17T04:00:00",
"o": 1608,
"h": 1608,
"l": 1511,
"c": 1526,
"v": 263234.86098988
},
{
"ts": "2025-10-17T00:00:00",
"o": 1595,
"h": 1613,
"l": 1591,
"c": 1608,
"v": 77505.49532651
},
{
"ts": "2025-10-16T20:00:00",
"o": 1615,
"h": 1615,
"l": 1586,
"c": 1596,
"v": 204444.72192771
},
{
"ts": "2025-10-16T16:00:00",
"o": 1629,
"h": 1656,
"l": 1605,
"c": 1619,
"v": 178549.91646418
},
{
"ts": "2025-10-16T12:00:00",
"o": 1678,
"h": 1685,
"l": 1630,
"c": 1631,
"v": 195477.17931908
},
{
"ts": "2025-10-16T08:00:00",
"o": 1662,
"h": 1679,
"l": 1614,
"c": 1676,
"v": 382668.01204149
},
{
"ts": "2025-10-16T04:00:00",
"o": 1671,
"h": 1680,
"l": 1652,
"c": 1664,
"v": 47380.66055635
},
{
"ts": "2025-10-16T00:00:00",
"o": 1668,
"h": 1674,
"l": 1647,
"c": 1666,
"v": 113955.8451059
},
{
"ts": "2025-10-15T20:00:00",
"o": 1676,
"h": 1676,
"l": 1648,
"c": 1668,
"v": 76751.8990865
},
{
"ts": "2025-10-15T16:00:00",
"o": 1675,
"h": 1686,
"l": 1664,
"c": 1665,
"v": 36057.25929094
},
{
"ts": "2025-10-15T12:00:00",
"o": 1714,
"h": 1715,
"l": 1667,
"c": 1675,
"v": 261177.18383461
},
{
"ts": "2025-10-15T08:00:00",
"o": 1735,
"h": 1755,
"l": 1708,
"c": 1714,
"v": 124251.17744268
},
{
"ts": "2025-10-15T04:00:00",
"o": 1718,
"h": 1745,
"l": 1718,
"c": 1736,
"v": 145798.57590746
},
{
"ts": "2025-10-15T00:00:00",
"o": 1733,
"h": 1736,
"l": 1710,
"c": 1719,
"v": 78296.14170332
},
{
"ts": "2025-10-14T20:00:00",
"o": 1738,
"h": 1743,
"l": 1721,
"c": 1733,
"v": 35752.47330595
},
{
"ts": "2025-10-14T16:00:00",
"o": 1745,
"h": 1767,
"l": 1717,
"c": 1735,
"v": 141777.0178299
},
{
"ts": "2025-10-14T12:00:00",
"o": 1706,
"h": 1748,
"l": 1679,
"c": 1745,
"v": 198568.53484377
},
{
"ts": "2025-10-14T08:00:00",
"o": 1686,
"h": 1715,
"l": 1669,
"c": 1706,
"v": 164485.702464
},
{
"ts": "2025-10-14T04:00:00",
"o": 1768,
"h": 1770,
"l": 1650,
"c": 1684,
"v": 375548.82320304
},
{
"ts": "2025-10-14T00:00:00",
"o": 1811,
"h": 1819,
"l": 1757,
"c": 1766,
"v": 293764.76889505
},
{
"ts": "2025-10-13T20:00:00",
"o": 1811,
"h": 1824,
"l": 1791,
"c": 1817,
"v": 278162.06622367
},
{
"ts": "2025-10-13T16:00:00",
"o": 1785,
"h": 1822,
"l": 1765,
"c": 1811,
"v": 228416.64726894
},
{
"ts": "2025-10-13T12:00:00",
"o": 1764,
"h": 1813,
"l": 1751,
"c": 1783,
"v": 322836.22100327
},
{
"ts": "2025-10-13T08:00:00",
"o": 1766,
"h": 1790,
"l": 1732,
"c": 1767,
"v": 449702.19463125
},
{
"ts": "2025-10-13T04:00:00",
"o": 1746,
"h": 1781,
"l": 1735,
"c": 1767,
"v": 192490.10664777
},
{
"ts": "2025-10-13T00:00:00",
"o": 1752,
"h": 1838,
"l": 1732,
"c": 1746,
"v": 1691452.81818303
},
{
"ts": "2025-10-12T20:00:00",
"o": 1779,
"h": 1810,
"l": 1737,
"c": 1753,
"v": 148010.83404592
},
{
"ts": "2025-10-12T16:00:00",
"o": 1749,
"h": 1787,
"l": 1741,
"c": 1779,
"v": 89724.045689
},
{
"ts": "2025-10-12T12:00:00",
"o": 1685,
"h": 1762,
"l": 1652,
"c": 1749,
"v": 235415.03603192
},
{
"ts": "2025-10-12T08:00:00",
"o": 1683,
"h": 1692,
"l": 1655,
"c": 1687,
"v": 116315.42237385
},
{
"ts": "2025-10-12T04:00:00",
"o": 1643,
"h": 1692,
"l": 1637,
"c": 1680,
"v": 76298.85469559
},
{
"ts": "2025-10-12T00:00:00",
"o": 1661,
"h": 1661,
"l": 1596,
"c": 1639,
"v": 227537.13808451
},
{
"ts": "2025-10-11T20:00:00",
"o": 1683,
"h": 1687,
"l": 1628,
"c": 1664,
"v": 140581.46278547
},
{
"ts": "2025-10-11T16:00:00",
"o": 1715,
"h": 1723,
"l": 1662,
"c": 1676,
"v": 53043.08924604
},
{
"ts": "2025-10-11T12:00:00",
"o": 1714,
"h": 1735,
"l": 1692,
"c": 1713,
"v": 164430.75088487
},
{
"ts": "2025-10-11T08:00:00",
"o": 1700,
"h": 1754,
"l": 1691,
"c": 1717,
"v": 191243.47115712
},
{
"ts": "2025-10-11T04:00:00",
"o": 1739,
"h": 1759,
"l": 1685,
"c": 1697,
"v": 207963.08381752
},
{
"ts": "2025-10-11T00:00:00",
"o": 1758,
"h": 1781,
"l": 1647,
"c": 1739,
"v": 653902.80602743
},
{
"ts": "2025-10-10T20:00:00",
"o": 1813,
"h": 1828,
"l": 1386,
"c": 1761,
"v": 1467612.25369858
},
{
"ts": "2025-10-10T16:00:00",
"o": 1854,
"h": 1871,
"l": 1805,
"c": 1813,
"v": 225203.3377445
},
{
"ts": "2025-10-10T12:00:00",
"o": 1910,
"h": 1925,
"l": 1824,
"c": 1853,
"v": 517418.8115597
},
{
"ts": "2025-10-10T08:00:00",
"o": 1909,
"h": 1923,
"l": 1905,
"c": 1910,
"v": 146930.19663328
},
{
"ts": "2025-10-10T04:00:00",
"o": 1916,
"h": 1930,
"l": 1902,
"c": 1907,
"v": 405625.08132118
},
{
"ts": "2025-10-10T00:00:00",
"o": 1907,
"h": 1946,
"l": 1882,
"c": 1921,
"v": 1589652.43662894
},
{
"ts": "2025-10-09T20:00:00",
"o": 1902,
"h": 1910,
"l": 1892,
"c": 1908,
"v": 104116.35536808
},
{
"ts": "2025-10-09T16:00:00",
"o": 1886,
"h": 1904,
"l": 1876,
"c": 1897,
"v": 73569.03239697
},
{
"ts": "2025-10-09T12:00:00",
"o": 1905,
"h": 1924,
"l": 1860,
"c": 1882,
"v": 376093.35521673
},
{
"ts": "2025-10-09T08:00:00",
"o": 1914,
"h": 1917,
"l": 1879,
"c": 1904,
"v": 510226.73619952
},
{
"ts": "2025-10-09T04:00:00",
"o": 1939,
"h": 1953,
"l": 1909,
"c": 1915,
"v": 740540.71302679
},
{
"ts": "2025-10-09T00:00:00",
"o": 1934,
"h": 2110,
"l": 1926,
"c": 1938,
"v": 11252678.10206596
},
{
"ts": "2025-10-08T20:00:00",
"o": 1946,
"h": 1950,
"l": 1920,
"c": 1938,
"v": 131153.89824445
},
{
"ts": "2025-10-08T16:00:00",
"o": 1972,
"h": 2026,
"l": 1945,
"c": 1945,
"v": 214727.73660161
},
{
"ts": "2025-10-08T12:00:00",
"o": 1941,
"h": 1997,
"l": 1941,
"c": 1967,
"v": 137249.79208097
},
{
"ts": "2025-10-08T08:00:00",
"o": 1953,
"h": 1976,
"l": 1936,
"c": 1941,
"v": 178820.53524313
},
{
"ts": "2025-10-08T04:00:00",
"o": 1947,
"h": 1953,
"l": 1930,
"c": 1953,
"v": 84795.86699462
},
{
"ts": "2025-10-08T00:00:00",
"o": 1941,
"h": 1975,
"l": 1915,
"c": 1940,
"v": 322529.10214171
},
{
"ts": "2025-10-07T20:00:00",
"o": 1944,
"h": 1948,
"l": 1926,
"c": 1939,
"v": 48788.38101458
},
{
"ts": "2025-10-07T16:00:00",
"o": 1932,
"h": 1953,
"l": 1910,
"c": 1946,
"v": 123458.14213689
},
{
"ts": "2025-10-07T12:00:00",
"o": 1966,
"h": 1978,
"l": 1894,
"c": 1932,
"v": 482498.43973774
},
{
"ts": "2025-10-07T08:00:00",
"o": 1964,
"h": 1976,
"l": 1948,
"c": 1971,
"v": 254470.2351329
},
{
"ts": "2025-10-07T04:00:00",
"o": 1996,
"h": 2006,
"l": 1950,
"c": 1966,
"v": 403212.30157125
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1494,
"h": 1506,
"l": 1480,
"c": 1480,
"v": 160171.03499664
},
{
"ts": "2025-10-31T00:00:00",
"o": 1508,
"h": 1530,
"l": 1451,
"c": 1495,
"v": 920320.97929833
},
{
"ts": "2025-10-30T00:00:00",
"o": 1584,
"h": 1610,
"l": 1443,
"c": 1508,
"v": 1283031.85787129
},
{
"ts": "2025-10-29T00:00:00",
"o": 1635,
"h": 1649,
"l": 1553,
"c": 1582,
"v": 1326617.93732052
},
{
"ts": "2025-10-28T00:00:00",
"o": 1671,
"h": 1788,
"l": 1601,
"c": 1635,
"v": 3446801.09313936
},
{
"ts": "2025-10-27T00:00:00",
"o": 1797,
"h": 1866,
"l": 1662,
"c": 1671,
"v": 4947942.4671003
},
{
"ts": "2025-10-26T00:00:00",
"o": 1742,
"h": 1804,
"l": 1656,
"c": 1803,
"v": 5298178.00171067
},
{
"ts": "2025-10-25T00:00:00",
"o": 1587,
"h": 1825,
"l": 1585,
"c": 1742,
"v": 16864817.39832721
},
{
"ts": "2025-10-24T00:00:00",
"o": 1580,
"h": 1608,
"l": 1541,
"c": 1587,
"v": 411252.19212366
},
{
"ts": "2025-10-23T00:00:00",
"o": 1528,
"h": 1587,
"l": 1514,
"c": 1578,
"v": 250295.94240959
},
{
"ts": "2025-10-22T00:00:00",
"o": 1552,
"h": 1569,
"l": 1493,
"c": 1529,
"v": 424864.41777009
},
{
"ts": "2025-10-21T00:00:00",
"o": 1618,
"h": 1651,
"l": 1546,
"c": 1552,
"v": 484451.75022348
},
{
"ts": "2025-10-20T00:00:00",
"o": 1616,
"h": 1665,
"l": 1586,
"c": 1619,
"v": 484403.08373528
},
{
"ts": "2025-10-19T00:00:00",
"o": 1585,
"h": 1640,
"l": 1550,
"c": 1613,
"v": 394652.04416997
},
{
"ts": "2025-10-18T00:00:00",
"o": 1604,
"h": 1619,
"l": 1571,
"c": 1585,
"v": 647177.86666319
},
{
"ts": "2025-10-17T00:00:00",
"o": 1595,
"h": 1620,
"l": 1503,
"c": 1603,
"v": 1011961.83878812
},
{
"ts": "2025-10-16T00:00:00",
"o": 1668,
"h": 1685,
"l": 1586,
"c": 1596,
"v": 1122476.33541471
},
{
"ts": "2025-10-15T00:00:00",
"o": 1733,
"h": 1755,
"l": 1648,
"c": 1668,
"v": 722332.23726551
},
{
"ts": "2025-10-14T00:00:00",
"o": 1811,
"h": 1819,
"l": 1650,
"c": 1733,
"v": 1209897.32054171
},
{
"ts": "2025-10-13T00:00:00",
"o": 1752,
"h": 1838,
"l": 1732,
"c": 1817,
"v": 3163060.05395793
},
{
"ts": "2025-10-12T00:00:00",
"o": 1661,
"h": 1810,
"l": 1596,
"c": 1753,
"v": 893301.33092079
},
{
"ts": "2025-10-11T00:00:00",
"o": 1758,
"h": 1781,
"l": 1628,
"c": 1664,
"v": 1411164.66391845
},
{
"ts": "2025-10-10T00:00:00",
"o": 1907,
"h": 1946,
"l": 1386,
"c": 1761,
"v": 4352442.11758618
},
{
"ts": "2025-10-09T00:00:00",
"o": 1934,
"h": 2110,
"l": 1860,
"c": 1908,
"v": 13057224.29427405
},
{
"ts": "2025-10-08T00:00:00",
"o": 1941,
"h": 2026,
"l": 1915,
"c": 1938,
"v": 1069276.93130649
},
{
"ts": "2025-10-07T00:00:00",
"o": 1999,
"h": 2006,
"l": 1894,
"c": 1939,
"v": 1678909.00111982
},
{
"ts": "2025-10-06T00:00:00",
"o": 1969,
"h": 2127,
"l": 1947,
"c": 2000,
"v": 9596099.30483479
},
{
"ts": "2025-10-05T00:00:00",
"o": 1996,
"h": 2029,
"l": 1957,
"c": 1967,
"v": 1104210.63139051
},
{
"ts": "2025-10-04T00:00:00",
"o": 2036,
"h": 2047,
"l": 1984,
"c": 1996,
"v": 1106199.69903857
},
{
"ts": "2025-10-03T00:00:00",
"o": 1979,
"h": 2077,
"l": 1919,
"c": 2035,
"v": 2379143.6794575
},
{
"ts": "2025-10-02T00:00:00",
"o": 2042,
"h": 2101,
"l": 1957,
"c": 1979,
"v": 4305323.90281002
},
{
"ts": "2025-10-01T00:00:00",
"o": 2019,
"h": 2140,
"l": 1930,
"c": 2042,
"v": 14478688.13005543
},
{
"ts": "2025-09-30T00:00:00",
"o": 2227,
"h": 2323,
"l": 2003,
"c": 2018,
"v": 17641354.36745565
},
{
"ts": "2025-09-29T00:00:00",
"o": 2009,
"h": 2384,
"l": 1803,
"c": 2228,
"v": 35650986.17807223
},
{
"ts": "2025-09-28T00:00:00",
"o": 1734,
"h": 2200,
"l": 1643,
"c": 2009,
"v": 168748303.43495962
},
{
"ts": "2025-09-27T00:00:00",
"o": 1480,
"h": 1964,
"l": 1475,
"c": 1735,
"v": 68322894.24114528
},
{
"ts": "2025-09-26T00:00:00",
"o": 1392,
"h": 1495,
"l": 1392,
"c": 1476,
"v": 1234260.44435882
},
{
"ts": "2025-09-25T00:00:00",
"o": 1468,
"h": 1468,
"l": 1372,
"c": 1391,
"v": 1409233.37677692
},
{
"ts": "2025-09-24T00:00:00",
"o": 1429,
"h": 1476,
"l": 1402,
"c": 1470,
"v": 1400481.67161282
},
{
"ts": "2025-09-23T00:00:00",
"o": 1463,
"h": 1472,
"l": 1409,
"c": 1429,
"v": 1522761.55651949
},
{
"ts": "2025-09-22T00:00:00",
"o": 1597,
"h": 1599,
"l": 1402,
"c": 1465,
"v": 5153339.40222878
},
{
"ts": "2025-09-21T00:00:00",
"o": 1645,
"h": 1645,
"l": 1576,
"c": 1598,
"v": 5239185.53811503
},
{
"ts": "2025-09-20T00:00:00",
"o": 1592,
"h": 1695,
"l": 1589,
"c": 1644,
"v": 18225655.62194172
},
{
"ts": "2025-09-19T00:00:00",
"o": 1666,
"h": 1671,
"l": 1578,
"c": 1592,
"v": 5129795.94278487
},
{
"ts": "2025-09-18T00:00:00",
"o": 1607,
"h": 1733,
"l": 1590,
"c": 1665,
"v": 21730987.20545306
},
{
"ts": "2025-09-17T00:00:00",
"o": 1550,
"h": 1693,
"l": 1544,
"c": 1607,
"v": 23737524.22752773
},
{
"ts": "2025-09-16T00:00:00",
"o": 1565,
"h": 1566,
"l": 1513,
"c": 1550,
"v": 1518464.24306853
},
{
"ts": "2025-09-15T00:00:00",
"o": 1638,
"h": 1670,
"l": 1528,
"c": 1565,
"v": 3632171.49438851
},
{
"ts": "2025-09-14T00:00:00",
"o": 1705,
"h": 1705,
"l": 1626,
"c": 1638,
"v": 2502854.73724565
},
{
"ts": "2025-09-13T00:00:00",
"o": 1730,
"h": 1740,
"l": 1674,
"c": 1705,
"v": 4127991.96168656
},
{
"ts": "2025-09-12T00:00:00",
"o": 1770,
"h": 1781,
"l": 1690,
"c": 1728,
"v": 9985296.08831479
},
{
"ts": "2025-09-11T00:00:00",
"o": 1754,
"h": 1921,
"l": 1662,
"c": 1770,
"v": 33607355.58229853
},
{
"ts": "2025-09-10T00:00:00",
"o": 1800,
"h": 2189,
"l": 1702,
"c": 1754,
"v": 78903453.4646332
},
{
"ts": "2025-09-09T00:00:00",
"o": 1512,
"h": 2150,
"l": 1511,
"c": 1802,
"v": 189918945.97795585
},
{
"ts": "2025-09-08T00:00:00",
"o": 1391,
"h": 1518,
"l": 1383,
"c": 1511,
"v": 2522124.13946506
},
{
"ts": "2025-09-07T00:00:00",
"o": 1375,
"h": 1406,
"l": 1370,
"c": 1390,
"v": 468598.19345988
},
{
"ts": "2025-09-06T00:00:00",
"o": 1358,
"h": 1398,
"l": 1336,
"c": 1375,
"v": 567737.50710868
},
{
"ts": "2025-09-05T00:00:00",
"o": 1361,
"h": 1401,
"l": 1342,
"c": 1358,
"v": 1125835.21618331
},
{
"ts": "2025-09-04T00:00:00",
"o": 1437,
"h": 1444,
"l": 1360,
"c": 1361,
"v": 528566.08585994
},
{
"ts": "2025-09-03T00:00:00",
"o": 1461,
"h": 1466,
"l": 1434,
"c": 1437,
"v": 298180.87134566
},
{
"ts": "2025-09-02T00:00:00",
"o": 1404,
"h": 1467,
"l": 1392,
"c": 1461,
"v": 578801.41735897
},
{
"ts": "2025-09-01T00:00:00",
"o": 1465,
"h": 1492,
"l": 1376,
"c": 1404,
"v": 1313954.63964496
},
{
"ts": "2025-08-31T00:00:00",
"o": 1518,
"h": 1534,
"l": 1461,
"c": 1462,
"v": 2855032.72398062
},
{
"ts": "2025-08-30T00:00:00",
"o": 1493,
"h": 1827,
"l": 1449,
"c": 1518,
"v": 10684128.32616433
},
{
"ts": "2025-08-29T00:00:00",
"o": 1559,
"h": 1567,
"l": 1458,
"c": 1493,
"v": 577129.03416546
},
{
"ts": "2025-08-28T00:00:00",
"o": 1492,
"h": 1567,
"l": 1485,
"c": 1556,
"v": 528481.6517428
},
{
"ts": "2025-08-27T00:00:00",
"o": 1503,
"h": 1527,
"l": 1476,
"c": 1489,
"v": 438878.0763027
},
{
"ts": "2025-08-26T00:00:00",
"o": 1419,
"h": 1512,
"l": 1404,
"c": 1504,
"v": 390033.5668914
},
{
"ts": "2025-08-25T00:00:00",
"o": 1548,
"h": 1573,
"l": 1385,
"c": 1420,
"v": 969600.47025451
},
{
"ts": "2025-08-24T00:00:00",
"o": 1594,
"h": 1612,
"l": 1524,
"c": 1542,
"v": 527708.14402682
},
{
"ts": "2025-08-23T00:00:00",
"o": 1638,
"h": 1644,
"l": 1579,
"c": 1596,
"v": 848942.51252868
},
{
"ts": "2025-08-22T00:00:00",
"o": 1503,
"h": 1650,
"l": 1481,
"c": 1638,
"v": 1960053.0458146
},
{
"ts": "2025-08-21T00:00:00",
"o": 1586,
"h": 1592,
"l": 1491,
"c": 1503,
"v": 1275622.84411838
},
{
"ts": "2025-08-20T00:00:00",
"o": 1427,
"h": 1669,
"l": 1426,
"c": 1586,
"v": 5611908.51183357
},
{
"ts": "2025-08-19T00:00:00",
"o": 1486,
"h": 1501,
"l": 1421,
"c": 1422,
"v": 661666.58629294
},
{
"ts": "2025-08-18T00:00:00",
"o": 1537,
"h": 1543,
"l": 1473,
"c": 1483,
"v": 863375.15679324
},
{
"ts": "2025-08-17T00:00:00",
"o": 1570,
"h": 1592,
"l": 1535,
"c": 1538,
"v": 1075152.8220467
},
{
"ts": "2025-08-16T00:00:00",
"o": 1476,
"h": 1583,
"l": 1467,
"c": 1571,
"v": 1626756.05016033
},
{
"ts": "2025-08-15T00:00:00",
"o": 1505,
"h": 1530,
"l": 1417,
"c": 1476,
"v": 1603668.66228685
},
{
"ts": "2025-08-14T00:00:00",
"o": 1669,
"h": 1705,
"l": 1486,
"c": 1509,
"v": 1951027.62163158
},
{
"ts": "2025-08-13T00:00:00",
"o": 1659,
"h": 1708,
"l": 1643,
"c": 1668,
"v": 1198002.04838511
},
{
"ts": "2025-08-12T00:00:00",
"o": 1589,
"h": 1701,
"l": 1527,
"c": 1659,
"v": 1572860.26660833
},
{
"ts": "2025-08-11T00:00:00",
"o": 1694,
"h": 1727,
"l": 1558,
"c": 1589,
"v": 1961960.42189117
},
{
"ts": "2025-08-10T00:00:00",
"o": 1707,
"h": 1735,
"l": 1609,
"c": 1694,
"v": 2889047.21376684
},
{
"ts": "2025-08-09T00:00:00",
"o": 1649,
"h": 1860,
"l": 1638,
"c": 1707,
"v": 5074218.22676526
},
{
"ts": "2025-08-08T00:00:00",
"o": 1593,
"h": 1670,
"l": 1568,
"c": 1651,
"v": 2084008.28449627
},
{
"ts": "2025-08-07T00:00:00",
"o": 1595,
"h": 1617,
"l": 1545,
"c": 1593,
"v": 1253038.76430459
},
{
"ts": "2025-08-06T00:00:00",
"o": 1545,
"h": 1598,
"l": 1509,
"c": 1591,
"v": 793687.14234123
},
{
"ts": "2025-08-05T00:00:00",
"o": 1614,
"h": 1618,
"l": 1523,
"c": 1543,
"v": 686392.81319245
},
{
"ts": "2025-08-04T00:00:00",
"o": 1602,
"h": 1628,
"l": 1586,
"c": 1617,
"v": 500141.59744413
},
{
"ts": "2025-08-03T00:00:00",
"o": 1561,
"h": 1616,
"l": 1541,
"c": 1605,
"v": 571898.63125496
},
{
"ts": "2025-08-02T00:00:00",
"o": 1585,
"h": 1610,
"l": 1535,
"c": 1558,
"v": 697767.69802429
},
{
"ts": "2025-08-01T00:00:00",
"o": 1629,
"h": 1630,
"l": 1533,
"c": 1582,
"v": 1321519.64233643
},
{
"ts": "2025-07-31T00:00:00",
"o": 1709,
"h": 1735,
"l": 1617,
"c": 1625,
"v": 1228518.48418165
},
{
"ts": "2025-07-30T00:00:00",
"o": 1743,
"h": 1752,
"l": 1645,
"c": 1709,
"v": 1181589.36017519
},
{
"ts": "2025-07-29T00:00:00",
"o": 1766,
"h": 1815,
"l": 1712,
"c": 1744,
"v": 1150472.90316684
},
{
"ts": "2025-07-28T00:00:00",
"o": 1860,
"h": 1883,
"l": 1745,
"c": 1765,
"v": 2176321.0043244
},
{
"ts": "2025-07-27T00:00:00",
"o": 1846,
"h": 1878,
"l": 1836,
"c": 1860,
"v": 1462709.79201372
},
{
"ts": "2025-07-26T00:00:00",
"o": 1864,
"h": 1925,
"l": 1843,
"c": 1847,
"v": 1743867.05101433
},
{
"ts": "2025-07-25T00:00:00",
"o": 1834,
"h": 1879,
"l": 1770,
"c": 1865,
"v": 2116630.77217215
},
{
"ts": "2025-07-24T00:00:00",
"o": 1987,
"h": 2010,
"l": 1785,
"c": 1836,
"v": 4120383.21055397
},
{
"ts": "2025-07-23T00:00:00",
"o": 2274,
"h": 2275,
"l": 1919,
"c": 1986,
"v": 3953327.11571587
},
{
"ts": "2025-07-22T00:00:00",
"o": 2381,
"h": 2435,
"l": 2160,
"c": 2275,
"v": 2990522.06664743
},
{
"ts": "2025-07-21T00:00:00",
"o": 2271,
"h": 2405,
"l": 2226,
"c": 2381,
"v": 1911807.27647182
},
{
"ts": "2025-07-20T00:00:00",
"o": 2257,
"h": 2317,
"l": 2230,
"c": 2274,
"v": 940569.72450426
},
{
"ts": "2025-07-19T00:00:00",
"o": 2228,
"h": 2267,
"l": 2171,
"c": 2257,
"v": 809834.2013549
},
{
"ts": "2025-07-18T00:00:00",
"o": 2327,
"h": 2415,
"l": 2176,
"c": 2230,
"v": 2419947.99645749
},
{
"ts": "2025-07-17T00:00:00",
"o": 2362,
"h": 2569,
"l": 2288,
"c": 2322,
"v": 6681412.71274847
},
{
"ts": "2025-07-16T00:00:00",
"o": 2200,
"h": 2459,
"l": 2152,
"c": 2362,
"v": 4781838.38461341
},
{
"ts": "2025-07-15T00:00:00",
"o": 2112,
"h": 2206,
"l": 2010,
"c": 2204,
"v": 1897984.72443859
},
{
"ts": "2025-07-14T00:00:00",
"o": 2050,
"h": 2320,
"l": 2036,
"c": 2112,
"v": 4456136.27449213
},
{
"ts": "2025-07-13T00:00:00",
"o": 2101,
"h": 2159,
"l": 2019,
"c": 2048,
"v": 1236805.18860878
},
{
"ts": "2025-07-12T00:00:00",
"o": 2173,
"h": 2199,
"l": 2045,
"c": 2094,
"v": 1127680.24493276
},
{
"ts": "2025-07-11T00:00:00",
"o": 2242,
"h": 2329,
"l": 2148,
"c": 2173,
"v": 1764933.95507045
},
{
"ts": "2025-07-10T00:00:00",
"o": 2042,
"h": 2262,
"l": 2020,
"c": 2237,
"v": 2926331.30430013
},
{
"ts": "2025-07-09T00:00:00",
"o": 2000,
"h": 2052,
"l": 1976,
"c": 2039,
"v": 732495.70848783
},
{
"ts": "2025-07-08T00:00:00",
"o": 2003,
"h": 2023,
"l": 1956,
"c": 2000,
"v": 751602.29023757
},
{
"ts": "2025-07-07T00:00:00",
"o": 2125,
"h": 2131,
"l": 1990,
"c": 2001,
"v": 751861.05356694
},
{
"ts": "2025-07-06T00:00:00",
"o": 2096,
"h": 2154,
"l": 2072,
"c": 2121,
"v": 501625.290171
},
{
"ts": "2025-07-05T00:00:00",
"o": 2079,
"h": 2115,
"l": 2040,
"c": 2098,
"v": 643140.52459596
},
{
"ts": "2025-07-04T00:00:00",
"o": 2217,
"h": 2222,
"l": 2029,
"c": 2079,
"v": 1162837.91940497
},
{
"ts": "2025-07-03T00:00:00",
"o": 2208,
"h": 2232,
"l": 2138,
"c": 2219,
"v": 2086235.85298283
},
{
"ts": "2025-07-02T00:00:00",
"o": 2232,
"h": 2370,
"l": 2070,
"c": 2208,
"v": 4885909.70734603
},
{
"ts": "2025-07-01T00:00:00",
"o": 2163,
"h": 2233,
"l": 2092,
"c": 2232,
"v": 2283472.09706195
},
{
"ts": "2025-06-30T00:00:00",
"o": 2236,
"h": 2285,
"l": 2158,
"c": 2164,
"v": 2876921.63914322
},
{
"ts": "2025-06-29T00:00:00",
"o": 2074,
"h": 2260,
"l": 2051,
"c": 2241,
"v": 4104461.49012653
},
{
"ts": "2025-06-28T00:00:00",
"o": 1961,
"h": 2112,
"l": 1958,
"c": 2074,
"v": 1519354.2970014
},
{
"ts": "2025-06-27T00:00:00",
"o": 1867,
"h": 1970,
"l": 1850,
"c": 1960,
"v": 1116452.62450546
},
{
"ts": "2025-06-26T00:00:00",
"o": 1940,
"h": 2011,
"l": 1846,
"c": 1867,
"v": 1267267.56216003
},
{
"ts": "2025-06-25T00:00:00",
"o": 2006,
"h": 2073,
"l": 1926,
"c": 1936,
"v": 1400221.44977236
},
{
"ts": "2025-06-24T00:00:00",
"o": 1981,
"h": 2026,
"l": 1930,
"c": 2010,
"v": 1800417.7687474
},
{
"ts": "2025-06-23T00:00:00",
"o": 1765,
"h": 1984,
"l": 1756,
"c": 1978,
"v": 2038907.06429349
},
{
"ts": "2025-06-22T00:00:00",
"o": 1842,
"h": 1926,
"l": 1685,
"c": 1762,
"v": 3392572.54145955
},
{
"ts": "2025-06-21T00:00:00",
"o": 1920,
"h": 1963,
"l": 1750,
"c": 1834,
"v": 1784274.33257567
},
{
"ts": "2025-06-20T00:00:00",
"o": 1959,
"h": 2095,
"l": 1891,
"c": 1923,
"v": 2805154.57151462
},
{
"ts": "2025-06-19T00:00:00",
"o": 1994,
"h": 2033,
"l": 1907,
"c": 1955,
"v": 1428076.82147154
},
{
"ts": "2025-06-18T00:00:00",
"o": 1932,
"h": 1997,
"l": 1776,
"c": 1994,
"v": 3114980.89057445
},
{
"ts": "2025-06-17T00:00:00",
"o": 1922,
"h": 2030,
"l": 1877,
"c": 1932,
"v": 3254494.93568616
},
{
"ts": "2025-06-16T00:00:00",
"o": 1933,
"h": 2039,
"l": 1897,
"c": 1918,
"v": 3347199.26848273
},
{
"ts": "2025-06-15T00:00:00",
"o": 1947,
"h": 1965,
"l": 1874,
"c": 1935,
"v": 1080917.88961887
},
{
"ts": "2025-06-14T00:00:00",
"o": 2045,
"h": 2064,
"l": 1928,
"c": 1947,
"v": 1836149.94637275
},
{
"ts": "2025-06-13T00:00:00",
"o": 1999,
"h": 2044,
"l": 1883,
"c": 2040,
"v": 4080064.02346692
},
{
"ts": "2025-06-12T00:00:00",
"o": 2269,
"h": 2269,
"l": 1975,
"c": 2000,
"v": 4908145.0546292
},
{
"ts": "2025-06-11T00:00:00",
"o": 2443,
"h": 2500,
"l": 2245,
"c": 2270,
"v": 4125341.87488599
},
{
"ts": "2025-06-10T00:00:00",
"o": 2419,
"h": 2464,
"l": 2341,
"c": 2443,
"v": 3380024.68447065
},
{
"ts": "2025-06-09T00:00:00",
"o": 2275,
"h": 2482,
"l": 2161,
"c": 2419,
"v": 5185692.36986146
},
{
"ts": "2025-06-08T00:00:00",
"o": 2303,
"h": 2410,
"l": 2227,
"c": 2275,
"v": 4863359.66120345
},
{
"ts": "2025-06-07T00:00:00",
"o": 2296,
"h": 2349,
"l": 2253,
"c": 2303,
"v": 3097148.36971071
},
{
"ts": "2025-06-06T00:00:00",
"o": 2314,
"h": 2418,
"l": 2230,
"c": 2301,
"v": 7156966.72147697
},
{
"ts": "2025-06-05T00:00:00",
"o": 2300,
"h": 2455,
"l": 2189,
"c": 2313,
"v": 13403193.65963385
}
]
},
"orderbook": {
"market": "KRW-KAITO",
"timestamp": 1761963327336,
"total_ask_size": 42201.6605088,
"total_bid_size": 83831.1906233,
"units": [
{
"ask_price": 1482,
"bid_price": 1480,
"ask_size": 1940.68302339,
"bid_size": 94.02111486
},
{
"ask_price": 1483,
"bid_price": 1479,
"ask_size": 734.23699999,
"bid_size": 1744.42172413
},
{
"ask_price": 1484,
"bid_price": 1478,
"ask_size": 4164.5857892,
"bid_size": 538.11155421
},
{
"ask_price": 1485,
"bid_price": 1477,
"ask_size": 3960.68302339,
"bid_size": 7908.99505117
},
{
"ask_price": 1486,
"bid_price": 1476,
"ask_size": 5224.37075584,
"bid_size": 5829.08809995
}
]
},
"micro": {
"last_price": 1480,
"best_bid": 1480,
"best_ask": 1482,
"mid": 1481,
"spread_abs": 2,
"spread_bps": 13.50438892640108,
"ob_imbalance_topN": -0.0028027443289408574,
"h1_return": -0.11217756448710257,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1491.75,
"upper": 1512.9997058803176,
"lower": 1470.5002941196824,
"bandwidth_pct": 2.848963416164586,
"position_0to1": 0.22352558510272472
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-KAVA",
"last": {
"price": 188,
"ts": "2025-11-01T02:16:40.893Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 189,
"h": 189,
"l": 187,
"c": 188,
"v": 55394.68114172
},
{
"ts": "2025-11-01T01:00:00",
"o": 189,
"h": 191,
"l": 189,
"c": 190,
"v": 64607.89101472
},
{
"ts": "2025-11-01T00:00:00",
"o": 190,
"h": 191,
"l": 188,
"c": 189,
"v": 250745.73721656
},
{
"ts": "2025-10-31T23:00:00",
"o": 190,
"h": 191,
"l": 189,
"c": 190,
"v": 113468.72973175
},
{
"ts": "2025-10-31T22:00:00",
"o": 188,
"h": 190,
"l": 188,
"c": 190,
"v": 80303.19927313
},
{
"ts": "2025-10-31T21:00:00",
"o": 188,
"h": 189,
"l": 187,
"c": 187,
"v": 286153.42952381
},
{
"ts": "2025-10-31T20:00:00",
"o": 190,
"h": 191,
"l": 189,
"c": 189,
"v": 61480.92984904
},
{
"ts": "2025-10-31T19:00:00",
"o": 187,
"h": 190,
"l": 186,
"c": 190,
"v": 171595.30862354
},
{
"ts": "2025-10-31T18:00:00",
"o": 187,
"h": 188,
"l": 186,
"c": 188,
"v": 86637.31463247
},
{
"ts": "2025-10-31T17:00:00",
"o": 187,
"h": 188,
"l": 185,
"c": 187,
"v": 72178.50899374
},
{
"ts": "2025-10-31T16:00:00",
"o": 192,
"h": 192,
"l": 187,
"c": 187,
"v": 104607.88390441
},
{
"ts": "2025-10-31T15:00:00",
"o": 193,
"h": 194,
"l": 193,
"c": 193,
"v": 27402.12807491
},
{
"ts": "2025-10-31T14:00:00",
"o": 193,
"h": 194,
"l": 192,
"c": 193,
"v": 93182.10341112
},
{
"ts": "2025-10-31T13:00:00",
"o": 192,
"h": 194,
"l": 192,
"c": 194,
"v": 51057.23058821
},
{
"ts": "2025-10-31T12:00:00",
"o": 193,
"h": 195,
"l": 193,
"c": 193,
"v": 100361.31904267
},
{
"ts": "2025-10-31T11:00:00",
"o": 192,
"h": 193,
"l": 191,
"c": 193,
"v": 23447.20420481
},
{
"ts": "2025-10-31T10:00:00",
"o": 192,
"h": 192,
"l": 191,
"c": 192,
"v": 34322.59889407
},
{
"ts": "2025-10-31T09:00:00",
"o": 193,
"h": 194,
"l": 191,
"c": 192,
"v": 174393.28998664
},
{
"ts": "2025-10-31T08:00:00",
"o": 192,
"h": 192,
"l": 191,
"c": 192,
"v": 148248.45532129
},
{
"ts": "2025-10-31T07:00:00",
"o": 191,
"h": 192,
"l": 191,
"c": 192,
"v": 84884.51408377
},
{
"ts": "2025-10-31T06:00:00",
"o": 193,
"h": 193,
"l": 190,
"c": 191,
"v": 128358.48073146
},
{
"ts": "2025-10-31T05:00:00",
"o": 193,
"h": 193,
"l": 192,
"c": 193,
"v": 164378.67872032
},
{
"ts": "2025-10-31T04:00:00",
"o": 194,
"h": 195,
"l": 192,
"c": 193,
"v": 61828.54394972
},
{
"ts": "2025-10-31T03:00:00",
"o": 192,
"h": 194,
"l": 192,
"c": 194,
"v": 108858.9517035
},
{
"ts": "2025-10-31T02:00:00",
"o": 194,
"h": 194,
"l": 192,
"c": 192,
"v": 222376.8887266
},
{
"ts": "2025-10-31T01:00:00",
"o": 194,
"h": 196,
"l": 193,
"c": 194,
"v": 119418.04607558
},
{
"ts": "2025-10-31T00:00:00",
"o": 193,
"h": 194,
"l": 191,
"c": 194,
"v": 119758.27667381
},
{
"ts": "2025-10-30T23:00:00",
"o": 193,
"h": 194,
"l": 192,
"c": 194,
"v": 101065.09741453
},
{
"ts": "2025-10-30T22:00:00",
"o": 190,
"h": 193,
"l": 190,
"c": 193,
"v": 65000.81607337
},
{
"ts": "2025-10-30T21:00:00",
"o": 190,
"h": 191,
"l": 190,
"c": 191,
"v": 60147.84671681
},
{
"ts": "2025-10-30T20:00:00",
"o": 188,
"h": 193,
"l": 188,
"c": 189,
"v": 37059.28644554
},
{
"ts": "2025-10-30T19:00:00",
"o": 188,
"h": 189,
"l": 186,
"c": 188,
"v": 110917.75512702
},
{
"ts": "2025-10-30T18:00:00",
"o": 190,
"h": 190,
"l": 187,
"c": 188,
"v": 219670.00650878
},
{
"ts": "2025-10-30T17:00:00",
"o": 190,
"h": 192,
"l": 188,
"c": 190,
"v": 330318.37457893
},
{
"ts": "2025-10-30T16:00:00",
"o": 195,
"h": 197,
"l": 188,
"c": 190,
"v": 491449.31714354
},
{
"ts": "2025-10-30T15:00:00",
"o": 195,
"h": 195,
"l": 190,
"c": 195,
"v": 1884690.77598576
},
{
"ts": "2025-10-30T14:00:00",
"o": 195,
"h": 197,
"l": 193,
"c": 195,
"v": 472647.83871156
},
{
"ts": "2025-10-30T13:00:00",
"o": 201,
"h": 202,
"l": 193,
"c": 196,
"v": 713369.96377839
},
{
"ts": "2025-10-30T12:00:00",
"o": 201,
"h": 202,
"l": 197,
"c": 201,
"v": 1092505.09247626
},
{
"ts": "2025-10-30T11:00:00",
"o": 202,
"h": 202,
"l": 201,
"c": 201,
"v": 75143.87452629
},
{
"ts": "2025-10-30T10:00:00",
"o": 202,
"h": 203,
"l": 200,
"c": 202,
"v": 70871.41336512
},
{
"ts": "2025-10-30T09:00:00",
"o": 204,
"h": 204,
"l": 202,
"c": 203,
"v": 58920.28460027
},
{
"ts": "2025-10-30T08:00:00",
"o": 206,
"h": 206,
"l": 203,
"c": 203,
"v": 112892.7571355
},
{
"ts": "2025-10-30T07:00:00",
"o": 204,
"h": 207,
"l": 204,
"c": 206,
"v": 79838.19793685
},
{
"ts": "2025-10-30T06:00:00",
"o": 205,
"h": 207,
"l": 203,
"c": 204,
"v": 234618.03523633
},
{
"ts": "2025-10-30T05:00:00",
"o": 205,
"h": 206,
"l": 203,
"c": 206,
"v": 106920.9799159
},
{
"ts": "2025-10-30T04:00:00",
"o": 205,
"h": 206,
"l": 200,
"c": 205,
"v": 1001473.60655095
},
{
"ts": "2025-10-30T03:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 205,
"v": 206032.48620064
},
{
"ts": "2025-10-30T02:00:00",
"o": 206,
"h": 208,
"l": 205,
"c": 207,
"v": 60444.61440197
},
{
"ts": "2025-10-30T01:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 206,
"v": 208791.21716986
},
{
"ts": "2025-10-30T00:00:00",
"o": 208,
"h": 208,
"l": 205,
"c": 206,
"v": 137918.79044234
},
{
"ts": "2025-10-29T23:00:00",
"o": 209,
"h": 210,
"l": 207,
"c": 208,
"v": 212424.02445864
},
{
"ts": "2025-10-29T22:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 210,
"v": 15867.29383206
},
{
"ts": "2025-10-29T21:00:00",
"o": 210,
"h": 210,
"l": 209,
"c": 209,
"v": 91633.23286628
},
{
"ts": "2025-10-29T20:00:00",
"o": 209,
"h": 212,
"l": 208,
"c": 210,
"v": 134052.32313342
},
{
"ts": "2025-10-29T19:00:00",
"o": 207,
"h": 211,
"l": 207,
"c": 209,
"v": 111688.08074228
},
{
"ts": "2025-10-29T18:00:00",
"o": 210,
"h": 210,
"l": 202,
"c": 209,
"v": 708182.95432497
},
{
"ts": "2025-10-29T17:00:00",
"o": 208,
"h": 210,
"l": 207,
"c": 208,
"v": 75017.87418696
},
{
"ts": "2025-10-29T16:00:00",
"o": 210,
"h": 210,
"l": 207,
"c": 207,
"v": 103496.17860305
},
{
"ts": "2025-10-29T15:00:00",
"o": 210,
"h": 210,
"l": 208,
"c": 208,
"v": 272229.5262683
},
{
"ts": "2025-10-29T14:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 210,
"v": 125103.05368838
},
{
"ts": "2025-10-29T13:00:00",
"o": 212,
"h": 214,
"l": 210,
"c": 211,
"v": 504541.34276232
},
{
"ts": "2025-10-29T12:00:00",
"o": 210,
"h": 212,
"l": 209,
"c": 212,
"v": 105560.68187741
},
{
"ts": "2025-10-29T11:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 166679.72054667
},
{
"ts": "2025-10-29T10:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 81561.40197283
},
{
"ts": "2025-10-29T09:00:00",
"o": 209,
"h": 211,
"l": 209,
"c": 210,
"v": 23370.24987882
},
{
"ts": "2025-10-29T08:00:00",
"o": 209,
"h": 210,
"l": 209,
"c": 209,
"v": 106068.5411952
},
{
"ts": "2025-10-29T07:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 90190.16754695
},
{
"ts": "2025-10-29T06:00:00",
"o": 209,
"h": 211,
"l": 209,
"c": 211,
"v": 56179.47660196
},
{
"ts": "2025-10-29T05:00:00",
"o": 210,
"h": 210,
"l": 209,
"c": 210,
"v": 21795.93548382
},
{
"ts": "2025-10-29T04:00:00",
"o": 212,
"h": 212,
"l": 209,
"c": 209,
"v": 168453.3328198
},
{
"ts": "2025-10-29T03:00:00",
"o": 210,
"h": 213,
"l": 210,
"c": 212,
"v": 271232.07263035
},
{
"ts": "2025-10-29T02:00:00",
"o": 208,
"h": 210,
"l": 208,
"c": 210,
"v": 61279.23948655
},
{
"ts": "2025-10-29T01:00:00",
"o": 209,
"h": 210,
"l": 208,
"c": 208,
"v": 290672.06528249
},
{
"ts": "2025-10-29T00:00:00",
"o": 211,
"h": 211,
"l": 208,
"c": 209,
"v": 238506.66957731
},
{
"ts": "2025-10-28T23:00:00",
"o": 211,
"h": 211,
"l": 210,
"c": 211,
"v": 127785.71243175
},
{
"ts": "2025-10-28T22:00:00",
"o": 209,
"h": 211,
"l": 207,
"c": 210,
"v": 76508.25702109
},
{
"ts": "2025-10-28T21:00:00",
"o": 208,
"h": 209,
"l": 207,
"c": 208,
"v": 249614.44510947
},
{
"ts": "2025-10-28T20:00:00",
"o": 211,
"h": 211,
"l": 207,
"c": 208,
"v": 135956.53193706
},
{
"ts": "2025-10-28T19:00:00",
"o": 213,
"h": 213,
"l": 208,
"c": 211,
"v": 117085.48600446
},
{
"ts": "2025-10-28T18:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 213,
"v": 51222.81828523
},
{
"ts": "2025-10-28T17:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 211,
"v": 36523.51251216
},
{
"ts": "2025-10-28T16:00:00",
"o": 211,
"h": 212,
"l": 211,
"c": 211,
"v": 10433.91448024
},
{
"ts": "2025-10-28T15:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 211,
"v": 132900.38021308
},
{
"ts": "2025-10-28T14:00:00",
"o": 213,
"h": 214,
"l": 210,
"c": 212,
"v": 379689.48773677
},
{
"ts": "2025-10-28T13:00:00",
"o": 212,
"h": 214,
"l": 212,
"c": 214,
"v": 144438.89586515
},
{
"ts": "2025-10-28T12:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 212,
"v": 77591.05145746
},
{
"ts": "2025-10-28T11:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 211,
"v": 85186.38040143
},
{
"ts": "2025-10-28T10:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 158443.83558972
},
{
"ts": "2025-10-28T09:00:00",
"o": 213,
"h": 213,
"l": 211,
"c": 211,
"v": 109968.2134587
},
{
"ts": "2025-10-28T08:00:00",
"o": 208,
"h": 214,
"l": 208,
"c": 212,
"v": 322481.889624
},
{
"ts": "2025-10-28T07:00:00",
"o": 210,
"h": 210,
"l": 209,
"c": 209,
"v": 96492.76001564
},
{
"ts": "2025-10-28T06:00:00",
"o": 208,
"h": 210,
"l": 208,
"c": 209,
"v": 179164.99109077
},
{
"ts": "2025-10-28T05:00:00",
"o": 212,
"h": 212,
"l": 207,
"c": 208,
"v": 411792.59463889
},
{
"ts": "2025-10-28T04:00:00",
"o": 210,
"h": 213,
"l": 210,
"c": 213,
"v": 255704.31137237
},
{
"ts": "2025-10-28T03:00:00",
"o": 210,
"h": 212,
"l": 210,
"c": 210,
"v": 402410.99307988
},
{
"ts": "2025-10-28T02:00:00",
"o": 212,
"h": 212,
"l": 208,
"c": 210,
"v": 228118.01451314
},
{
"ts": "2025-10-28T01:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 205434.53556099
},
{
"ts": "2025-10-28T00:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 295093.9757047
},
{
"ts": "2025-10-27T23:00:00",
"o": 211,
"h": 212,
"l": 210,
"c": 211,
"v": 535362.96672608
},
{
"ts": "2025-10-27T22:00:00",
"o": 212,
"h": 212,
"l": 211,
"c": 212,
"v": 108691.24223551
},
{
"ts": "2025-10-27T21:00:00",
"o": 211,
"h": 212,
"l": 211,
"c": 212,
"v": 104763.78266206
},
{
"ts": "2025-10-27T20:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 212,
"v": 101804.78369447
},
{
"ts": "2025-10-27T19:00:00",
"o": 213,
"h": 213,
"l": 212,
"c": 213,
"v": 19720.38656698
},
{
"ts": "2025-10-27T18:00:00",
"o": 213,
"h": 214,
"l": 213,
"c": 213,
"v": 78152.49743429
},
{
"ts": "2025-10-27T17:00:00",
"o": 213,
"h": 214,
"l": 212,
"c": 214,
"v": 67494.54989392
},
{
"ts": "2025-10-27T16:00:00",
"o": 212,
"h": 213,
"l": 211,
"c": 213,
"v": 53336.29214669
},
{
"ts": "2025-10-27T15:00:00",
"o": 212,
"h": 214,
"l": 211,
"c": 211,
"v": 43984.36003251
},
{
"ts": "2025-10-27T14:00:00",
"o": 212,
"h": 214,
"l": 211,
"c": 214,
"v": 193097.8802094
},
{
"ts": "2025-10-27T13:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 213,
"v": 472795.0773737
},
{
"ts": "2025-10-27T12:00:00",
"o": 214,
"h": 214,
"l": 211,
"c": 211,
"v": 453076.43869354
},
{
"ts": "2025-10-27T11:00:00",
"o": 213,
"h": 214,
"l": 212,
"c": 214,
"v": 143881.76389675
},
{
"ts": "2025-10-27T10:00:00",
"o": 212,
"h": 214,
"l": 212,
"c": 213,
"v": 189197.0972007
},
{
"ts": "2025-10-27T09:00:00",
"o": 213,
"h": 213,
"l": 211,
"c": 212,
"v": 785481.75625438
},
{
"ts": "2025-10-27T08:00:00",
"o": 217,
"h": 217,
"l": 213,
"c": 213,
"v": 370699.5692491
},
{
"ts": "2025-10-27T07:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 334380.31583685
},
{
"ts": "2025-10-27T06:00:00",
"o": 219,
"h": 219,
"l": 216,
"c": 218,
"v": 345629.99832053
},
{
"ts": "2025-10-27T05:00:00",
"o": 219,
"h": 220,
"l": 219,
"c": 219,
"v": 159644.35644951
},
{
"ts": "2025-10-27T04:00:00",
"o": 217,
"h": 221,
"l": 217,
"c": 219,
"v": 448160.04344563
},
{
"ts": "2025-10-27T03:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 218,
"v": 246843.54501161
},
{
"ts": "2025-10-27T02:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 151145.7885048
},
{
"ts": "2025-10-27T01:00:00",
"o": 217,
"h": 218,
"l": 215,
"c": 217,
"v": 354861.39782694
},
{
"ts": "2025-10-27T00:00:00",
"o": 217,
"h": 218,
"l": 215,
"c": 217,
"v": 519107.98408535
},
{
"ts": "2025-10-26T23:00:00",
"o": 217,
"h": 218,
"l": 216,
"c": 217,
"v": 135775.34847551
},
{
"ts": "2025-10-26T22:00:00",
"o": 216,
"h": 218,
"l": 216,
"c": 216,
"v": 100012.30026732
},
{
"ts": "2025-10-26T21:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 216,
"v": 58601.84349489
},
{
"ts": "2025-10-26T20:00:00",
"o": 214,
"h": 215,
"l": 214,
"c": 214,
"v": 50477.51119876
},
{
"ts": "2025-10-26T19:00:00",
"o": 215,
"h": 215,
"l": 214,
"c": 214,
"v": 59631.69441529
},
{
"ts": "2025-10-26T18:00:00",
"o": 215,
"h": 216,
"l": 215,
"c": 216,
"v": 33684.59511208
},
{
"ts": "2025-10-26T17:00:00",
"o": 217,
"h": 218,
"l": 215,
"c": 215,
"v": 316927.20077895
},
{
"ts": "2025-10-26T16:00:00",
"o": 216,
"h": 217,
"l": 215,
"c": 217,
"v": 137892.40433723
},
{
"ts": "2025-10-26T15:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 216,
"v": 120538.24514505
},
{
"ts": "2025-10-26T14:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 214,
"v": 188187.90321956
},
{
"ts": "2025-10-26T13:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 216,
"v": 163712.85874989
},
{
"ts": "2025-10-26T12:00:00",
"o": 216,
"h": 217,
"l": 214,
"c": 215,
"v": 542250.26362503
},
{
"ts": "2025-10-26T11:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 216,
"v": 290242.7847186
},
{
"ts": "2025-10-26T10:00:00",
"o": 215,
"h": 216,
"l": 214,
"c": 215,
"v": 506634.01097829
},
{
"ts": "2025-10-26T09:00:00",
"o": 215,
"h": 216,
"l": 213,
"c": 215,
"v": 367243.25503841
},
{
"ts": "2025-10-26T08:00:00",
"o": 217,
"h": 217,
"l": 214,
"c": 215,
"v": 682588.38435071
},
{
"ts": "2025-10-26T07:00:00",
"o": 215,
"h": 221,
"l": 212,
"c": 217,
"v": 2843046.59847277
},
{
"ts": "2025-10-26T06:00:00",
"o": 212,
"h": 237,
"l": 211,
"c": 215,
"v": 10496244.97567547
},
{
"ts": "2025-10-26T05:00:00",
"o": 210,
"h": 213,
"l": 210,
"c": 212,
"v": 389543.2047518
},
{
"ts": "2025-10-26T04:00:00",
"o": 210,
"h": 211,
"l": 209,
"c": 210,
"v": 64311.0834101
},
{
"ts": "2025-10-26T03:00:00",
"o": 209,
"h": 211,
"l": 207,
"c": 209,
"v": 441183.68898243
},
{
"ts": "2025-10-26T02:00:00",
"o": 210,
"h": 210,
"l": 208,
"c": 209,
"v": 298368.66494317
},
{
"ts": "2025-10-26T01:00:00",
"o": 211,
"h": 211,
"l": 209,
"c": 210,
"v": 321837.25075988
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 211,
"l": 208,
"c": 210,
"v": 217157.27401009
},
{
"ts": "2025-10-25T23:00:00",
"o": 209,
"h": 209,
"l": 208,
"c": 208,
"v": 478.46889952
},
{
"ts": "2025-10-25T16:00:00",
"o": 209,
"h": 210,
"l": 208,
"c": 209,
"v": 34859.39124357
},
{
"ts": "2025-10-25T15:00:00",
"o": 209,
"h": 210,
"l": 208,
"c": 210,
"v": 13042.18569151
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 190,
"h": 191,
"l": 187,
"c": 188,
"v": 370748.309373
},
{
"ts": "2025-10-31T20:00:00",
"o": 190,
"h": 191,
"l": 187,
"c": 190,
"v": 541406.28837773
},
{
"ts": "2025-10-31T16:00:00",
"o": 192,
"h": 192,
"l": 185,
"c": 190,
"v": 435019.01615416
},
{
"ts": "2025-10-31T12:00:00",
"o": 193,
"h": 195,
"l": 192,
"c": 193,
"v": 272002.78111691
},
{
"ts": "2025-10-31T08:00:00",
"o": 192,
"h": 194,
"l": 191,
"c": 193,
"v": 380411.54840681
},
{
"ts": "2025-10-31T04:00:00",
"o": 194,
"h": 195,
"l": 190,
"c": 192,
"v": 439450.21748527
},
{
"ts": "2025-10-31T00:00:00",
"o": 193,
"h": 196,
"l": 191,
"c": 194,
"v": 570412.16317949
},
{
"ts": "2025-10-30T20:00:00",
"o": 188,
"h": 194,
"l": 188,
"c": 194,
"v": 263273.04665025
},
{
"ts": "2025-10-30T16:00:00",
"o": 195,
"h": 197,
"l": 186,
"c": 188,
"v": 1152355.45335827
},
{
"ts": "2025-10-30T12:00:00",
"o": 201,
"h": 202,
"l": 190,
"c": 195,
"v": 4163213.67095197
},
{
"ts": "2025-10-30T08:00:00",
"o": 206,
"h": 206,
"l": 200,
"c": 201,
"v": 317828.32962718
},
{
"ts": "2025-10-30T04:00:00",
"o": 205,
"h": 207,
"l": 200,
"c": 206,
"v": 1422850.81964003
},
{
"ts": "2025-10-30T00:00:00",
"o": 208,
"h": 208,
"l": 205,
"c": 205,
"v": 613187.10821481
},
{
"ts": "2025-10-29T20:00:00",
"o": 209,
"h": 212,
"l": 207,
"c": 208,
"v": 453976.8742904
},
{
"ts": "2025-10-29T16:00:00",
"o": 210,
"h": 211,
"l": 202,
"c": 209,
"v": 998385.08785726
},
{
"ts": "2025-10-29T12:00:00",
"o": 210,
"h": 214,
"l": 208,
"c": 208,
"v": 1007434.60459641
},
{
"ts": "2025-10-29T08:00:00",
"o": 209,
"h": 211,
"l": 209,
"c": 210,
"v": 377679.91359352
},
{
"ts": "2025-10-29T04:00:00",
"o": 212,
"h": 212,
"l": 209,
"c": 210,
"v": 336618.91245253
},
{
"ts": "2025-10-29T00:00:00",
"o": 211,
"h": 213,
"l": 208,
"c": 212,
"v": 861690.0469767
},
{
"ts": "2025-10-28T20:00:00",
"o": 211,
"h": 211,
"l": 207,
"c": 211,
"v": 589864.94649937
},
{
"ts": "2025-10-28T16:00:00",
"o": 211,
"h": 213,
"l": 208,
"c": 211,
"v": 215265.73128209
},
{
"ts": "2025-10-28T12:00:00",
"o": 211,
"h": 214,
"l": 210,
"c": 211,
"v": 734619.81527246
},
{
"ts": "2025-10-28T08:00:00",
"o": 208,
"h": 214,
"l": 208,
"c": 211,
"v": 676080.31907385
},
{
"ts": "2025-10-28T04:00:00",
"o": 210,
"h": 213,
"l": 207,
"c": 209,
"v": 943154.65711767
},
{
"ts": "2025-10-28T00:00:00",
"o": 211,
"h": 212,
"l": 208,
"c": 210,
"v": 1131057.51885871
},
{
"ts": "2025-10-27T20:00:00",
"o": 212,
"h": 213,
"l": 210,
"c": 211,
"v": 850622.77531812
},
{
"ts": "2025-10-27T16:00:00",
"o": 212,
"h": 214,
"l": 211,
"c": 213,
"v": 218703.72604188
},
{
"ts": "2025-10-27T12:00:00",
"o": 214,
"h": 214,
"l": 210,
"c": 211,
"v": 1162953.75630915
},
{
"ts": "2025-10-27T08:00:00",
"o": 217,
"h": 217,
"l": 211,
"c": 214,
"v": 1489260.18660093
},
{
"ts": "2025-10-27T04:00:00",
"o": 217,
"h": 221,
"l": 216,
"c": 217,
"v": 1287814.71405252
},
{
"ts": "2025-10-27T00:00:00",
"o": 217,
"h": 218,
"l": 215,
"c": 218,
"v": 1271958.7154287
},
{
"ts": "2025-10-26T20:00:00",
"o": 214,
"h": 218,
"l": 214,
"c": 217,
"v": 344867.00343648
},
{
"ts": "2025-10-26T16:00:00",
"o": 216,
"h": 218,
"l": 214,
"c": 214,
"v": 548135.89464355
},
{
"ts": "2025-10-26T12:00:00",
"o": 216,
"h": 217,
"l": 214,
"c": 216,
"v": 1014689.27073953
},
{
"ts": "2025-10-26T08:00:00",
"o": 217,
"h": 217,
"l": 213,
"c": 216,
"v": 1846708.43508601
},
{
"ts": "2025-10-26T04:00:00",
"o": 210,
"h": 237,
"l": 209,
"c": 217,
"v": 13793145.86231014
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 211,
"l": 207,
"c": 209,
"v": 1278546.87869557
},
{
"ts": "2025-10-25T20:00:00",
"o": 209,
"h": 209,
"l": 208,
"c": 208,
"v": 478.46889952
},
{
"ts": "2025-10-25T16:00:00",
"o": 209,
"h": 210,
"l": 208,
"c": 209,
"v": 34859.39124357
},
{
"ts": "2025-10-25T12:00:00",
"o": 207,
"h": 210,
"l": 206,
"c": 210,
"v": 155091.41036864
},
{
"ts": "2025-10-25T08:00:00",
"o": 207,
"h": 208,
"l": 206,
"c": 207,
"v": 86319.98617544
},
{
"ts": "2025-10-25T04:00:00",
"o": 208,
"h": 209,
"l": 207,
"c": 207,
"v": 255877.32296739
},
{
"ts": "2025-10-25T00:00:00",
"o": 209,
"h": 210,
"l": 207,
"c": 207,
"v": 342055.03341927
},
{
"ts": "2025-10-24T20:00:00",
"o": 207,
"h": 210,
"l": 207,
"c": 209,
"v": 219998.53413703
},
{
"ts": "2025-10-24T16:00:00",
"o": 208,
"h": 208,
"l": 204,
"c": 207,
"v": 323964.32108974
},
{
"ts": "2025-10-24T12:00:00",
"o": 209,
"h": 214,
"l": 207,
"c": 208,
"v": 1161433.55177222
},
{
"ts": "2025-10-24T08:00:00",
"o": 211,
"h": 212,
"l": 208,
"c": 209,
"v": 1464248.24172152
},
{
"ts": "2025-10-24T04:00:00",
"o": 211,
"h": 213,
"l": 210,
"c": 211,
"v": 444041.08788905
},
{
"ts": "2025-10-24T00:00:00",
"o": 210,
"h": 212,
"l": 209,
"c": 211,
"v": 576802.29181488
},
{
"ts": "2025-10-23T20:00:00",
"o": 209,
"h": 210,
"l": 207,
"c": 210,
"v": 220049.51040222
},
{
"ts": "2025-10-23T16:00:00",
"o": 211,
"h": 211,
"l": 208,
"c": 210,
"v": 218152.50330854
},
{
"ts": "2025-10-23T12:00:00",
"o": 206,
"h": 211,
"l": 204,
"c": 211,
"v": 451863.73127387
},
{
"ts": "2025-10-23T08:00:00",
"o": 209,
"h": 209,
"l": 206,
"c": 206,
"v": 648387.01488706
},
{
"ts": "2025-10-23T04:00:00",
"o": 206,
"h": 210,
"l": 205,
"c": 209,
"v": 831245.81413104
},
{
"ts": "2025-10-23T00:00:00",
"o": 206,
"h": 206,
"l": 204,
"c": 206,
"v": 402805.90711924
},
{
"ts": "2025-10-22T20:00:00",
"o": 208,
"h": 209,
"l": 200,
"c": 206,
"v": 1344104.51115186
},
{
"ts": "2025-10-22T16:00:00",
"o": 210,
"h": 210,
"l": 205,
"c": 207,
"v": 553399.77219357
},
{
"ts": "2025-10-22T12:00:00",
"o": 212,
"h": 214,
"l": 209,
"c": 210,
"v": 650203.80174242
},
{
"ts": "2025-10-22T08:00:00",
"o": 213,
"h": 213,
"l": 208,
"c": 212,
"v": 738755.11468626
},
{
"ts": "2025-10-22T04:00:00",
"o": 211,
"h": 216,
"l": 210,
"c": 213,
"v": 694604.27457371
},
{
"ts": "2025-10-22T00:00:00",
"o": 217,
"h": 217,
"l": 209,
"c": 211,
"v": 1475444.97037052
},
{
"ts": "2025-10-21T20:00:00",
"o": 224,
"h": 224,
"l": 215,
"c": 217,
"v": 1152100.05315276
},
{
"ts": "2025-10-21T16:00:00",
"o": 230,
"h": 231,
"l": 224,
"c": 224,
"v": 405536.6366071
},
{
"ts": "2025-10-21T12:00:00",
"o": 220,
"h": 230,
"l": 218,
"c": 230,
"v": 938165.20254445
},
{
"ts": "2025-10-21T08:00:00",
"o": 221,
"h": 221,
"l": 216,
"c": 220,
"v": 813938.84956317
},
{
"ts": "2025-10-21T04:00:00",
"o": 223,
"h": 224,
"l": 218,
"c": 221,
"v": 1356792.35506054
},
{
"ts": "2025-10-21T00:00:00",
"o": 227,
"h": 229,
"l": 223,
"c": 223,
"v": 720158.89813646
},
{
"ts": "2025-10-20T20:00:00",
"o": 227,
"h": 229,
"l": 227,
"c": 227,
"v": 466151.98192221
},
{
"ts": "2025-10-20T16:00:00",
"o": 228,
"h": 231,
"l": 225,
"c": 227,
"v": 1426114.07789416
},
{
"ts": "2025-10-20T12:00:00",
"o": 227,
"h": 231,
"l": 227,
"c": 229,
"v": 1214096.25839988
},
{
"ts": "2025-10-20T08:00:00",
"o": 231,
"h": 231,
"l": 227,
"c": 227,
"v": 747194.83548206
},
{
"ts": "2025-10-20T04:00:00",
"o": 234,
"h": 235,
"l": 230,
"c": 230,
"v": 939408.2485865
},
{
"ts": "2025-10-20T00:00:00",
"o": 230,
"h": 235,
"l": 226,
"c": 235,
"v": 846854.78281535
},
{
"ts": "2025-10-19T20:00:00",
"o": 236,
"h": 239,
"l": 230,
"c": 231,
"v": 1030923.22061028
},
{
"ts": "2025-10-19T16:00:00",
"o": 224,
"h": 240,
"l": 224,
"c": 237,
"v": 2444782.02986677
},
{
"ts": "2025-10-19T12:00:00",
"o": 223,
"h": 226,
"l": 222,
"c": 224,
"v": 508643.91337323
},
{
"ts": "2025-10-19T08:00:00",
"o": 225,
"h": 226,
"l": 219,
"c": 223,
"v": 1425785.35655279
},
{
"ts": "2025-10-19T04:00:00",
"o": 233,
"h": 233,
"l": 223,
"c": 225,
"v": 2413849.99684528
},
{
"ts": "2025-10-19T00:00:00",
"o": 222,
"h": 233,
"l": 219,
"c": 231,
"v": 1526575.10927179
},
{
"ts": "2025-10-18T20:00:00",
"o": 219,
"h": 222,
"l": 218,
"c": 222,
"v": 353891.75196899
},
{
"ts": "2025-10-18T16:00:00",
"o": 219,
"h": 219,
"l": 216,
"c": 219,
"v": 214065.32435702
},
{
"ts": "2025-10-18T12:00:00",
"o": 223,
"h": 224,
"l": 213,
"c": 219,
"v": 1520640.14927249
},
{
"ts": "2025-10-18T08:00:00",
"o": 223,
"h": 224,
"l": 219,
"c": 223,
"v": 1047478.09867407
},
{
"ts": "2025-10-18T04:00:00",
"o": 224,
"h": 226,
"l": 221,
"c": 223,
"v": 694115.45670365
},
{
"ts": "2025-10-18T00:00:00",
"o": 225,
"h": 228,
"l": 223,
"c": 224,
"v": 553210.56950408
},
{
"ts": "2025-10-17T20:00:00",
"o": 225,
"h": 228,
"l": 223,
"c": 225,
"v": 702689.2912447
},
{
"ts": "2025-10-17T16:00:00",
"o": 228,
"h": 229,
"l": 224,
"c": 226,
"v": 395863.61032778
},
{
"ts": "2025-10-17T12:00:00",
"o": 229,
"h": 230,
"l": 221,
"c": 227,
"v": 1141974.41715882
},
{
"ts": "2025-10-17T08:00:00",
"o": 223,
"h": 230,
"l": 220,
"c": 229,
"v": 1969309.49125342
},
{
"ts": "2025-10-17T04:00:00",
"o": 240,
"h": 241,
"l": 222,
"c": 223,
"v": 3141283.3612992
},
{
"ts": "2025-10-17T00:00:00",
"o": 243,
"h": 243,
"l": 239,
"c": 241,
"v": 1365447.64308578
},
{
"ts": "2025-10-16T20:00:00",
"o": 240,
"h": 244,
"l": 236,
"c": 243,
"v": 1398091.60355841
},
{
"ts": "2025-10-16T16:00:00",
"o": 249,
"h": 249,
"l": 238,
"c": 240,
"v": 1973745.08747661
},
{
"ts": "2025-10-16T12:00:00",
"o": 259,
"h": 260,
"l": 247,
"c": 249,
"v": 1108811.5439054
},
{
"ts": "2025-10-16T08:00:00",
"o": 257,
"h": 261,
"l": 251,
"c": 258,
"v": 1418454.27445266
},
{
"ts": "2025-10-16T04:00:00",
"o": 259,
"h": 260,
"l": 250,
"c": 256,
"v": 1339082.06353935
},
{
"ts": "2025-10-16T00:00:00",
"o": 259,
"h": 261,
"l": 257,
"c": 259,
"v": 941874.81832344
},
{
"ts": "2025-10-15T20:00:00",
"o": 261,
"h": 262,
"l": 257,
"c": 258,
"v": 997053.6094702
},
{
"ts": "2025-10-15T16:00:00",
"o": 264,
"h": 264,
"l": 258,
"c": 260,
"v": 475227.16154669
},
{
"ts": "2025-10-15T12:00:00",
"o": 267,
"h": 268,
"l": 260,
"c": 263,
"v": 1607380.40880616
},
{
"ts": "2025-10-15T08:00:00",
"o": 273,
"h": 276,
"l": 265,
"c": 268,
"v": 1006354.93149442
},
{
"ts": "2025-10-15T04:00:00",
"o": 271,
"h": 275,
"l": 267,
"c": 272,
"v": 1265849.5440506
},
{
"ts": "2025-10-15T00:00:00",
"o": 273,
"h": 274,
"l": 268,
"c": 271,
"v": 1831988.58648279
},
{
"ts": "2025-10-14T20:00:00",
"o": 273,
"h": 275,
"l": 270,
"c": 272,
"v": 661175.17793299
},
{
"ts": "2025-10-14T16:00:00",
"o": 274,
"h": 277,
"l": 268,
"c": 273,
"v": 1134199.77107758
},
{
"ts": "2025-10-14T12:00:00",
"o": 268,
"h": 275,
"l": 264,
"c": 274,
"v": 1530323.36247111
},
{
"ts": "2025-10-14T08:00:00",
"o": 273,
"h": 274,
"l": 265,
"c": 268,
"v": 2128832.50437977
},
{
"ts": "2025-10-14T04:00:00",
"o": 282,
"h": 284,
"l": 268,
"c": 273,
"v": 3668188.13137787
},
{
"ts": "2025-10-14T00:00:00",
"o": 290,
"h": 290,
"l": 279,
"c": 283,
"v": 4525711.52246466
},
{
"ts": "2025-10-13T20:00:00",
"o": 287,
"h": 295,
"l": 283,
"c": 290,
"v": 2976668.51330675
},
{
"ts": "2025-10-13T16:00:00",
"o": 283,
"h": 288,
"l": 277,
"c": 286,
"v": 2459797.8414893
},
{
"ts": "2025-10-13T12:00:00",
"o": 281,
"h": 288,
"l": 279,
"c": 283,
"v": 3148902.86603943
},
{
"ts": "2025-10-13T08:00:00",
"o": 283,
"h": 290,
"l": 277,
"c": 282,
"v": 2582031.17899403
},
{
"ts": "2025-10-13T04:00:00",
"o": 282,
"h": 286,
"l": 275,
"c": 283,
"v": 2032929.86405102
},
{
"ts": "2025-10-13T00:00:00",
"o": 288,
"h": 290,
"l": 280,
"c": 282,
"v": 2419233.87788537
},
{
"ts": "2025-10-12T20:00:00",
"o": 290,
"h": 295,
"l": 285,
"c": 289,
"v": 2146884.01316386
},
{
"ts": "2025-10-12T16:00:00",
"o": 283,
"h": 295,
"l": 283,
"c": 290,
"v": 2609300.5205477
},
{
"ts": "2025-10-12T12:00:00",
"o": 271,
"h": 289,
"l": 267,
"c": 283,
"v": 4845392.5742285
},
{
"ts": "2025-10-12T08:00:00",
"o": 275,
"h": 277,
"l": 269,
"c": 272,
"v": 1421507.25998683
},
{
"ts": "2025-10-12T04:00:00",
"o": 274,
"h": 281,
"l": 270,
"c": 275,
"v": 1604830.13545086
},
{
"ts": "2025-10-12T00:00:00",
"o": 279,
"h": 281,
"l": 264,
"c": 274,
"v": 2292998.05634594
},
{
"ts": "2025-10-11T20:00:00",
"o": 285,
"h": 294,
"l": 273,
"c": 279,
"v": 1814606.45329471
},
{
"ts": "2025-10-11T16:00:00",
"o": 309,
"h": 309,
"l": 282,
"c": 285,
"v": 3417533.93168522
},
{
"ts": "2025-10-11T12:00:00",
"o": 296,
"h": 337,
"l": 275,
"c": 310,
"v": 10259679.86355391
},
{
"ts": "2025-10-11T08:00:00",
"o": 275,
"h": 310,
"l": 273,
"c": 296,
"v": 9114543.40242218
},
{
"ts": "2025-10-11T04:00:00",
"o": 265,
"h": 276,
"l": 264,
"c": 274,
"v": 2921677.28353207
},
{
"ts": "2025-10-11T00:00:00",
"o": 281,
"h": 284,
"l": 244,
"c": 265,
"v": 14426825.76070806
},
{
"ts": "2025-10-10T20:00:00",
"o": 494,
"h": 494,
"l": 89,
"c": 281,
"v": 26422766.19914786
},
{
"ts": "2025-10-10T16:00:00",
"o": 493,
"h": 497,
"l": 486,
"c": 493,
"v": 941723.56020434
},
{
"ts": "2025-10-10T12:00:00",
"o": 494,
"h": 495,
"l": 482,
"c": 493,
"v": 369478.60941698
},
{
"ts": "2025-10-10T08:00:00",
"o": 484,
"h": 494,
"l": 483,
"c": 494,
"v": 251422.34535058
},
{
"ts": "2025-10-10T04:00:00",
"o": 491,
"h": 493,
"l": 484,
"c": 484,
"v": 295133.46064984
},
{
"ts": "2025-10-10T00:00:00",
"o": 488,
"h": 493,
"l": 484,
"c": 491,
"v": 607938.88454982
},
{
"ts": "2025-10-09T20:00:00",
"o": 484,
"h": 491,
"l": 483,
"c": 488,
"v": 443069.574868
},
{
"ts": "2025-10-09T16:00:00",
"o": 470,
"h": 495,
"l": 469,
"c": 483,
"v": 1480433.24730052
},
{
"ts": "2025-10-09T12:00:00",
"o": 477,
"h": 477,
"l": 467,
"c": 470,
"v": 349509.63449285
},
{
"ts": "2025-10-09T08:00:00",
"o": 473,
"h": 477,
"l": 470,
"c": 477,
"v": 406629.89089742
},
{
"ts": "2025-10-09T04:00:00",
"o": 470,
"h": 473,
"l": 469,
"c": 473,
"v": 118913.0366086
},
{
"ts": "2025-10-09T00:00:00",
"o": 470,
"h": 475,
"l": 467,
"c": 471,
"v": 176721.59448233
},
{
"ts": "2025-10-08T20:00:00",
"o": 473,
"h": 473,
"l": 468,
"c": 470,
"v": 24736.16445312
},
{
"ts": "2025-10-08T16:00:00",
"o": 473,
"h": 477,
"l": 472,
"c": 474,
"v": 50196.52373026
},
{
"ts": "2025-10-08T12:00:00",
"o": 468,
"h": 476,
"l": 468,
"c": 473,
"v": 37725.30929598
},
{
"ts": "2025-10-08T08:00:00",
"o": 469,
"h": 471,
"l": 467,
"c": 469,
"v": 227254.43640038
},
{
"ts": "2025-10-08T04:00:00",
"o": 467,
"h": 470,
"l": 464,
"c": 469,
"v": 157326.11189624
},
{
"ts": "2025-10-08T00:00:00",
"o": 467,
"h": 472,
"l": 465,
"c": 467,
"v": 153024.8104723
},
{
"ts": "2025-10-07T20:00:00",
"o": 469,
"h": 474,
"l": 467,
"c": 467,
"v": 69861.05788579
},
{
"ts": "2025-10-07T16:00:00",
"o": 463,
"h": 477,
"l": 459,
"c": 469,
"v": 269507.70183833
},
{
"ts": "2025-10-07T12:00:00",
"o": 474,
"h": 481,
"l": 461,
"c": 463,
"v": 858480.87564965
},
{
"ts": "2025-10-07T08:00:00",
"o": 480,
"h": 485,
"l": 473,
"c": 474,
"v": 1349040.62961698
},
{
"ts": "2025-10-07T04:00:00",
"o": 473,
"h": 481,
"l": 472,
"c": 480,
"v": 525100.62351491
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 190,
"h": 191,
"l": 187,
"c": 188,
"v": 370748.309373
},
{
"ts": "2025-10-31T00:00:00",
"o": 193,
"h": 196,
"l": 185,
"c": 190,
"v": 2638702.01472037
},
{
"ts": "2025-10-30T00:00:00",
"o": 208,
"h": 208,
"l": 186,
"c": 194,
"v": 7932708.42844251
},
{
"ts": "2025-10-29T00:00:00",
"o": 211,
"h": 214,
"l": 202,
"c": 208,
"v": 4035785.43976682
},
{
"ts": "2025-10-28T00:00:00",
"o": 211,
"h": 214,
"l": 207,
"c": 211,
"v": 4290042.98810415
},
{
"ts": "2025-10-27T00:00:00",
"o": 217,
"h": 221,
"l": 210,
"c": 211,
"v": 6281313.8737513
},
{
"ts": "2025-10-26T00:00:00",
"o": 209,
"h": 237,
"l": 207,
"c": 217,
"v": 18826093.34491128
},
{
"ts": "2025-10-25T00:00:00",
"o": 209,
"h": 210,
"l": 206,
"c": 208,
"v": 874681.61307383
},
{
"ts": "2025-10-24T00:00:00",
"o": 210,
"h": 214,
"l": 204,
"c": 209,
"v": 4190488.02842444
},
{
"ts": "2025-10-23T00:00:00",
"o": 206,
"h": 211,
"l": 204,
"c": 210,
"v": 2772504.48112197
},
{
"ts": "2025-10-22T00:00:00",
"o": 217,
"h": 217,
"l": 200,
"c": 206,
"v": 5456512.44471834
},
{
"ts": "2025-10-21T00:00:00",
"o": 227,
"h": 231,
"l": 215,
"c": 217,
"v": 5386691.99506448
},
{
"ts": "2025-10-20T00:00:00",
"o": 230,
"h": 235,
"l": 225,
"c": 227,
"v": 5639820.18510016
},
{
"ts": "2025-10-19T00:00:00",
"o": 222,
"h": 240,
"l": 219,
"c": 231,
"v": 9350559.62652014
},
{
"ts": "2025-10-18T00:00:00",
"o": 225,
"h": 228,
"l": 213,
"c": 222,
"v": 4383401.3504803
},
{
"ts": "2025-10-17T00:00:00",
"o": 243,
"h": 243,
"l": 220,
"c": 225,
"v": 8716567.8143697
},
{
"ts": "2025-10-16T00:00:00",
"o": 259,
"h": 261,
"l": 236,
"c": 243,
"v": 8180059.39125587
},
{
"ts": "2025-10-15T00:00:00",
"o": 273,
"h": 276,
"l": 257,
"c": 258,
"v": 7183854.24185086
},
{
"ts": "2025-10-14T00:00:00",
"o": 290,
"h": 290,
"l": 264,
"c": 272,
"v": 13648430.46970398
},
{
"ts": "2025-10-13T00:00:00",
"o": 288,
"h": 295,
"l": 275,
"c": 290,
"v": 15619564.1417659
},
{
"ts": "2025-10-12T00:00:00",
"o": 279,
"h": 295,
"l": 264,
"c": 289,
"v": 14920912.55972369
},
{
"ts": "2025-10-11T00:00:00",
"o": 281,
"h": 337,
"l": 244,
"c": 279,
"v": 41954866.69519615
},
{
"ts": "2025-10-10T00:00:00",
"o": 488,
"h": 497,
"l": 89,
"c": 281,
"v": 28888463.05931942
},
{
"ts": "2025-10-09T00:00:00",
"o": 470,
"h": 495,
"l": 467,
"c": 488,
"v": 2975276.97864972
},
{
"ts": "2025-10-08T00:00:00",
"o": 467,
"h": 477,
"l": 464,
"c": 470,
"v": 650263.35624828
},
{
"ts": "2025-10-07T00:00:00",
"o": 473,
"h": 485,
"l": 459,
"c": 467,
"v": 3192092.32509399
},
{
"ts": "2025-10-06T00:00:00",
"o": 462,
"h": 479,
"l": 460,
"c": 473,
"v": 797107.28102511
},
{
"ts": "2025-10-05T00:00:00",
"o": 472,
"h": 480,
"l": 461,
"c": 463,
"v": 1081752.04441491
},
{
"ts": "2025-10-04T00:00:00",
"o": 477,
"h": 479,
"l": 468,
"c": 473,
"v": 518100.92566442
},
{
"ts": "2025-10-03T00:00:00",
"o": 470,
"h": 481,
"l": 464,
"c": 477,
"v": 1198870.57047372
},
{
"ts": "2025-10-02T00:00:00",
"o": 465,
"h": 476,
"l": 462,
"c": 470,
"v": 1169332.42813649
},
{
"ts": "2025-10-01T00:00:00",
"o": 453,
"h": 466,
"l": 450,
"c": 465,
"v": 914989.90649312
},
{
"ts": "2025-09-30T00:00:00",
"o": 459,
"h": 460,
"l": 450,
"c": 452,
"v": 1057299.97347741
},
{
"ts": "2025-09-29T00:00:00",
"o": 461,
"h": 467,
"l": 457,
"c": 458,
"v": 888804.97667425
},
{
"ts": "2025-09-28T00:00:00",
"o": 460,
"h": 467,
"l": 455,
"c": 461,
"v": 920109.65843947
},
{
"ts": "2025-09-27T00:00:00",
"o": 458,
"h": 464,
"l": 450,
"c": 461,
"v": 997156.00368781
},
{
"ts": "2025-09-26T00:00:00",
"o": 468,
"h": 468,
"l": 454,
"c": 458,
"v": 1865295.37165858
},
{
"ts": "2025-09-25T00:00:00",
"o": 454,
"h": 477,
"l": 451,
"c": 468,
"v": 4558228.23124509
},
{
"ts": "2025-09-24T00:00:00",
"o": 457,
"h": 459,
"l": 451,
"c": 453,
"v": 800469.11970779
},
{
"ts": "2025-09-23T00:00:00",
"o": 460,
"h": 461,
"l": 454,
"c": 457,
"v": 1300146.04987057
},
{
"ts": "2025-09-22T00:00:00",
"o": 464,
"h": 469,
"l": 450,
"c": 458,
"v": 5981271.50806784
},
{
"ts": "2025-09-21T00:00:00",
"o": 468,
"h": 471,
"l": 458,
"c": 464,
"v": 1821998.81130222
},
{
"ts": "2025-09-20T00:00:00",
"o": 470,
"h": 475,
"l": 468,
"c": 470,
"v": 734309.54948862
},
{
"ts": "2025-09-19T00:00:00",
"o": 483,
"h": 489,
"l": 457,
"c": 470,
"v": 3560741.33345824
},
{
"ts": "2025-09-18T00:00:00",
"o": 469,
"h": 485,
"l": 465,
"c": 482,
"v": 3443794.81486709
},
{
"ts": "2025-09-17T00:00:00",
"o": 475,
"h": 475,
"l": 461,
"c": 471,
"v": 2720323.16477522
},
{
"ts": "2025-09-16T00:00:00",
"o": 481,
"h": 482,
"l": 467,
"c": 475,
"v": 3092663.02972593
},
{
"ts": "2025-09-15T00:00:00",
"o": 501,
"h": 503,
"l": 476.2,
"c": 482,
"v": 3740437.5977038
},
{
"ts": "2025-09-14T00:00:00",
"o": 508,
"h": 510,
"l": 497,
"c": 502,
"v": 4161889.46655882
},
{
"ts": "2025-09-13T00:00:00",
"o": 510,
"h": 512,
"l": 503,
"c": 509,
"v": 2907890.13844062
},
{
"ts": "2025-09-12T00:00:00",
"o": 512,
"h": 515,
"l": 507,
"c": 510,
"v": 1957567.53771968
},
{
"ts": "2025-09-11T00:00:00",
"o": 522,
"h": 523,
"l": 507,
"c": 512,
"v": 1410139.8066479
},
{
"ts": "2025-09-10T00:00:00",
"o": 514,
"h": 523,
"l": 512,
"c": 521,
"v": 1946725.2868495
},
{
"ts": "2025-09-09T00:00:00",
"o": 512,
"h": 514,
"l": 501,
"c": 514,
"v": 2682640.76326586
},
{
"ts": "2025-09-08T00:00:00",
"o": 511,
"h": 518,
"l": 508,
"c": 512,
"v": 2198829.07270196
},
{
"ts": "2025-09-07T00:00:00",
"o": 519,
"h": 521,
"l": 508,
"c": 512,
"v": 901716.14779396
},
{
"ts": "2025-09-06T00:00:00",
"o": 518,
"h": 522,
"l": 516,
"c": 519,
"v": 384649.4165715
},
{
"ts": "2025-09-05T00:00:00",
"o": 516,
"h": 525,
"l": 513,
"c": 517,
"v": 4265634.55888945
},
{
"ts": "2025-09-04T00:00:00",
"o": 513,
"h": 530,
"l": 510,
"c": 518,
"v": 4627088.3585239
},
{
"ts": "2025-09-03T00:00:00",
"o": 517,
"h": 519,
"l": 511,
"c": 513,
"v": 602866.95031286
},
{
"ts": "2025-09-02T00:00:00",
"o": 520,
"h": 523,
"l": 513,
"c": 517,
"v": 846274.16000309
},
{
"ts": "2025-09-01T00:00:00",
"o": 524,
"h": 524,
"l": 512,
"c": 520,
"v": 1028453.76991136
},
{
"ts": "2025-08-31T00:00:00",
"o": 528,
"h": 537,
"l": 523,
"c": 525,
"v": 871091.85627576
},
{
"ts": "2025-08-30T00:00:00",
"o": 530,
"h": 533,
"l": 521,
"c": 528,
"v": 944014.40214995
},
{
"ts": "2025-08-29T00:00:00",
"o": 537,
"h": 537,
"l": 518,
"c": 531,
"v": 1830753.52580536
},
{
"ts": "2025-08-28T00:00:00",
"o": 514,
"h": 544,
"l": 512,
"c": 537,
"v": 3029231.34027607
},
{
"ts": "2025-08-27T00:00:00",
"o": 520,
"h": 521,
"l": 511,
"c": 514,
"v": 1156108.19483871
},
{
"ts": "2025-08-26T00:00:00",
"o": 521,
"h": 524,
"l": 513,
"c": 521,
"v": 1544304.89871495
},
{
"ts": "2025-08-25T00:00:00",
"o": 513,
"h": 532,
"l": 510,
"c": 522,
"v": 6331734.21033675
},
{
"ts": "2025-08-24T00:00:00",
"o": 522,
"h": 525,
"l": 510,
"c": 513,
"v": 1323652.57958507
},
{
"ts": "2025-08-23T00:00:00",
"o": 532,
"h": 534,
"l": 521,
"c": 522,
"v": 1683618.15063834
},
{
"ts": "2025-08-22T00:00:00",
"o": 522,
"h": 536,
"l": 515,
"c": 532,
"v": 1806727.47293497
},
{
"ts": "2025-08-21T00:00:00",
"o": 523,
"h": 525,
"l": 514,
"c": 522,
"v": 979352.34107897
},
{
"ts": "2025-08-20T00:00:00",
"o": 520,
"h": 528,
"l": 519,
"c": 522,
"v": 1100966.0181686
},
{
"ts": "2025-08-19T00:00:00",
"o": 527,
"h": 530,
"l": 517,
"c": 520,
"v": 1542994.55247309
},
{
"ts": "2025-08-18T00:00:00",
"o": 531,
"h": 537,
"l": 522,
"c": 528,
"v": 3733926.68933151
},
{
"ts": "2025-08-17T00:00:00",
"o": 529,
"h": 540,
"l": 522,
"c": 531,
"v": 1750804.97804254
},
{
"ts": "2025-08-16T00:00:00",
"o": 527,
"h": 536,
"l": 522,
"c": 527,
"v": 2292163.51107258
},
{
"ts": "2025-08-15T00:00:00",
"o": 497,
"h": 532,
"l": 483.6,
"c": 528,
"v": 7861375.69500739
},
{
"ts": "2025-08-14T00:00:00",
"o": 535,
"h": 536,
"l": 494,
"c": 498,
"v": 6773653.08684416
},
{
"ts": "2025-08-13T00:00:00",
"o": 536,
"h": 547,
"l": 522,
"c": 533,
"v": 4319879.84808847
},
{
"ts": "2025-08-12T00:00:00",
"o": 517,
"h": 537,
"l": 516,
"c": 536,
"v": 2681385.38077521
},
{
"ts": "2025-08-11T00:00:00",
"o": 539,
"h": 545,
"l": 506.3,
"c": 517,
"v": 8762956.96153299
},
{
"ts": "2025-08-10T00:00:00",
"o": 548,
"h": 555,
"l": 532,
"c": 540,
"v": 3310697.63340263
},
{
"ts": "2025-08-09T00:00:00",
"o": 542,
"h": 549,
"l": 540,
"c": 548,
"v": 3667118.81024838
},
{
"ts": "2025-08-08T00:00:00",
"o": 546,
"h": 552,
"l": 535,
"c": 542,
"v": 2134915.24688698
},
{
"ts": "2025-08-07T00:00:00",
"o": 538,
"h": 547,
"l": 537,
"c": 546,
"v": 801302.80568405
},
{
"ts": "2025-08-06T00:00:00",
"o": 544,
"h": 545,
"l": 535,
"c": 539,
"v": 799170.03053746
},
{
"ts": "2025-08-05T00:00:00",
"o": 551,
"h": 553,
"l": 538,
"c": 542,
"v": 1423285.30739097
},
{
"ts": "2025-08-04T00:00:00",
"o": 547,
"h": 553,
"l": 542,
"c": 549,
"v": 1518687.15556006
},
{
"ts": "2025-08-03T00:00:00",
"o": 539,
"h": 550,
"l": 534,
"c": 547,
"v": 1424580.97401895
},
{
"ts": "2025-08-02T00:00:00",
"o": 534,
"h": 543,
"l": 525,
"c": 536,
"v": 1770036.84396254
},
{
"ts": "2025-08-01T00:00:00",
"o": 530,
"h": 538,
"l": 524,
"c": 534,
"v": 4430654.84382409
},
{
"ts": "2025-07-31T00:00:00",
"o": 541,
"h": 546,
"l": 530,
"c": 530,
"v": 1685469.76228016
},
{
"ts": "2025-07-30T00:00:00",
"o": 540,
"h": 542,
"l": 526,
"c": 542,
"v": 2260015.04685463
},
{
"ts": "2025-07-29T00:00:00",
"o": 540.5,
"h": 545,
"l": 535.1,
"c": 540,
"v": 1911014.13955216
},
{
"ts": "2025-07-28T00:00:00",
"o": 550,
"h": 552.6,
"l": 535,
"c": 540.9,
"v": 3655460.56843732
},
{
"ts": "2025-07-27T00:00:00",
"o": 544.7,
"h": 550.4,
"l": 542.2,
"c": 549.7,
"v": 1958509.04571521
},
{
"ts": "2025-07-26T00:00:00",
"o": 545.4,
"h": 553,
"l": 541.5,
"c": 545.1,
"v": 2451680.09744368
},
{
"ts": "2025-07-25T00:00:00",
"o": 555.7,
"h": 609.5,
"l": 531.1,
"c": 547,
"v": 14112298.27947886
},
{
"ts": "2025-07-24T00:00:00",
"o": 560.4,
"h": 565.9,
"l": 523.1,
"c": 555.6,
"v": 5264900.36619906
},
{
"ts": "2025-07-23T00:00:00",
"o": 586.1,
"h": 595.5,
"l": 546.6,
"c": 560.4,
"v": 5148414.75754542
},
{
"ts": "2025-07-22T00:00:00",
"o": 596.1,
"h": 601.7,
"l": 570,
"c": 587.3,
"v": 5048198.51172727
},
{
"ts": "2025-07-21T00:00:00",
"o": 590.1,
"h": 605,
"l": 582.5,
"c": 596.5,
"v": 4700671.30495522
},
{
"ts": "2025-07-20T00:00:00",
"o": 584.1,
"h": 593.7,
"l": 577.5,
"c": 590.1,
"v": 4657506.08539759
},
{
"ts": "2025-07-19T00:00:00",
"o": 576.8,
"h": 583.5,
"l": 566.3,
"c": 583,
"v": 1578889.14649935
},
{
"ts": "2025-07-18T00:00:00",
"o": 591.3,
"h": 616,
"l": 570.3,
"c": 574.8,
"v": 4098044.22080434
},
{
"ts": "2025-07-17T00:00:00",
"o": 589.7,
"h": 609,
"l": 579.5,
"c": 592.2,
"v": 2885080.43391647
},
{
"ts": "2025-07-16T00:00:00",
"o": 588,
"h": 596.7,
"l": 583.2,
"c": 588.5,
"v": 1238700.04045668
},
{
"ts": "2025-07-15T00:00:00",
"o": 586.5,
"h": 591,
"l": 567.6,
"c": 587.7,
"v": 1562643.02013148
},
{
"ts": "2025-07-14T00:00:00",
"o": 585.1,
"h": 608,
"l": 577.5,
"c": 586.4,
"v": 3282305.44221459
},
{
"ts": "2025-07-13T00:00:00",
"o": 583.9,
"h": 597,
"l": 560,
"c": 585.1,
"v": 4199168.46639274
},
{
"ts": "2025-07-12T00:00:00",
"o": 560,
"h": 592.2,
"l": 555,
"c": 584,
"v": 12591429.38050536
},
{
"ts": "2025-07-11T00:00:00",
"o": 559.2,
"h": 588.1,
"l": 549.5,
"c": 560.1,
"v": 3354695.10845078
},
{
"ts": "2025-07-10T00:00:00",
"o": 547.2,
"h": 561.9,
"l": 541.9,
"c": 559.2,
"v": 1148140.72347236
},
{
"ts": "2025-07-09T00:00:00",
"o": 544.1,
"h": 548.8,
"l": 539.9,
"c": 547.2,
"v": 794786.34226514
},
{
"ts": "2025-07-08T00:00:00",
"o": 537.6,
"h": 549.1,
"l": 535.2,
"c": 542.9,
"v": 677504.8819515
},
{
"ts": "2025-07-07T00:00:00",
"o": 537.2,
"h": 542.9,
"l": 530,
"c": 537.5,
"v": 488132.4843183
},
{
"ts": "2025-07-06T00:00:00",
"o": 534.8,
"h": 544.4,
"l": 534,
"c": 537.2,
"v": 499380.06842152
},
{
"ts": "2025-07-05T00:00:00",
"o": 537.8,
"h": 545.3,
"l": 531.4,
"c": 533.5,
"v": 491355.98310082
},
{
"ts": "2025-07-04T00:00:00",
"o": 552.2,
"h": 556.4,
"l": 522.1,
"c": 537.8,
"v": 1833902.65167158
},
{
"ts": "2025-07-03T00:00:00",
"o": 555.5,
"h": 562.5,
"l": 550,
"c": 552.7,
"v": 824758.8964013
},
{
"ts": "2025-07-02T00:00:00",
"o": 543.4,
"h": 558,
"l": 540.7,
"c": 553.1,
"v": 1456828.83883713
},
{
"ts": "2025-07-01T00:00:00",
"o": 544,
"h": 546.7,
"l": 534.5,
"c": 546.4,
"v": 897069.9977632
},
{
"ts": "2025-06-30T00:00:00",
"o": 557.8,
"h": 560,
"l": 541.3,
"c": 544.4,
"v": 625061.31266387
},
{
"ts": "2025-06-29T00:00:00",
"o": 555.7,
"h": 559.1,
"l": 549,
"c": 557.8,
"v": 592203.68471272
},
{
"ts": "2025-06-28T00:00:00",
"o": 554.9,
"h": 555.7,
"l": 535.6,
"c": 555.7,
"v": 613610.23516665
},
{
"ts": "2025-06-27T00:00:00",
"o": 552.5,
"h": 560.2,
"l": 547.6,
"c": 555,
"v": 314670.89064327
},
{
"ts": "2025-06-26T00:00:00",
"o": 558.3,
"h": 565.5,
"l": 548.2,
"c": 552.2,
"v": 668577.1935345
},
{
"ts": "2025-06-25T00:00:00",
"o": 572.4,
"h": 578.7,
"l": 557.4,
"c": 559.8,
"v": 697245.43527034
},
{
"ts": "2025-06-24T00:00:00",
"o": 590.2,
"h": 592.6,
"l": 562.2,
"c": 572.4,
"v": 1074491.64584868
},
{
"ts": "2025-06-23T00:00:00",
"o": 566.8,
"h": 593.7,
"l": 565.5,
"c": 589.1,
"v": 963096.59679391
},
{
"ts": "2025-06-22T00:00:00",
"o": 569.1,
"h": 574,
"l": 557.4,
"c": 566.8,
"v": 1073501.94335341
},
{
"ts": "2025-06-21T00:00:00",
"o": 567.3,
"h": 576.7,
"l": 557,
"c": 569.1,
"v": 1355070.28760592
},
{
"ts": "2025-06-20T00:00:00",
"o": 562.2,
"h": 573.8,
"l": 554,
"c": 567.4,
"v": 694377.76262688
},
{
"ts": "2025-06-19T00:00:00",
"o": 574.1,
"h": 575.8,
"l": 561.7,
"c": 562.4,
"v": 489652.48113812
},
{
"ts": "2025-06-18T00:00:00",
"o": 579.9,
"h": 582.9,
"l": 552,
"c": 574,
"v": 659609.00196526
},
{
"ts": "2025-06-17T00:00:00",
"o": 592.7,
"h": 602,
"l": 575.5,
"c": 582,
"v": 701671.21631621
},
{
"ts": "2025-06-16T00:00:00",
"o": 593.1,
"h": 601.3,
"l": 583.4,
"c": 596.6,
"v": 884687.98429732
},
{
"ts": "2025-06-15T00:00:00",
"o": 585.5,
"h": 596,
"l": 583.3,
"c": 593.1,
"v": 406137.97454128
},
{
"ts": "2025-06-14T00:00:00",
"o": 589.4,
"h": 591.1,
"l": 574.1,
"c": 584.6,
"v": 476889.29179117
},
{
"ts": "2025-06-13T00:00:00",
"o": 575.9,
"h": 603.5,
"l": 554.8,
"c": 591.1,
"v": 4954057.93643191
},
{
"ts": "2025-06-12T00:00:00",
"o": 584.6,
"h": 585.4,
"l": 566.3,
"c": 577.8,
"v": 1482787.58840236
},
{
"ts": "2025-06-11T00:00:00",
"o": 622,
"h": 622,
"l": 579.3,
"c": 583.5,
"v": 2197062.7935339
},
{
"ts": "2025-06-10T00:00:00",
"o": 621.3,
"h": 653.9,
"l": 611.8,
"c": 620.6,
"v": 2968383.09741009
},
{
"ts": "2025-06-09T00:00:00",
"o": 618.4,
"h": 627.7,
"l": 605.6,
"c": 623.4,
"v": 1291107.53462761
},
{
"ts": "2025-06-08T00:00:00",
"o": 614,
"h": 622.4,
"l": 606.4,
"c": 617.7,
"v": 719721.9998538
},
{
"ts": "2025-06-07T00:00:00",
"o": 598.6,
"h": 619,
"l": 595.8,
"c": 614.2,
"v": 641642.98967336
},
{
"ts": "2025-06-06T00:00:00",
"o": 585.2,
"h": 601.3,
"l": 576.3,
"c": 597.1,
"v": 718670.9325658
},
{
"ts": "2025-06-05T00:00:00",
"o": 606.1,
"h": 617.6,
"l": 575,
"c": 584.3,
"v": 1469100.62980522
}
]
},
"orderbook": {
"market": "KRW-KAVA",
"timestamp": 1761963430475,
"total_ask_size": 791934.06455227,
"total_bid_size": 1205521.68258771,
"units": [
{
"ask_price": 189,
"bid_price": 187,
"ask_size": 45831.42970107,
"bid_size": 115501.25669189
},
{
"ask_price": 190,
"bid_price": 186,
"ask_size": 58765.02519024,
"bid_size": 118936.41612685
},
{
"ask_price": 191,
"bid_price": 185,
"ask_size": 43765.70133438,
"bid_size": 1718.49999998
},
{
"ask_price": 192,
"bid_price": 184,
"ask_size": 10527.2853493,
"bid_size": 18403.33887585
},
{
"ask_price": 193,
"bid_price": 183,
"ask_size": 6951.63875857,
"bid_size": 20818.64998676
}
]
},
"micro": {
"last_price": 188,
"best_bid": 187,
"best_ask": 189,
"mid": 188,
"spread_abs": 2,
"spread_bps": 106.38297872340425,
"ob_imbalance_topN": -0.24825998260536744,
"h1_return": -0.10476190476190476,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 190.45,
"upper": 194.94332838773218,
"lower": 185.9566716122678,
"bandwidth_pct": 4.718643620616636,
"position_0to1": 0.22737358717325826
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-KERNEL",
"last": {
"price": 190,
"ts": "2025-11-01T02:16:49.328Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 193,
"h": 193,
"l": 189,
"c": 190,
"v": 920943.51060939
},
{
"ts": "2025-11-01T01:00:00",
"o": 195,
"h": 196,
"l": 192,
"c": 192,
"v": 870443.77806865
},
{
"ts": "2025-11-01T00:00:00",
"o": 198,
"h": 198,
"l": 193,
"c": 195,
"v": 1568800.6412526
},
{
"ts": "2025-10-31T23:00:00",
"o": 196,
"h": 198,
"l": 196,
"c": 198,
"v": 141397.28231872
},
{
"ts": "2025-10-31T22:00:00",
"o": 197,
"h": 198,
"l": 196,
"c": 196,
"v": 253735.92128539
},
{
"ts": "2025-10-31T21:00:00",
"o": 197,
"h": 199,
"l": 195,
"c": 197,
"v": 207868.56848935
},
{
"ts": "2025-10-31T20:00:00",
"o": 199,
"h": 199,
"l": 198,
"c": 198,
"v": 119912.21323221
},
{
"ts": "2025-10-31T19:00:00",
"o": 197,
"h": 200,
"l": 195,
"c": 199,
"v": 281746.31799971
},
{
"ts": "2025-10-31T18:00:00",
"o": 199,
"h": 199,
"l": 195,
"c": 198,
"v": 36267.06126449
},
{
"ts": "2025-10-31T17:00:00",
"o": 197,
"h": 198,
"l": 195,
"c": 198,
"v": 253158.49480736
},
{
"ts": "2025-10-31T16:00:00",
"o": 201,
"h": 201,
"l": 196,
"c": 197,
"v": 590470.47706247
},
{
"ts": "2025-10-31T15:00:00",
"o": 203,
"h": 203,
"l": 201,
"c": 201,
"v": 245389.11776143
},
{
"ts": "2025-10-31T14:00:00",
"o": 200,
"h": 203,
"l": 199,
"c": 202,
"v": 393033.54727346
},
{
"ts": "2025-10-31T13:00:00",
"o": 200,
"h": 201,
"l": 198,
"c": 199,
"v": 477706.61468725
},
{
"ts": "2025-10-31T12:00:00",
"o": 202,
"h": 203,
"l": 199,
"c": 200,
"v": 416465.7873906
},
{
"ts": "2025-10-31T11:00:00",
"o": 195,
"h": 202,
"l": 194,
"c": 202,
"v": 652115.49050282
},
{
"ts": "2025-10-31T10:00:00",
"o": 196,
"h": 197,
"l": 194,
"c": 194,
"v": 461094.46803667
},
{
"ts": "2025-10-31T09:00:00",
"o": 195,
"h": 197,
"l": 195,
"c": 196,
"v": 219865.49030326
},
{
"ts": "2025-10-31T08:00:00",
"o": 194,
"h": 196,
"l": 192,
"c": 195,
"v": 957050.36014845
},
{
"ts": "2025-10-31T07:00:00",
"o": 195,
"h": 196,
"l": 193,
"c": 194,
"v": 695840.74137758
},
{
"ts": "2025-10-31T06:00:00",
"o": 197,
"h": 199,
"l": 195,
"c": 196,
"v": 1181963.86241377
},
{
"ts": "2025-10-31T05:00:00",
"o": 200,
"h": 201,
"l": 196,
"c": 197,
"v": 696835.35941626
},
{
"ts": "2025-10-31T04:00:00",
"o": 201,
"h": 202,
"l": 200,
"c": 201,
"v": 523357.3555964
},
{
"ts": "2025-10-31T03:00:00",
"o": 202,
"h": 204,
"l": 201,
"c": 201,
"v": 997096.23040004
},
{
"ts": "2025-10-31T02:00:00",
"o": 202,
"h": 206,
"l": 201,
"c": 201,
"v": 2206243.24755669
},
{
"ts": "2025-10-31T01:00:00",
"o": 199,
"h": 202,
"l": 198,
"c": 201,
"v": 600482.50461935
},
{
"ts": "2025-10-31T00:00:00",
"o": 199,
"h": 201,
"l": 195,
"c": 200,
"v": 2143338.37594342
},
{
"ts": "2025-10-30T23:00:00",
"o": 199,
"h": 199,
"l": 197,
"c": 199,
"v": 688305.59086154
},
{
"ts": "2025-10-30T22:00:00",
"o": 197,
"h": 199,
"l": 195,
"c": 198,
"v": 259784.60881714
},
{
"ts": "2025-10-30T21:00:00",
"o": 195,
"h": 197,
"l": 194,
"c": 195,
"v": 327075.64681315
},
{
"ts": "2025-10-30T20:00:00",
"o": 195,
"h": 197,
"l": 193,
"c": 194,
"v": 419935.52517892
},
{
"ts": "2025-10-30T19:00:00",
"o": 195,
"h": 197,
"l": 194,
"c": 197,
"v": 397277.85380023
},
{
"ts": "2025-10-30T18:00:00",
"o": 196,
"h": 198,
"l": 194,
"c": 196,
"v": 299623.79712594
},
{
"ts": "2025-10-30T17:00:00",
"o": 200,
"h": 200,
"l": 193,
"c": 195,
"v": 508065.64078816
},
{
"ts": "2025-10-30T16:00:00",
"o": 196,
"h": 201,
"l": 196,
"c": 200,
"v": 784821.17309725
},
{
"ts": "2025-10-30T15:00:00",
"o": 197,
"h": 199,
"l": 195,
"c": 196,
"v": 967365.00446115
},
{
"ts": "2025-10-30T14:00:00",
"o": 200,
"h": 201,
"l": 196,
"c": 197,
"v": 1841884.52123281
},
{
"ts": "2025-10-30T13:00:00",
"o": 202,
"h": 203,
"l": 198,
"c": 200,
"v": 2341983.08194992
},
{
"ts": "2025-10-30T12:00:00",
"o": 207,
"h": 207,
"l": 200,
"c": 203,
"v": 2929326.46578675
},
{
"ts": "2025-10-30T11:00:00",
"o": 206,
"h": 207,
"l": 205,
"c": 207,
"v": 549923.49575943
},
{
"ts": "2025-10-30T10:00:00",
"o": 205,
"h": 207,
"l": 203,
"c": 206,
"v": 1351809.31376074
},
{
"ts": "2025-10-30T09:00:00",
"o": 208,
"h": 209,
"l": 205,
"c": 205,
"v": 2119901.02655788
},
{
"ts": "2025-10-30T08:00:00",
"o": 210,
"h": 211,
"l": 207,
"c": 208,
"v": 1283395.90823089
},
{
"ts": "2025-10-30T07:00:00",
"o": 207,
"h": 211,
"l": 207,
"c": 211,
"v": 943059.38554671
},
{
"ts": "2025-10-30T06:00:00",
"o": 209,
"h": 209,
"l": 206,
"c": 207,
"v": 1096682.20549119
},
{
"ts": "2025-10-30T05:00:00",
"o": 207,
"h": 209,
"l": 205,
"c": 209,
"v": 1755283.71130258
},
{
"ts": "2025-10-30T04:00:00",
"o": 215,
"h": 215,
"l": 205,
"c": 206,
"v": 7544943.86681909
},
{
"ts": "2025-10-30T03:00:00",
"o": 217,
"h": 217,
"l": 213,
"c": 215,
"v": 1156903.94565844
},
{
"ts": "2025-10-30T02:00:00",
"o": 213,
"h": 217,
"l": 212,
"c": 217,
"v": 1439512.31958749
},
{
"ts": "2025-10-30T01:00:00",
"o": 216,
"h": 216,
"l": 212,
"c": 213,
"v": 2213607.15289726
},
{
"ts": "2025-10-30T00:00:00",
"o": 221,
"h": 221,
"l": 214,
"c": 216,
"v": 5265284.77014104
},
{
"ts": "2025-10-29T23:00:00",
"o": 223,
"h": 224,
"l": 219,
"c": 221,
"v": 2492765.408837
},
{
"ts": "2025-10-29T22:00:00",
"o": 225,
"h": 227,
"l": 222,
"c": 223,
"v": 1824923.40411044
},
{
"ts": "2025-10-29T21:00:00",
"o": 225,
"h": 226,
"l": 223,
"c": 225,
"v": 1188155.53111441
},
{
"ts": "2025-10-29T20:00:00",
"o": 223,
"h": 226,
"l": 222,
"c": 226,
"v": 989659.75742043
},
{
"ts": "2025-10-29T19:00:00",
"o": 227,
"h": 229,
"l": 223,
"c": 224,
"v": 1106320.86237304
},
{
"ts": "2025-10-29T18:00:00",
"o": 224,
"h": 229,
"l": 220,
"c": 226,
"v": 2162768.62935703
},
{
"ts": "2025-10-29T17:00:00",
"o": 221,
"h": 224,
"l": 220,
"c": 224,
"v": 735400.7015131
},
{
"ts": "2025-10-29T16:00:00",
"o": 221,
"h": 223,
"l": 217,
"c": 221,
"v": 1749771.99285429
},
{
"ts": "2025-10-29T15:00:00",
"o": 232,
"h": 232,
"l": 216,
"c": 221,
"v": 6833001.54040403
},
{
"ts": "2025-10-29T14:00:00",
"o": 233,
"h": 233,
"l": 230,
"c": 232,
"v": 1381794.7710289
},
{
"ts": "2025-10-29T13:00:00",
"o": 230,
"h": 234,
"l": 229,
"c": 232,
"v": 1915691.87011349
},
{
"ts": "2025-10-29T12:00:00",
"o": 229,
"h": 232,
"l": 227,
"c": 231,
"v": 3451671.81870226
},
{
"ts": "2025-10-29T11:00:00",
"o": 231,
"h": 232,
"l": 228,
"c": 229,
"v": 4445921.74419451
},
{
"ts": "2025-10-29T10:00:00",
"o": 235,
"h": 235,
"l": 230,
"c": 232,
"v": 5204740.2962978
},
{
"ts": "2025-10-29T09:00:00",
"o": 235,
"h": 237,
"l": 234,
"c": 235,
"v": 4063474.77007928
},
{
"ts": "2025-10-29T08:00:00",
"o": 236,
"h": 237,
"l": 230,
"c": 235,
"v": 11906790.13056273
},
{
"ts": "2025-10-29T07:00:00",
"o": 239,
"h": 240,
"l": 235,
"c": 235,
"v": 6137200.06892108
},
{
"ts": "2025-10-29T06:00:00",
"o": 240,
"h": 242,
"l": 238,
"c": 239,
"v": 2680464.63489535
},
{
"ts": "2025-10-29T05:00:00",
"o": 238,
"h": 243,
"l": 237,
"c": 240,
"v": 4214251.89364201
},
{
"ts": "2025-10-29T04:00:00",
"o": 236,
"h": 239,
"l": 236,
"c": 237,
"v": 2664553.05120267
},
{
"ts": "2025-10-29T03:00:00",
"o": 238,
"h": 240,
"l": 234,
"c": 237,
"v": 8030727.87985671
},
{
"ts": "2025-10-29T02:00:00",
"o": 249,
"h": 251,
"l": 236,
"c": 238,
"v": 10245316.49489957
},
{
"ts": "2025-10-29T01:00:00",
"o": 246,
"h": 257,
"l": 243,
"c": 249,
"v": 20110449.73737642
},
{
"ts": "2025-10-29T00:00:00",
"o": 255,
"h": 266,
"l": 240,
"c": 245,
"v": 35456899.50832329
},
{
"ts": "2025-10-28T23:00:00",
"o": 258,
"h": 260,
"l": 255,
"c": 255,
"v": 4826869.01361678
},
{
"ts": "2025-10-28T22:00:00",
"o": 255,
"h": 262,
"l": 254,
"c": 257,
"v": 6344564.14535047
},
{
"ts": "2025-10-28T21:00:00",
"o": 250,
"h": 259,
"l": 249,
"c": 256,
"v": 6419126.58768739
},
{
"ts": "2025-10-28T20:00:00",
"o": 252,
"h": 254,
"l": 247,
"c": 250,
"v": 5962317.78083725
},
{
"ts": "2025-10-28T19:00:00",
"o": 259,
"h": 260,
"l": 251,
"c": 252,
"v": 11323129.01333949
},
{
"ts": "2025-10-28T18:00:00",
"o": 272,
"h": 273,
"l": 259,
"c": 260,
"v": 9942963.79740639
},
{
"ts": "2025-10-28T17:00:00",
"o": 279,
"h": 279,
"l": 271,
"c": 271,
"v": 4689795.67778766
},
{
"ts": "2025-10-28T16:00:00",
"o": 275,
"h": 282,
"l": 274,
"c": 279,
"v": 3512073.40771881
},
{
"ts": "2025-10-28T15:00:00",
"o": 276,
"h": 280,
"l": 274,
"c": 276,
"v": 5951823.22476835
},
{
"ts": "2025-10-28T14:00:00",
"o": 282,
"h": 284,
"l": 273,
"c": 276,
"v": 14997176.7713933
},
{
"ts": "2025-10-28T13:00:00",
"o": 286,
"h": 286,
"l": 279,
"c": 282,
"v": 13683812.88536274
},
{
"ts": "2025-10-28T12:00:00",
"o": 294,
"h": 299,
"l": 278,
"c": 285,
"v": 36117849.38967318
},
{
"ts": "2025-10-28T11:00:00",
"o": 293,
"h": 315,
"l": 290,
"c": 295,
"v": 72022172.59054299
},
{
"ts": "2025-10-28T10:00:00",
"o": 299,
"h": 299,
"l": 287,
"c": 293,
"v": 28286229.41645843
},
{
"ts": "2025-10-28T09:00:00",
"o": 289,
"h": 305,
"l": 285,
"c": 299,
"v": 53072796.4628067
},
{
"ts": "2025-10-28T08:00:00",
"o": 328,
"h": 329,
"l": 276,
"c": 288,
"v": 110094586.82390574
},
{
"ts": "2025-10-28T07:00:00",
"o": 293,
"h": 339,
"l": 293,
"c": 328,
"v": 117574745.13221966
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 198,
"h": 198,
"l": 189,
"c": 190,
"v": 3360187.92993064
},
{
"ts": "2025-10-31T20:00:00",
"o": 199,
"h": 199,
"l": 195,
"c": 198,
"v": 722913.98532567
},
{
"ts": "2025-10-31T16:00:00",
"o": 201,
"h": 201,
"l": 195,
"c": 199,
"v": 1161642.35113403
},
{
"ts": "2025-10-31T12:00:00",
"o": 202,
"h": 203,
"l": 198,
"c": 201,
"v": 1532595.06711274
},
{
"ts": "2025-10-31T08:00:00",
"o": 194,
"h": 202,
"l": 192,
"c": 202,
"v": 2290125.8089912
},
{
"ts": "2025-10-31T04:00:00",
"o": 201,
"h": 202,
"l": 193,
"c": 194,
"v": 3097997.31880401
},
{
"ts": "2025-10-31T00:00:00",
"o": 199,
"h": 206,
"l": 195,
"c": 201,
"v": 5947160.3585195
},
{
"ts": "2025-10-30T20:00:00",
"o": 195,
"h": 199,
"l": 193,
"c": 199,
"v": 1695101.37167075
},
{
"ts": "2025-10-30T16:00:00",
"o": 196,
"h": 201,
"l": 193,
"c": 197,
"v": 1989788.46481158
},
{
"ts": "2025-10-30T12:00:00",
"o": 207,
"h": 207,
"l": 195,
"c": 196,
"v": 8080559.07343063
},
{
"ts": "2025-10-30T08:00:00",
"o": 210,
"h": 211,
"l": 203,
"c": 207,
"v": 5305029.74430894
},
{
"ts": "2025-10-30T04:00:00",
"o": 215,
"h": 215,
"l": 205,
"c": 211,
"v": 11339969.16915957
},
{
"ts": "2025-10-30T00:00:00",
"o": 221,
"h": 221,
"l": 212,
"c": 215,
"v": 10075308.18828423
},
{
"ts": "2025-10-29T20:00:00",
"o": 223,
"h": 227,
"l": 219,
"c": 221,
"v": 6495504.10148228
},
{
"ts": "2025-10-29T16:00:00",
"o": 221,
"h": 229,
"l": 217,
"c": 224,
"v": 5754262.18609746
},
{
"ts": "2025-10-29T12:00:00",
"o": 229,
"h": 234,
"l": 216,
"c": 221,
"v": 13582160.00024868
},
{
"ts": "2025-10-29T08:00:00",
"o": 236,
"h": 237,
"l": 228,
"c": 229,
"v": 25620926.94113432
},
{
"ts": "2025-10-29T04:00:00",
"o": 236,
"h": 243,
"l": 235,
"c": 235,
"v": 15696469.64866111
},
{
"ts": "2025-10-29T00:00:00",
"o": 255,
"h": 266,
"l": 234,
"c": 237,
"v": 73843393.620456
},
{
"ts": "2025-10-28T20:00:00",
"o": 252,
"h": 262,
"l": 247,
"c": 255,
"v": 23552877.52749189
},
{
"ts": "2025-10-28T16:00:00",
"o": 275,
"h": 282,
"l": 251,
"c": 252,
"v": 29467961.89625235
},
{
"ts": "2025-10-28T12:00:00",
"o": 294,
"h": 299,
"l": 273,
"c": 276,
"v": 70750662.27119757
},
{
"ts": "2025-10-28T08:00:00",
"o": 328,
"h": 329,
"l": 276,
"c": 295,
"v": 263475785.29371387
},
{
"ts": "2025-10-28T04:00:00",
"o": 293,
"h": 339,
"l": 293,
"c": 328,
"v": 117574745.13221966
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 198,
"h": 198,
"l": 189,
"c": 190,
"v": 3360187.92993064
},
{
"ts": "2025-10-31T00:00:00",
"o": 199,
"h": 206,
"l": 192,
"c": 198,
"v": 14752434.88988715
},
{
"ts": "2025-10-30T00:00:00",
"o": 221,
"h": 221,
"l": 193,
"c": 199,
"v": 38485756.0116657
},
{
"ts": "2025-10-29T00:00:00",
"o": 255,
"h": 266,
"l": 216,
"c": 221,
"v": 140992716.49807984
},
{
"ts": "2025-10-28T00:00:00",
"o": 293,
"h": 339,
"l": 247,
"c": 255,
"v": 504822032.1208753
}
]
},
"orderbook": {
"market": "KRW-KERNEL",
"timestamp": 1761963397939,
"total_ask_size": 1281949.70480118,
"total_bid_size": 1756819.88919008,
"units": [
{
"ask_price": 191,
"bid_price": 190,
"ask_size": 155214.05723127,
"bid_size": 200673.8410287
},
{
"ask_price": 192,
"bid_price": 189,
"ask_size": 247979.29626829,
"bid_size": 243146.3235717
},
{
"ask_price": 193,
"bid_price": 188,
"ask_size": 122234.8402686,
"bid_size": 254884.08464682
},
{
"ask_price": 194,
"bid_price": 187,
"ask_size": 1058.2010582,
"bid_size": 280538.2839667
},
{
"ask_price": 195,
"bid_price": 186,
"ask_size": 512.82051283,
"bid_size": 237598.66457682
}
]
},
"micro": {
"last_price": 190,
"best_bid": 190,
"best_ask": 191,
"mid": 190.5,
"spread_abs": 1,
"spread_bps": 52.493438320209975,
"ob_imbalance_topN": -0.3955877941912057,
"h1_return": -0.42073170731707316,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 197.05,
"upper": 203.19735715572148,
"lower": 190.90264284427855,
"bandwidth_pct": 6.239388130648531,
"position_0to1": 0
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-KNC",
"last": {
"price": 431,
"ts": "2025-11-01T02:16:28.317Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 432,
"h": 432,
"l": 431,
"c": 431,
"v": 1467.86934444
},
{
"ts": "2025-11-01T01:00:00",
"o": 434,
"h": 434,
"l": 432,
"c": 432,
"v": 13728.09835034
},
{
"ts": "2025-11-01T00:00:00",
"o": 433,
"h": 433,
"l": 431,
"c": 433,
"v": 3401.51273131
},
{
"ts": "2025-10-31T23:00:00",
"o": 433,
"h": 433,
"l": 433,
"c": 433,
"v": 46266.01130413
},
{
"ts": "2025-10-31T22:00:00",
"o": 435,
"h": 435,
"l": 433,
"c": 433,
"v": 18650.01853045
},
{
"ts": "2025-10-31T21:00:00",
"o": 434,
"h": 434,
"l": 433,
"c": 434,
"v": 3499.63879145
},
{
"ts": "2025-10-31T20:00:00",
"o": 435,
"h": 436,
"l": 435,
"c": 435,
"v": 243.64652535
},
{
"ts": "2025-10-31T19:00:00",
"o": 432,
"h": 439,
"l": 432,
"c": 437,
"v": 18566.96077759
},
{
"ts": "2025-10-31T18:00:00",
"o": 433,
"h": 434,
"l": 430,
"c": 434,
"v": 5773.92111827
},
{
"ts": "2025-10-31T17:00:00",
"o": 430,
"h": 432,
"l": 430,
"c": 432,
"v": 6790.56026644
},
{
"ts": "2025-10-31T16:00:00",
"o": 432,
"h": 432,
"l": 428,
"c": 429,
"v": 15848.19791455
},
{
"ts": "2025-10-31T15:00:00",
"o": 434,
"h": 436,
"l": 433,
"c": 433,
"v": 22480.70689971
},
{
"ts": "2025-10-31T14:00:00",
"o": 433,
"h": 435,
"l": 433,
"c": 435,
"v": 22890.08515476
},
{
"ts": "2025-10-31T13:00:00",
"o": 433,
"h": 433,
"l": 432,
"c": 433,
"v": 24356.34216286
},
{
"ts": "2025-10-31T12:00:00",
"o": 436,
"h": 436,
"l": 432,
"c": 432,
"v": 13924.82452612
},
{
"ts": "2025-10-31T11:00:00",
"o": 430,
"h": 436,
"l": 430,
"c": 436,
"v": 3978.68728691
},
{
"ts": "2025-10-31T10:00:00",
"o": 430,
"h": 432,
"l": 430,
"c": 430,
"v": 25343.53836061
},
{
"ts": "2025-10-31T09:00:00",
"o": 434,
"h": 434,
"l": 430,
"c": 430,
"v": 28765.28486018
},
{
"ts": "2025-10-31T08:00:00",
"o": 435,
"h": 435,
"l": 432,
"c": 434,
"v": 6504.85140446
},
{
"ts": "2025-10-31T07:00:00",
"o": 434,
"h": 434,
"l": 433,
"c": 433,
"v": 5546.3288072
},
{
"ts": "2025-10-31T06:00:00",
"o": 435,
"h": 436,
"l": 435,
"c": 435,
"v": 20732.45581547
},
{
"ts": "2025-10-31T05:00:00",
"o": 438,
"h": 438,
"l": 435,
"c": 435,
"v": 14590.62402314
},
{
"ts": "2025-10-31T04:00:00",
"o": 436,
"h": 439,
"l": 436,
"c": 439,
"v": 21166.55698922
},
{
"ts": "2025-10-31T03:00:00",
"o": 438,
"h": 439,
"l": 437,
"c": 438,
"v": 13101.61423481
},
{
"ts": "2025-10-31T02:00:00",
"o": 438,
"h": 439,
"l": 437,
"c": 438,
"v": 26755.11895383
},
{
"ts": "2025-10-31T01:00:00",
"o": 436,
"h": 438,
"l": 436,
"c": 437,
"v": 28009.91600004
},
{
"ts": "2025-10-31T00:00:00",
"o": 437,
"h": 437,
"l": 435,
"c": 436,
"v": 44754.41264004
},
{
"ts": "2025-10-30T23:00:00",
"o": 433,
"h": 437,
"l": 432,
"c": 436,
"v": 14539.17310881
},
{
"ts": "2025-10-30T22:00:00",
"o": 431,
"h": 432,
"l": 431,
"c": 432,
"v": 16751.20110153
},
{
"ts": "2025-10-30T21:00:00",
"o": 430,
"h": 430,
"l": 427,
"c": 428,
"v": 19564.78759061
},
{
"ts": "2025-10-30T20:00:00",
"o": 426,
"h": 430,
"l": 424,
"c": 430,
"v": 9662.620642
},
{
"ts": "2025-10-30T19:00:00",
"o": 425,
"h": 427,
"l": 423,
"c": 424,
"v": 9074.77876485
},
{
"ts": "2025-10-30T18:00:00",
"o": 427,
"h": 427,
"l": 423,
"c": 425,
"v": 14590.28828315
},
{
"ts": "2025-10-30T17:00:00",
"o": 428,
"h": 428,
"l": 424,
"c": 425,
"v": 24091.66692735
},
{
"ts": "2025-10-30T16:00:00",
"o": 430,
"h": 432,
"l": 428,
"c": 428,
"v": 22673.24436616
},
{
"ts": "2025-10-30T15:00:00",
"o": 435,
"h": 435,
"l": 429,
"c": 430,
"v": 18531.74782782
},
{
"ts": "2025-10-30T14:00:00",
"o": 429,
"h": 436,
"l": 428,
"c": 434,
"v": 49911.54627714
},
{
"ts": "2025-10-30T13:00:00",
"o": 434,
"h": 435,
"l": 428,
"c": 429,
"v": 183012.53775636
},
{
"ts": "2025-10-30T12:00:00",
"o": 440,
"h": 441,
"l": 434,
"c": 435,
"v": 320827.60537688
},
{
"ts": "2025-10-30T11:00:00",
"o": 438,
"h": 439,
"l": 438,
"c": 439,
"v": 7039.61534661
},
{
"ts": "2025-10-30T10:00:00",
"o": 439,
"h": 440,
"l": 438,
"c": 439,
"v": 91.05948883
},
{
"ts": "2025-10-30T09:00:00",
"o": 440,
"h": 440,
"l": 438,
"c": 439,
"v": 5704.08201129
},
{
"ts": "2025-10-30T08:00:00",
"o": 441,
"h": 441,
"l": 438,
"c": 438,
"v": 1933.58052431
},
{
"ts": "2025-10-30T07:00:00",
"o": 439,
"h": 443,
"l": 439,
"c": 442,
"v": 6324.24549266
},
{
"ts": "2025-10-30T06:00:00",
"o": 442,
"h": 442,
"l": 438,
"c": 439,
"v": 38539.26859827
},
{
"ts": "2025-10-30T05:00:00",
"o": 435,
"h": 444,
"l": 434,
"c": 444,
"v": 75685.94794738
},
{
"ts": "2025-10-30T04:00:00",
"o": 444,
"h": 444,
"l": 431,
"c": 435,
"v": 121480.5458614
},
{
"ts": "2025-10-30T03:00:00",
"o": 447,
"h": 447,
"l": 444,
"c": 444,
"v": 15444.53679689
},
{
"ts": "2025-10-30T02:00:00",
"o": 447,
"h": 449,
"l": 447,
"c": 448,
"v": 5608.13208912
},
{
"ts": "2025-10-30T01:00:00",
"o": 449,
"h": 449,
"l": 445,
"c": 447,
"v": 9543.16133565
},
{
"ts": "2025-10-30T00:00:00",
"o": 445,
"h": 450,
"l": 442,
"c": 450,
"v": 45783.40801569
},
{
"ts": "2025-10-29T23:00:00",
"o": 446,
"h": 448,
"l": 443,
"c": 444,
"v": 23769.04175272
},
{
"ts": "2025-10-29T22:00:00",
"o": 447,
"h": 449,
"l": 446,
"c": 447,
"v": 11639.5107275
},
{
"ts": "2025-10-29T21:00:00",
"o": 451,
"h": 451,
"l": 446,
"c": 446,
"v": 28569.6122425
},
{
"ts": "2025-10-29T20:00:00",
"o": 452,
"h": 454,
"l": 449,
"c": 451,
"v": 16752.55403488
},
{
"ts": "2025-10-29T19:00:00",
"o": 447,
"h": 452,
"l": 447,
"c": 452,
"v": 34391.13801951
},
{
"ts": "2025-10-29T18:00:00",
"o": 448,
"h": 449,
"l": 435,
"c": 448,
"v": 195132.09963318
},
{
"ts": "2025-10-29T17:00:00",
"o": 443,
"h": 450,
"l": 441,
"c": 450,
"v": 7511.39714106
},
{
"ts": "2025-10-29T16:00:00",
"o": 441,
"h": 444,
"l": 439,
"c": 443,
"v": 27567.32083501
},
{
"ts": "2025-10-29T15:00:00",
"o": 444,
"h": 444,
"l": 439,
"c": 440,
"v": 24636.7666011
},
{
"ts": "2025-10-29T14:00:00",
"o": 444,
"h": 445,
"l": 443,
"c": 444,
"v": 16809.91637468
},
{
"ts": "2025-10-29T13:00:00",
"o": 445,
"h": 446,
"l": 445,
"c": 446,
"v": 61937.97380782
},
{
"ts": "2025-10-29T12:00:00",
"o": 446,
"h": 446,
"l": 444,
"c": 444,
"v": 68891.67453495
},
{
"ts": "2025-10-29T11:00:00",
"o": 446,
"h": 449,
"l": 446,
"c": 446,
"v": 78998.44557116
},
{
"ts": "2025-10-29T10:00:00",
"o": 446,
"h": 447,
"l": 445,
"c": 447,
"v": 9834.0249753
},
{
"ts": "2025-10-29T09:00:00",
"o": 439,
"h": 450,
"l": 439,
"c": 448,
"v": 30193.74504957
},
{
"ts": "2025-10-29T08:00:00",
"o": 440,
"h": 440,
"l": 439,
"c": 440,
"v": 2829.69811544
},
{
"ts": "2025-10-29T07:00:00",
"o": 442,
"h": 442,
"l": 439,
"c": 440,
"v": 38445.65385001
},
{
"ts": "2025-10-29T06:00:00",
"o": 444,
"h": 445,
"l": 443,
"c": 443,
"v": 934.36332945
},
{
"ts": "2025-10-29T05:00:00",
"o": 443,
"h": 445,
"l": 443,
"c": 444,
"v": 5527.21063186
},
{
"ts": "2025-10-29T04:00:00",
"o": 445,
"h": 445,
"l": 443,
"c": 443,
"v": 6651.74350662
},
{
"ts": "2025-10-29T03:00:00",
"o": 443,
"h": 447,
"l": 442,
"c": 446,
"v": 8496.28737048
},
{
"ts": "2025-10-29T02:00:00",
"o": 441,
"h": 444,
"l": 441,
"c": 444,
"v": 12889.94270081
},
{
"ts": "2025-10-29T01:00:00",
"o": 442,
"h": 443,
"l": 441,
"c": 442,
"v": 762.83016669
},
{
"ts": "2025-10-29T00:00:00",
"o": 445,
"h": 446,
"l": 443,
"c": 443,
"v": 45821.25414599
},
{
"ts": "2025-10-28T23:00:00",
"o": 440,
"h": 445,
"l": 440,
"c": 443,
"v": 20553.96435871
},
{
"ts": "2025-10-28T22:00:00",
"o": 436,
"h": 441,
"l": 436,
"c": 441,
"v": 39020.76748828
},
{
"ts": "2025-10-28T21:00:00",
"o": 435,
"h": 440,
"l": 432,
"c": 438,
"v": 33212.34953244
},
{
"ts": "2025-10-28T20:00:00",
"o": 438,
"h": 439,
"l": 434,
"c": 436,
"v": 68587.07411357
},
{
"ts": "2025-10-28T19:00:00",
"o": 443,
"h": 443,
"l": 437,
"c": 437,
"v": 33851.16031376
},
{
"ts": "2025-10-28T18:00:00",
"o": 445,
"h": 446,
"l": 443,
"c": 443,
"v": 1022.00796258
},
{
"ts": "2025-10-28T17:00:00",
"o": 447,
"h": 447,
"l": 444,
"c": 446,
"v": 6838.71167172
},
{
"ts": "2025-10-28T16:00:00",
"o": 445,
"h": 447,
"l": 445,
"c": 446,
"v": 17694.93981109
},
{
"ts": "2025-10-28T15:00:00",
"o": 448,
"h": 448,
"l": 442,
"c": 446,
"v": 48977.57072537
},
{
"ts": "2025-10-28T14:00:00",
"o": 450,
"h": 451,
"l": 438,
"c": 447,
"v": 108129.5212878
},
{
"ts": "2025-10-28T13:00:00",
"o": 449,
"h": 451,
"l": 449,
"c": 449,
"v": 20920.23193555
},
{
"ts": "2025-10-28T12:00:00",
"o": 446,
"h": 449,
"l": 446,
"c": 449,
"v": 46518.6608769
},
{
"ts": "2025-10-28T11:00:00",
"o": 447,
"h": 449,
"l": 447,
"c": 447,
"v": 3423.67069214
},
{
"ts": "2025-10-28T10:00:00",
"o": 447,
"h": 447,
"l": 445,
"c": 446,
"v": 9959.86187784
},
{
"ts": "2025-10-28T09:00:00",
"o": 448,
"h": 448,
"l": 445,
"c": 446,
"v": 4114.32462912
},
{
"ts": "2025-10-28T08:00:00",
"o": 447,
"h": 448,
"l": 447,
"c": 448,
"v": 8730.71179316
},
{
"ts": "2025-10-28T07:00:00",
"o": 452,
"h": 453,
"l": 447,
"c": 447,
"v": 29994.92808791
},
{
"ts": "2025-10-28T06:00:00",
"o": 445,
"h": 452,
"l": 444,
"c": 452,
"v": 24819.74053876
},
{
"ts": "2025-10-28T05:00:00",
"o": 449,
"h": 449,
"l": 443,
"c": 444,
"v": 48641.65284844
},
{
"ts": "2025-10-28T04:00:00",
"o": 448,
"h": 449,
"l": 447,
"c": 448,
"v": 27683.35946515
},
{
"ts": "2025-10-28T03:00:00",
"o": 448,
"h": 450,
"l": 448,
"c": 448,
"v": 21512.94055827
},
{
"ts": "2025-10-28T02:00:00",
"o": 453,
"h": 453,
"l": 449,
"c": 450,
"v": 10472.38346253
},
{
"ts": "2025-10-28T01:00:00",
"o": 453,
"h": 453,
"l": 450,
"c": 452,
"v": 35435.2098394
},
{
"ts": "2025-10-28T00:00:00",
"o": 449,
"h": 455,
"l": 447,
"c": 453,
"v": 121188.4589057
},
{
"ts": "2025-10-27T23:00:00",
"o": 446,
"h": 448,
"l": 446,
"c": 448,
"v": 23394.0147817
},
{
"ts": "2025-10-27T22:00:00",
"o": 448,
"h": 450,
"l": 446,
"c": 447,
"v": 8761.49519899
},
{
"ts": "2025-10-27T21:00:00",
"o": 446,
"h": 448,
"l": 445,
"c": 448,
"v": 21278.17161097
},
{
"ts": "2025-10-27T20:00:00",
"o": 449,
"h": 449,
"l": 445,
"c": 447,
"v": 4523.72390397
},
{
"ts": "2025-10-27T19:00:00",
"o": 451,
"h": 451,
"l": 450,
"c": 451,
"v": 945.11839616
},
{
"ts": "2025-10-27T18:00:00",
"o": 453,
"h": 453,
"l": 451,
"c": 451,
"v": 82863.18654527
},
{
"ts": "2025-10-27T17:00:00",
"o": 452,
"h": 453,
"l": 452,
"c": 453,
"v": 2413.00526573
},
{
"ts": "2025-10-27T16:00:00",
"o": 448,
"h": 452,
"l": 447,
"c": 452,
"v": 6670.72318372
},
{
"ts": "2025-10-27T15:00:00",
"o": 446,
"h": 449,
"l": 446,
"c": 447,
"v": 11020.45317961
},
{
"ts": "2025-10-27T14:00:00",
"o": 447,
"h": 447,
"l": 443,
"c": 444,
"v": 44114.61826105
},
{
"ts": "2025-10-27T13:00:00",
"o": 446,
"h": 449,
"l": 442,
"c": 447,
"v": 49732.82006338
},
{
"ts": "2025-10-27T12:00:00",
"o": 452,
"h": 454,
"l": 447,
"c": 447,
"v": 62692.04073168
},
{
"ts": "2025-10-27T11:00:00",
"o": 451,
"h": 454,
"l": 451,
"c": 452,
"v": 14216.31228878
},
{
"ts": "2025-10-27T10:00:00",
"o": 451,
"h": 453,
"l": 451,
"c": 451,
"v": 18115.18050542
},
{
"ts": "2025-10-27T09:00:00",
"o": 454,
"h": 454,
"l": 450,
"c": 451,
"v": 90670.73370367
},
{
"ts": "2025-10-27T08:00:00",
"o": 458,
"h": 459,
"l": 455,
"c": 455,
"v": 57937.86567409
},
{
"ts": "2025-10-27T07:00:00",
"o": 459,
"h": 459,
"l": 455,
"c": 457,
"v": 71549.15748962
},
{
"ts": "2025-10-27T06:00:00",
"o": 459,
"h": 460,
"l": 457,
"c": 460,
"v": 73695.12935355
},
{
"ts": "2025-10-27T05:00:00",
"o": 459,
"h": 462,
"l": 459,
"c": 459,
"v": 61586.93960628
},
{
"ts": "2025-10-27T04:00:00",
"o": 460,
"h": 461,
"l": 458,
"c": 460,
"v": 49700.6886196
},
{
"ts": "2025-10-27T03:00:00",
"o": 460,
"h": 462,
"l": 460,
"c": 460,
"v": 48237.49758601
},
{
"ts": "2025-10-27T02:00:00",
"o": 462,
"h": 463,
"l": 460,
"c": 461,
"v": 53742.06811365
},
{
"ts": "2025-10-27T01:00:00",
"o": 460,
"h": 462,
"l": 459,
"c": 462,
"v": 9636.7776888
},
{
"ts": "2025-10-27T00:00:00",
"o": 459,
"h": 461,
"l": 458,
"c": 460,
"v": 68271.31741697
},
{
"ts": "2025-10-26T23:00:00",
"o": 462,
"h": 462,
"l": 460,
"c": 460,
"v": 19423.13620136
},
{
"ts": "2025-10-26T22:00:00",
"o": 458,
"h": 464,
"l": 458,
"c": 461,
"v": 94976.26869912
},
{
"ts": "2025-10-26T21:00:00",
"o": 456,
"h": 456,
"l": 455,
"c": 456,
"v": 13561.98901056
},
{
"ts": "2025-10-26T20:00:00",
"o": 457,
"h": 458,
"l": 455,
"c": 458,
"v": 7083.93126816
},
{
"ts": "2025-10-26T19:00:00",
"o": 458,
"h": 458,
"l": 457,
"c": 458,
"v": 9905.39153141
},
{
"ts": "2025-10-26T18:00:00",
"o": 457,
"h": 459,
"l": 457,
"c": 458,
"v": 6072.97384639
},
{
"ts": "2025-10-26T16:00:00",
"o": 460,
"h": 460,
"l": 457,
"c": 457,
"v": 56629.7932411
},
{
"ts": "2025-10-26T15:00:00",
"o": 458,
"h": 459,
"l": 457,
"c": 458,
"v": 6404.38732402
},
{
"ts": "2025-10-26T14:00:00",
"o": 460,
"h": 461,
"l": 458,
"c": 459,
"v": 74902.08299422
},
{
"ts": "2025-10-26T13:00:00",
"o": 459,
"h": 461,
"l": 459,
"c": 461,
"v": 33069.18640183
},
{
"ts": "2025-10-26T12:00:00",
"o": 459,
"h": 461,
"l": 458,
"c": 460,
"v": 42357.21376721
},
{
"ts": "2025-10-26T11:00:00",
"o": 458,
"h": 459,
"l": 456,
"c": 459,
"v": 21675.66554276
},
{
"ts": "2025-10-26T10:00:00",
"o": 458,
"h": 460,
"l": 457,
"c": 460,
"v": 12213.62139656
},
{
"ts": "2025-10-26T09:00:00",
"o": 456,
"h": 459,
"l": 454,
"c": 458,
"v": 112885.38918758
},
{
"ts": "2025-10-26T08:00:00",
"o": 456,
"h": 458,
"l": 455,
"c": 456,
"v": 14139.43420729
},
{
"ts": "2025-10-26T07:00:00",
"o": 457,
"h": 457,
"l": 455,
"c": 457,
"v": 12114.53528577
},
{
"ts": "2025-10-26T06:00:00",
"o": 456,
"h": 458,
"l": 456,
"c": 457,
"v": 20846.05834995
},
{
"ts": "2025-10-26T05:00:00",
"o": 456,
"h": 458,
"l": 456,
"c": 456,
"v": 18984.96525847
},
{
"ts": "2025-10-26T04:00:00",
"o": 453,
"h": 456,
"l": 453,
"c": 456,
"v": 8372.73354025
},
{
"ts": "2025-10-26T03:00:00",
"o": 466,
"h": 466,
"l": 452,
"c": 453,
"v": 174096.90427708
},
{
"ts": "2025-10-26T02:00:00",
"o": 461,
"h": 467,
"l": 460,
"c": 466,
"v": 342846.15390981
},
{
"ts": "2025-10-26T01:00:00",
"o": 456,
"h": 462,
"l": 455,
"c": 461,
"v": 82229.6508243
},
{
"ts": "2025-10-26T00:00:00",
"o": 455,
"h": 458,
"l": 455,
"c": 456,
"v": 200442.82098555
},
{
"ts": "2025-10-25T23:00:00",
"o": 455,
"h": 455,
"l": 455,
"c": 455,
"v": 90.55171075
},
{
"ts": "2025-10-25T16:00:00",
"o": 456,
"h": 458,
"l": 454,
"c": 455,
"v": 2427.97251392
},
{
"ts": "2025-10-25T15:00:00",
"o": 457,
"h": 458,
"l": 455,
"c": 457,
"v": 20231.57353806
},
{
"ts": "2025-10-25T14:00:00",
"o": 454,
"h": 457,
"l": 454,
"c": 457,
"v": 24388.62509098
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 433,
"h": 434,
"l": 431,
"c": 431,
"v": 18597.48042609
},
{
"ts": "2025-10-31T20:00:00",
"o": 435,
"h": 436,
"l": 433,
"c": 433,
"v": 68659.31515138
},
{
"ts": "2025-10-31T16:00:00",
"o": 432,
"h": 439,
"l": 428,
"c": 437,
"v": 46979.64007685
},
{
"ts": "2025-10-31T12:00:00",
"o": 436,
"h": 436,
"l": 432,
"c": 433,
"v": 83651.95874345
},
{
"ts": "2025-10-31T08:00:00",
"o": 435,
"h": 436,
"l": 430,
"c": 436,
"v": 64592.36191216
},
{
"ts": "2025-10-31T04:00:00",
"o": 436,
"h": 439,
"l": 433,
"c": 433,
"v": 62035.96563503
},
{
"ts": "2025-10-31T00:00:00",
"o": 437,
"h": 439,
"l": 435,
"c": 438,
"v": 112621.06182872
},
{
"ts": "2025-10-30T20:00:00",
"o": 426,
"h": 437,
"l": 424,
"c": 436,
"v": 60517.78244295
},
{
"ts": "2025-10-30T16:00:00",
"o": 430,
"h": 432,
"l": 423,
"c": 424,
"v": 70429.97834151
},
{
"ts": "2025-10-30T12:00:00",
"o": 440,
"h": 441,
"l": 428,
"c": 430,
"v": 572283.4372382
},
{
"ts": "2025-10-30T08:00:00",
"o": 441,
"h": 441,
"l": 438,
"c": 439,
"v": 14768.33737104
},
{
"ts": "2025-10-30T04:00:00",
"o": 444,
"h": 444,
"l": 431,
"c": 442,
"v": 242030.00789971
},
{
"ts": "2025-10-30T00:00:00",
"o": 445,
"h": 450,
"l": 442,
"c": 444,
"v": 76379.23823735
},
{
"ts": "2025-10-29T20:00:00",
"o": 452,
"h": 454,
"l": 443,
"c": 444,
"v": 80730.7187576
},
{
"ts": "2025-10-29T16:00:00",
"o": 441,
"h": 452,
"l": 435,
"c": 452,
"v": 264601.95562876
},
{
"ts": "2025-10-29T12:00:00",
"o": 446,
"h": 446,
"l": 439,
"c": 440,
"v": 172276.33131855
},
{
"ts": "2025-10-29T08:00:00",
"o": 440,
"h": 450,
"l": 439,
"c": 446,
"v": 121855.91371147
},
{
"ts": "2025-10-29T04:00:00",
"o": 445,
"h": 445,
"l": 439,
"c": 440,
"v": 51558.97131794
},
{
"ts": "2025-10-29T00:00:00",
"o": 445,
"h": 447,
"l": 441,
"c": 446,
"v": 67970.31438397
},
{
"ts": "2025-10-28T20:00:00",
"o": 438,
"h": 445,
"l": 432,
"c": 443,
"v": 161374.155493
},
{
"ts": "2025-10-28T16:00:00",
"o": 445,
"h": 447,
"l": 437,
"c": 437,
"v": 59406.81975915
},
{
"ts": "2025-10-28T12:00:00",
"o": 446,
"h": 451,
"l": 438,
"c": 446,
"v": 224545.98482562
},
{
"ts": "2025-10-28T08:00:00",
"o": 447,
"h": 449,
"l": 445,
"c": 447,
"v": 26228.56899226
},
{
"ts": "2025-10-28T04:00:00",
"o": 448,
"h": 453,
"l": 443,
"c": 447,
"v": 131139.68094026
},
{
"ts": "2025-10-28T00:00:00",
"o": 449,
"h": 455,
"l": 447,
"c": 448,
"v": 188608.9927659
},
{
"ts": "2025-10-27T20:00:00",
"o": 449,
"h": 450,
"l": 445,
"c": 448,
"v": 57957.40549563
},
{
"ts": "2025-10-27T16:00:00",
"o": 448,
"h": 453,
"l": 447,
"c": 451,
"v": 92892.03339088
},
{
"ts": "2025-10-27T12:00:00",
"o": 452,
"h": 454,
"l": 442,
"c": 447,
"v": 167559.93223572
},
{
"ts": "2025-10-27T08:00:00",
"o": 458,
"h": 459,
"l": 450,
"c": 452,
"v": 180940.09217196
},
{
"ts": "2025-10-27T04:00:00",
"o": 460,
"h": 462,
"l": 455,
"c": 457,
"v": 256531.91506905
},
{
"ts": "2025-10-27T00:00:00",
"o": 459,
"h": 463,
"l": 458,
"c": 460,
"v": 179887.66080543
},
{
"ts": "2025-10-26T20:00:00",
"o": 457,
"h": 464,
"l": 455,
"c": 460,
"v": 135045.3251792
},
{
"ts": "2025-10-26T16:00:00",
"o": 460,
"h": 460,
"l": 457,
"c": 458,
"v": 72608.1586189
},
{
"ts": "2025-10-26T12:00:00",
"o": 459,
"h": 461,
"l": 457,
"c": 458,
"v": 156732.87048728
},
{
"ts": "2025-10-26T08:00:00",
"o": 456,
"h": 460,
"l": 454,
"c": 459,
"v": 160914.11033419
},
{
"ts": "2025-10-26T04:00:00",
"o": 453,
"h": 458,
"l": 453,
"c": 457,
"v": 60318.29243444
},
{
"ts": "2025-10-26T00:00:00",
"o": 455,
"h": 467,
"l": 452,
"c": 453,
"v": 799615.52999674
},
{
"ts": "2025-10-25T20:00:00",
"o": 455,
"h": 455,
"l": 455,
"c": 455,
"v": 90.55171075
},
{
"ts": "2025-10-25T16:00:00",
"o": 456,
"h": 458,
"l": 454,
"c": 455,
"v": 2427.97251392
},
{
"ts": "2025-10-25T12:00:00",
"o": 454,
"h": 458,
"l": 452,
"c": 457,
"v": 56512.80014706
},
{
"ts": "2025-10-25T08:00:00",
"o": 452,
"h": 455,
"l": 451,
"c": 453,
"v": 59753.38822941
},
{
"ts": "2025-10-25T04:00:00",
"o": 453,
"h": 453,
"l": 449,
"c": 452,
"v": 101075.17197139
},
{
"ts": "2025-10-25T00:00:00",
"o": 459,
"h": 459,
"l": 451,
"c": 452,
"v": 180842.54298345
},
{
"ts": "2025-10-24T20:00:00",
"o": 454,
"h": 460,
"l": 454,
"c": 459,
"v": 93134.09490301
},
{
"ts": "2025-10-24T16:00:00",
"o": 451,
"h": 455,
"l": 449,
"c": 455,
"v": 41021.05651505
},
{
"ts": "2025-10-24T12:00:00",
"o": 458,
"h": 463,
"l": 451,
"c": 452,
"v": 239759.20838412
},
{
"ts": "2025-10-24T08:00:00",
"o": 462,
"h": 464,
"l": 455,
"c": 455,
"v": 228670.35062278
},
{
"ts": "2025-10-24T04:00:00",
"o": 459,
"h": 469,
"l": 458,
"c": 461,
"v": 350629.96115398
},
{
"ts": "2025-10-24T00:00:00",
"o": 467,
"h": 468,
"l": 461,
"c": 461,
"v": 213874.81258543
},
{
"ts": "2025-10-23T20:00:00",
"o": 465,
"h": 467,
"l": 458,
"c": 465,
"v": 98284.53096553
},
{
"ts": "2025-10-23T16:00:00",
"o": 469,
"h": 471,
"l": 461,
"c": 464,
"v": 186268.34999318
},
{
"ts": "2025-10-23T12:00:00",
"o": 461,
"h": 474,
"l": 458,
"c": 467,
"v": 355155.59619689
},
{
"ts": "2025-10-23T08:00:00",
"o": 461,
"h": 475,
"l": 459,
"c": 460,
"v": 464853.10218221
},
{
"ts": "2025-10-23T04:00:00",
"o": 473,
"h": 475,
"l": 454,
"c": 462,
"v": 1202140.06205917
},
{
"ts": "2025-10-23T00:00:00",
"o": 443,
"h": 476,
"l": 443,
"c": 472,
"v": 2425145.11622634
},
{
"ts": "2025-10-22T20:00:00",
"o": 445,
"h": 446,
"l": 435,
"c": 444,
"v": 191416.37230349
},
{
"ts": "2025-10-22T16:00:00",
"o": 448,
"h": 451,
"l": 442,
"c": 445,
"v": 80588.94961537
},
{
"ts": "2025-10-22T12:00:00",
"o": 463,
"h": 463,
"l": 444,
"c": 448,
"v": 247671.56893013
},
{
"ts": "2025-10-22T08:00:00",
"o": 439,
"h": 468,
"l": 435,
"c": 463,
"v": 858669.30091773
},
{
"ts": "2025-10-22T04:00:00",
"o": 439,
"h": 444,
"l": 435,
"c": 440,
"v": 653915.25006802
},
{
"ts": "2025-10-22T00:00:00",
"o": 446,
"h": 475,
"l": 435,
"c": 438,
"v": 3077668.14389175
},
{
"ts": "2025-10-21T20:00:00",
"o": 460,
"h": 460,
"l": 445,
"c": 445,
"v": 391148.40862595
},
{
"ts": "2025-10-21T16:00:00",
"o": 468,
"h": 471,
"l": 456,
"c": 460,
"v": 216442.80981924
},
{
"ts": "2025-10-21T12:00:00",
"o": 450,
"h": 473,
"l": 444,
"c": 468,
"v": 828788.93083536
},
{
"ts": "2025-10-21T08:00:00",
"o": 443,
"h": 453,
"l": 435,
"c": 452,
"v": 554029.53345406
},
{
"ts": "2025-10-21T04:00:00",
"o": 456,
"h": 457,
"l": 438,
"c": 444,
"v": 1096701.62200976
},
{
"ts": "2025-10-21T00:00:00",
"o": 476,
"h": 512,
"l": 449,
"c": 456,
"v": 10439175.17919747
},
{
"ts": "2025-10-20T20:00:00",
"o": 462,
"h": 478,
"l": 461,
"c": 477,
"v": 1101376.92385719
},
{
"ts": "2025-10-20T16:00:00",
"o": 467,
"h": 467,
"l": 455,
"c": 461,
"v": 652854.85928218
},
{
"ts": "2025-10-20T12:00:00",
"o": 506,
"h": 516,
"l": 459,
"c": 470,
"v": 11554604.01105471
},
{
"ts": "2025-10-20T08:00:00",
"o": 450,
"h": 510,
"l": 448,
"c": 506,
"v": 9476485.84428861
},
{
"ts": "2025-10-20T04:00:00",
"o": 454,
"h": 454,
"l": 445,
"c": 450,
"v": 136834.63811907
},
{
"ts": "2025-10-20T00:00:00",
"o": 446,
"h": 454,
"l": 437,
"c": 453,
"v": 294897.16975312
},
{
"ts": "2025-10-19T20:00:00",
"o": 446,
"h": 450,
"l": 443,
"c": 445,
"v": 216132.65564096
},
{
"ts": "2025-10-19T16:00:00",
"o": 443,
"h": 448,
"l": 442,
"c": 445,
"v": 164701.57008895
},
{
"ts": "2025-10-19T12:00:00",
"o": 439,
"h": 448,
"l": 437,
"c": 444,
"v": 1189754.94236342
},
{
"ts": "2025-10-19T08:00:00",
"o": 420,
"h": 450,
"l": 415,
"c": 437,
"v": 1688455.3561033
},
{
"ts": "2025-10-19T04:00:00",
"o": 421,
"h": 422,
"l": 418,
"c": 418,
"v": 56852.66773409
},
{
"ts": "2025-10-19T00:00:00",
"o": 419,
"h": 423,
"l": 413,
"c": 423,
"v": 31096.33130995
},
{
"ts": "2025-10-18T20:00:00",
"o": 419,
"h": 422,
"l": 417,
"c": 417,
"v": 54929.83815808
},
{
"ts": "2025-10-18T16:00:00",
"o": 417,
"h": 423,
"l": 412,
"c": 419,
"v": 53090.21352251
},
{
"ts": "2025-10-18T12:00:00",
"o": 422,
"h": 425,
"l": 415,
"c": 415,
"v": 272592.25843529
},
{
"ts": "2025-10-18T08:00:00",
"o": 413,
"h": 423,
"l": 413,
"c": 422,
"v": 119759.74240829
},
{
"ts": "2025-10-18T04:00:00",
"o": 412,
"h": 415,
"l": 407,
"c": 412,
"v": 104453.84345843
},
{
"ts": "2025-10-18T00:00:00",
"o": 408,
"h": 417,
"l": 408,
"c": 416,
"v": 96113.00341312
},
{
"ts": "2025-10-17T20:00:00",
"o": 404,
"h": 412,
"l": 404,
"c": 408,
"v": 74022.25001772
},
{
"ts": "2025-10-17T16:00:00",
"o": 409,
"h": 411,
"l": 404,
"c": 405,
"v": 46540.44703412
},
{
"ts": "2025-10-17T12:00:00",
"o": 410,
"h": 412,
"l": 400,
"c": 407,
"v": 350513.7981052
},
{
"ts": "2025-10-17T08:00:00",
"o": 388,
"h": 410,
"l": 384,
"c": 409,
"v": 406393.58779587
},
{
"ts": "2025-10-17T04:00:00",
"o": 414,
"h": 414,
"l": 387,
"c": 388,
"v": 375109.57983815
},
{
"ts": "2025-10-17T00:00:00",
"o": 414,
"h": 418,
"l": 411,
"c": 414,
"v": 157229.03590681
},
{
"ts": "2025-10-16T20:00:00",
"o": 416,
"h": 417,
"l": 410,
"c": 415,
"v": 128682.65580142
},
{
"ts": "2025-10-16T16:00:00",
"o": 413,
"h": 421,
"l": 408,
"c": 417,
"v": 343173.23100554
},
{
"ts": "2025-10-16T12:00:00",
"o": 424,
"h": 428,
"l": 413,
"c": 414,
"v": 227121.19258737
},
{
"ts": "2025-10-16T08:00:00",
"o": 423,
"h": 428,
"l": 411,
"c": 423,
"v": 193956.26184946
},
{
"ts": "2025-10-16T04:00:00",
"o": 421,
"h": 426,
"l": 419,
"c": 423,
"v": 286423.72395414
},
{
"ts": "2025-10-16T00:00:00",
"o": 426,
"h": 460,
"l": 418,
"c": 422,
"v": 4945703.00904448
},
{
"ts": "2025-10-15T20:00:00",
"o": 428,
"h": 430,
"l": 422,
"c": 425,
"v": 35710.49724934
},
{
"ts": "2025-10-15T16:00:00",
"o": 431,
"h": 431,
"l": 425,
"c": 428,
"v": 71444.634637
},
{
"ts": "2025-10-15T12:00:00",
"o": 438,
"h": 439,
"l": 428,
"c": 429,
"v": 222841.19065523
},
{
"ts": "2025-10-15T08:00:00",
"o": 440,
"h": 446,
"l": 437,
"c": 439,
"v": 210491.71659986
},
{
"ts": "2025-10-15T04:00:00",
"o": 441,
"h": 444,
"l": 436,
"c": 440,
"v": 196189.28757896
},
{
"ts": "2025-10-15T00:00:00",
"o": 439,
"h": 443,
"l": 438,
"c": 439,
"v": 95892.75610208
},
{
"ts": "2025-10-14T20:00:00",
"o": 439,
"h": 442,
"l": 436,
"c": 439,
"v": 80183.40885787
},
{
"ts": "2025-10-14T16:00:00",
"o": 440,
"h": 447,
"l": 434,
"c": 439,
"v": 231651.24896522
},
{
"ts": "2025-10-14T12:00:00",
"o": 433,
"h": 442,
"l": 425,
"c": 441,
"v": 242398.738928
},
{
"ts": "2025-10-14T08:00:00",
"o": 430,
"h": 437,
"l": 426,
"c": 434,
"v": 156247.08283001
},
{
"ts": "2025-10-14T04:00:00",
"o": 447,
"h": 447,
"l": 421,
"c": 429,
"v": 322041.75303986
},
{
"ts": "2025-10-14T00:00:00",
"o": 457,
"h": 457,
"l": 446,
"c": 447,
"v": 70811.76625494
},
{
"ts": "2025-10-13T20:00:00",
"o": 450,
"h": 458,
"l": 449,
"c": 458,
"v": 101539.05502915
},
{
"ts": "2025-10-13T16:00:00",
"o": 446,
"h": 454,
"l": 442,
"c": 449,
"v": 162849.86008656
},
{
"ts": "2025-10-13T12:00:00",
"o": 436,
"h": 448,
"l": 435,
"c": 445,
"v": 457263.05940114
},
{
"ts": "2025-10-13T08:00:00",
"o": 437,
"h": 447,
"l": 430,
"c": 437,
"v": 267441.01166969
},
{
"ts": "2025-10-13T04:00:00",
"o": 435,
"h": 442,
"l": 431,
"c": 436,
"v": 113642.76483929
},
{
"ts": "2025-10-13T00:00:00",
"o": 430,
"h": 439,
"l": 430,
"c": 433,
"v": 114662.14694994
},
{
"ts": "2025-10-12T20:00:00",
"o": 433,
"h": 435,
"l": 426,
"c": 431,
"v": 87412.74824032
},
{
"ts": "2025-10-12T16:00:00",
"o": 423,
"h": 433,
"l": 423,
"c": 432,
"v": 301829.32550108
},
{
"ts": "2025-10-12T12:00:00",
"o": 409,
"h": 426,
"l": 402,
"c": 424,
"v": 256107.26893103
},
{
"ts": "2025-10-12T08:00:00",
"o": 407,
"h": 411,
"l": 403,
"c": 408,
"v": 100711.02174783
},
{
"ts": "2025-10-12T04:00:00",
"o": 402,
"h": 409,
"l": 402,
"c": 407,
"v": 92877.51123185
},
{
"ts": "2025-10-12T00:00:00",
"o": 402,
"h": 414,
"l": 390,
"c": 401,
"v": 535946.94271964
},
{
"ts": "2025-10-11T20:00:00",
"o": 404,
"h": 404,
"l": 391,
"c": 402,
"v": 61190.81632393
},
{
"ts": "2025-10-11T16:00:00",
"o": 413,
"h": 414,
"l": 400,
"c": 400,
"v": 60072.8645421
},
{
"ts": "2025-10-11T12:00:00",
"o": 402,
"h": 413,
"l": 396,
"c": 411,
"v": 246581.55097252
},
{
"ts": "2025-10-11T08:00:00",
"o": 391,
"h": 406,
"l": 391,
"c": 404,
"v": 237737.54238106
},
{
"ts": "2025-10-11T04:00:00",
"o": 396,
"h": 399,
"l": 390,
"c": 390,
"v": 275115.11628688
},
{
"ts": "2025-10-11T00:00:00",
"o": 405,
"h": 422,
"l": 387,
"c": 394,
"v": 1099062.60751536
},
{
"ts": "2025-10-10T20:00:00",
"o": 461,
"h": 463,
"l": 395,
"c": 405,
"v": 1812836.66469958
},
{
"ts": "2025-10-10T16:00:00",
"o": 470,
"h": 473,
"l": 461,
"c": 461,
"v": 326431.45069241
},
{
"ts": "2025-10-10T12:00:00",
"o": 481,
"h": 484,
"l": 466,
"c": 470,
"v": 584091.92704329
},
{
"ts": "2025-10-10T08:00:00",
"o": 476,
"h": 481,
"l": 476,
"c": 481,
"v": 57852.86374694
},
{
"ts": "2025-10-10T04:00:00",
"o": 481,
"h": 483,
"l": 475,
"c": 475,
"v": 131914.57865281
},
{
"ts": "2025-10-10T00:00:00",
"o": 477,
"h": 483,
"l": 477,
"c": 481,
"v": 114266.46972793
},
{
"ts": "2025-10-09T20:00:00",
"o": 480,
"h": 482,
"l": 477,
"c": 477,
"v": 25790.84134026
},
{
"ts": "2025-10-09T16:00:00",
"o": 473,
"h": 480,
"l": 472,
"c": 479,
"v": 30494.23965371
},
{
"ts": "2025-10-09T12:00:00",
"o": 477,
"h": 479,
"l": 471,
"c": 473,
"v": 108634.05568688
},
{
"ts": "2025-10-09T08:00:00",
"o": 480,
"h": 480,
"l": 473,
"c": 477,
"v": 87785.23371509
},
{
"ts": "2025-10-09T04:00:00",
"o": 481,
"h": 485,
"l": 480,
"c": 480,
"v": 138514.29410751
},
{
"ts": "2025-10-09T00:00:00",
"o": 483,
"h": 484,
"l": 474,
"c": 480,
"v": 176740.28871373
},
{
"ts": "2025-10-08T20:00:00",
"o": 483,
"h": 485,
"l": 480,
"c": 483,
"v": 30669.38667267
},
{
"ts": "2025-10-08T16:00:00",
"o": 481,
"h": 487,
"l": 479,
"c": 484,
"v": 158290.87740328
},
{
"ts": "2025-10-08T12:00:00",
"o": 472,
"h": 481,
"l": 472,
"c": 480,
"v": 70643.14087917
},
{
"ts": "2025-10-08T08:00:00",
"o": 474,
"h": 477,
"l": 472,
"c": 472,
"v": 13769.51834529
},
{
"ts": "2025-10-08T04:00:00",
"o": 473,
"h": 474,
"l": 470,
"c": 473,
"v": 46575.47084485
},
{
"ts": "2025-10-08T00:00:00",
"o": 470,
"h": 475,
"l": 469,
"c": 472,
"v": 50569.11743674
},
{
"ts": "2025-10-07T20:00:00",
"o": 474,
"h": 477,
"l": 470,
"c": 470,
"v": 137022.16364423
},
{
"ts": "2025-10-07T16:00:00",
"o": 469,
"h": 474,
"l": 467,
"c": 473,
"v": 76561.3656854
},
{
"ts": "2025-10-07T12:00:00",
"o": 488,
"h": 490,
"l": 468,
"c": 469,
"v": 368946.07890737
},
{
"ts": "2025-10-07T08:00:00",
"o": 485,
"h": 489,
"l": 481,
"c": 488,
"v": 96174.16046467
},
{
"ts": "2025-10-07T04:00:00",
"o": 490,
"h": 495,
"l": 483,
"c": 486,
"v": 87586.02345242
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 433,
"h": 434,
"l": 431,
"c": 431,
"v": 18597.48042609
},
{
"ts": "2025-10-31T00:00:00",
"o": 437,
"h": 439,
"l": 428,
"c": 433,
"v": 438540.30334759
},
{
"ts": "2025-10-30T00:00:00",
"o": 445,
"h": 450,
"l": 423,
"c": 436,
"v": 1036408.78153076
},
{
"ts": "2025-10-29T00:00:00",
"o": 445,
"h": 454,
"l": 435,
"c": 444,
"v": 758994.20511829
},
{
"ts": "2025-10-28T00:00:00",
"o": 449,
"h": 455,
"l": 432,
"c": 443,
"v": 791304.20277619
},
{
"ts": "2025-10-27T00:00:00",
"o": 459,
"h": 463,
"l": 442,
"c": 448,
"v": 935769.03916867
},
{
"ts": "2025-10-26T00:00:00",
"o": 455,
"h": 467,
"l": 452,
"c": 460,
"v": 1385234.28705075
},
{
"ts": "2025-10-25T00:00:00",
"o": 459,
"h": 459,
"l": 449,
"c": 455,
"v": 400702.42755598
},
{
"ts": "2025-10-24T00:00:00",
"o": 467,
"h": 469,
"l": 449,
"c": 459,
"v": 1167089.48416437
},
{
"ts": "2025-10-23T00:00:00",
"o": 443,
"h": 476,
"l": 443,
"c": 465,
"v": 4731846.75762332
},
{
"ts": "2025-10-22T00:00:00",
"o": 446,
"h": 475,
"l": 435,
"c": 444,
"v": 5109929.58572649
},
{
"ts": "2025-10-21T00:00:00",
"o": 476,
"h": 512,
"l": 435,
"c": 445,
"v": 13526286.48394184
},
{
"ts": "2025-10-20T00:00:00",
"o": 446,
"h": 516,
"l": 437,
"c": 477,
"v": 23217053.44635488
},
{
"ts": "2025-10-19T00:00:00",
"o": 419,
"h": 450,
"l": 413,
"c": 445,
"v": 3346993.52324067
},
{
"ts": "2025-10-18T00:00:00",
"o": 408,
"h": 425,
"l": 407,
"c": 417,
"v": 700938.89939572
},
{
"ts": "2025-10-17T00:00:00",
"o": 414,
"h": 418,
"l": 384,
"c": 408,
"v": 1409808.69869787
},
{
"ts": "2025-10-16T00:00:00",
"o": 426,
"h": 460,
"l": 408,
"c": 415,
"v": 6125060.07424241
},
{
"ts": "2025-10-15T00:00:00",
"o": 439,
"h": 446,
"l": 422,
"c": 425,
"v": 832570.08282247
},
{
"ts": "2025-10-14T00:00:00",
"o": 457,
"h": 457,
"l": 421,
"c": 439,
"v": 1103333.9988759
},
{
"ts": "2025-10-13T00:00:00",
"o": 430,
"h": 458,
"l": 430,
"c": 458,
"v": 1217397.89797577
},
{
"ts": "2025-10-12T00:00:00",
"o": 402,
"h": 435,
"l": 390,
"c": 431,
"v": 1374884.81837175
},
{
"ts": "2025-10-11T00:00:00",
"o": 405,
"h": 422,
"l": 387,
"c": 402,
"v": 1979760.49802185
},
{
"ts": "2025-10-10T00:00:00",
"o": 477,
"h": 484,
"l": 395,
"c": 405,
"v": 3027393.95456296
},
{
"ts": "2025-10-09T00:00:00",
"o": 483,
"h": 485,
"l": 471,
"c": 477,
"v": 567958.95321718
},
{
"ts": "2025-10-08T00:00:00",
"o": 470,
"h": 487,
"l": 469,
"c": 483,
"v": 370517.511582
},
{
"ts": "2025-10-07T00:00:00",
"o": 489,
"h": 495,
"l": 467,
"c": 470,
"v": 852277.6620927
},
{
"ts": "2025-10-06T00:00:00",
"o": 477,
"h": 491,
"l": 475,
"c": 489,
"v": 501946.07580514
},
{
"ts": "2025-10-05T00:00:00",
"o": 480,
"h": 489,
"l": 476,
"c": 478,
"v": 876343.97710563
},
{
"ts": "2025-10-04T00:00:00",
"o": 489,
"h": 490,
"l": 474,
"c": 480,
"v": 622870.81533671
},
{
"ts": "2025-10-03T00:00:00",
"o": 485,
"h": 497,
"l": 479,
"c": 491,
"v": 743594.34940035
},
{
"ts": "2025-10-02T00:00:00",
"o": 482,
"h": 491,
"l": 478,
"c": 485,
"v": 798705.84791225
},
{
"ts": "2025-10-01T00:00:00",
"o": 465,
"h": 482,
"l": 461,
"c": 482,
"v": 1473334.50676037
},
{
"ts": "2025-09-30T00:00:00",
"o": 470,
"h": 470,
"l": 450,
"c": 465,
"v": 923651.99219221
},
{
"ts": "2025-09-29T00:00:00",
"o": 481,
"h": 481,
"l": 462,
"c": 470,
"v": 870104.70848205
},
{
"ts": "2025-09-28T00:00:00",
"o": 478,
"h": 484,
"l": 466,
"c": 482,
"v": 381811.13594819
},
{
"ts": "2025-09-27T00:00:00",
"o": 478,
"h": 482,
"l": 474,
"c": 477,
"v": 299977.26772407
},
{
"ts": "2025-09-26T00:00:00",
"o": 462,
"h": 480,
"l": 461,
"c": 479,
"v": 987229.84436351
},
{
"ts": "2025-09-25T00:00:00",
"o": 480,
"h": 482,
"l": 456.3,
"c": 460,
"v": 1594922.44420021
},
{
"ts": "2025-09-24T00:00:00",
"o": 485,
"h": 491,
"l": 472,
"c": 480,
"v": 683506.7909312
},
{
"ts": "2025-09-23T00:00:00",
"o": 486,
"h": 493,
"l": 473,
"c": 485,
"v": 812394.25606351
},
{
"ts": "2025-09-22T00:00:00",
"o": 514,
"h": 515,
"l": 461,
"c": 485,
"v": 2851562.22995894
},
{
"ts": "2025-09-21T00:00:00",
"o": 525,
"h": 526,
"l": 512,
"c": 514,
"v": 561000.71188698
},
{
"ts": "2025-09-20T00:00:00",
"o": 516,
"h": 527,
"l": 515,
"c": 525,
"v": 519797.27947837
},
{
"ts": "2025-09-19T00:00:00",
"o": 534,
"h": 536,
"l": 515,
"c": 517,
"v": 810484.68757968
},
{
"ts": "2025-09-18T00:00:00",
"o": 534,
"h": 539,
"l": 531,
"c": 534,
"v": 847830.61877489
},
{
"ts": "2025-09-17T00:00:00",
"o": 526,
"h": 537,
"l": 512,
"c": 534,
"v": 1068518.59535318
},
{
"ts": "2025-09-16T00:00:00",
"o": 519,
"h": 526,
"l": 511,
"c": 524,
"v": 692380.39247002
},
{
"ts": "2025-09-15T00:00:00",
"o": 538,
"h": 558,
"l": 509,
"c": 518,
"v": 2284887.41851485
},
{
"ts": "2025-09-14T00:00:00",
"o": 558,
"h": 558,
"l": 532,
"c": 538,
"v": 1230828.67065432
},
{
"ts": "2025-09-13T00:00:00",
"o": 548,
"h": 563,
"l": 544,
"c": 557,
"v": 2294836.92053434
},
{
"ts": "2025-09-12T00:00:00",
"o": 527,
"h": 550,
"l": 526,
"c": 548,
"v": 2518932.23324535
},
{
"ts": "2025-09-11T00:00:00",
"o": 523,
"h": 531,
"l": 516,
"c": 526,
"v": 1313332.7253901
},
{
"ts": "2025-09-10T00:00:00",
"o": 524,
"h": 525,
"l": 514,
"c": 523,
"v": 1848589.52044311
},
{
"ts": "2025-09-09T00:00:00",
"o": 525,
"h": 537,
"l": 518,
"c": 523,
"v": 997363.20588699
},
{
"ts": "2025-09-08T00:00:00",
"o": 514,
"h": 526,
"l": 512,
"c": 526,
"v": 815066.57414106
},
{
"ts": "2025-09-07T00:00:00",
"o": 515,
"h": 519,
"l": 512,
"c": 515,
"v": 262610.79345756
},
{
"ts": "2025-09-06T00:00:00",
"o": 518,
"h": 524,
"l": 511,
"c": 515,
"v": 429202.26925947
},
{
"ts": "2025-09-05T00:00:00",
"o": 510,
"h": 524,
"l": 509,
"c": 519,
"v": 778296.35933202
},
{
"ts": "2025-09-04T00:00:00",
"o": 521,
"h": 523,
"l": 504,
"c": 510,
"v": 732561.20055949
},
{
"ts": "2025-09-03T00:00:00",
"o": 525,
"h": 526,
"l": 515,
"c": 521,
"v": 666356.20718688
},
{
"ts": "2025-09-02T00:00:00",
"o": 515,
"h": 529,
"l": 513,
"c": 525,
"v": 1858033.2486489
},
{
"ts": "2025-09-01T00:00:00",
"o": 533,
"h": 578,
"l": 507,
"c": 515,
"v": 12450194.24579838
},
{
"ts": "2025-08-31T00:00:00",
"o": 535,
"h": 555,
"l": 533,
"c": 534,
"v": 1637430.25838809
},
{
"ts": "2025-08-30T00:00:00",
"o": 532,
"h": 540,
"l": 523,
"c": 536,
"v": 1234044.19323023
},
{
"ts": "2025-08-29T00:00:00",
"o": 557,
"h": 559,
"l": 522,
"c": 531,
"v": 1663555.39017759
},
{
"ts": "2025-08-28T00:00:00",
"o": 541,
"h": 562,
"l": 533,
"c": 559,
"v": 2575873.12438816
},
{
"ts": "2025-08-27T00:00:00",
"o": 540,
"h": 547,
"l": 533,
"c": 540,
"v": 1120799.84407137
},
{
"ts": "2025-08-26T00:00:00",
"o": 522,
"h": 544,
"l": 515,
"c": 539,
"v": 1442625.23301673
},
{
"ts": "2025-08-25T00:00:00",
"o": 558,
"h": 563,
"l": 510,
"c": 522,
"v": 2328385.83918258
},
{
"ts": "2025-08-24T00:00:00",
"o": 576,
"h": 578,
"l": 554,
"c": 556,
"v": 1348389.22566956
},
{
"ts": "2025-08-23T00:00:00",
"o": 579,
"h": 587,
"l": 564,
"c": 576,
"v": 1406506.79046904
},
{
"ts": "2025-08-22T00:00:00",
"o": 541,
"h": 580,
"l": 522,
"c": 579,
"v": 3147622.41486922
},
{
"ts": "2025-08-21T00:00:00",
"o": 551,
"h": 553,
"l": 535,
"c": 540,
"v": 1435066.00407913
},
{
"ts": "2025-08-20T00:00:00",
"o": 531,
"h": 553,
"l": 531,
"c": 550,
"v": 1572387.50826768
},
{
"ts": "2025-08-19T00:00:00",
"o": 553,
"h": 560,
"l": 531,
"c": 531,
"v": 1913538.13632501
},
{
"ts": "2025-08-18T00:00:00",
"o": 571,
"h": 572,
"l": 544,
"c": 551,
"v": 2219367.70317196
},
{
"ts": "2025-08-17T00:00:00",
"o": 571,
"h": 584,
"l": 566,
"c": 572,
"v": 1097635.92819519
},
{
"ts": "2025-08-16T00:00:00",
"o": 562,
"h": 573,
"l": 557,
"c": 571,
"v": 964187.32393463
},
{
"ts": "2025-08-15T00:00:00",
"o": 562,
"h": 576,
"l": 543,
"c": 562,
"v": 3296505.18359569
},
{
"ts": "2025-08-14T00:00:00",
"o": 597,
"h": 617,
"l": 548,
"c": 564,
"v": 8373743.41309198
},
{
"ts": "2025-08-13T00:00:00",
"o": 585,
"h": 602,
"l": 580,
"c": 599,
"v": 2892513.83577387
},
{
"ts": "2025-08-12T00:00:00",
"o": 580,
"h": 589,
"l": 562,
"c": 584,
"v": 4405940.80193134
},
{
"ts": "2025-08-11T00:00:00",
"o": 609,
"h": 615,
"l": 579,
"c": 580,
"v": 4154531.61048095
},
{
"ts": "2025-08-10T00:00:00",
"o": 629,
"h": 648,
"l": 597,
"c": 611,
"v": 7742622.95083426
},
{
"ts": "2025-08-09T00:00:00",
"o": 610,
"h": 631,
"l": 604,
"c": 628,
"v": 4242760.25675298
},
{
"ts": "2025-08-08T00:00:00",
"o": 597,
"h": 615,
"l": 589,
"c": 609,
"v": 2900148.71391967
},
{
"ts": "2025-08-07T00:00:00",
"o": 584,
"h": 599,
"l": 570,
"c": 599,
"v": 3558896.1825132
},
{
"ts": "2025-08-06T00:00:00",
"o": 595,
"h": 598,
"l": 576,
"c": 583,
"v": 3140066.00310842
},
{
"ts": "2025-08-05T00:00:00",
"o": 613,
"h": 633,
"l": 585,
"c": 595,
"v": 8775114.84929568
},
{
"ts": "2025-08-04T00:00:00",
"o": 595,
"h": 614,
"l": 583,
"c": 613,
"v": 8398295.57784438
},
{
"ts": "2025-08-03T00:00:00",
"o": 578,
"h": 597,
"l": 565,
"c": 595,
"v": 7136339.28354244
},
{
"ts": "2025-08-02T00:00:00",
"o": 586,
"h": 592,
"l": 566.1,
"c": 578,
"v": 2246065.04635775
},
{
"ts": "2025-08-01T00:00:00",
"o": 594,
"h": 610,
"l": 573,
"c": 586,
"v": 12558117.26269318
},
{
"ts": "2025-07-31T00:00:00",
"o": 628,
"h": 676,
"l": 592,
"c": 594,
"v": 23549265.1134184
},
{
"ts": "2025-07-30T00:00:00",
"o": 644.1,
"h": 696.4,
"l": 608.4,
"c": 629,
"v": 47120624.41157242
},
{
"ts": "2025-07-29T00:00:00",
"o": 708.9,
"h": 710.1,
"l": 627,
"c": 644.1,
"v": 69466355.23514383
},
{
"ts": "2025-07-28T00:00:00",
"o": 605.3,
"h": 849,
"l": 605.3,
"c": 708.6,
"v": 570496680.277573
},
{
"ts": "2025-07-27T00:00:00",
"o": 593.3,
"h": 649.2,
"l": 584.9,
"c": 605.3,
"v": 19398601.18291692
},
{
"ts": "2025-07-26T00:00:00",
"o": 590.3,
"h": 641,
"l": 578.1,
"c": 593.8,
"v": 14900873.98638591
},
{
"ts": "2025-07-25T00:00:00",
"o": 570,
"h": 590.1,
"l": 560.2,
"c": 590.1,
"v": 5476385.54230606
},
{
"ts": "2025-07-24T00:00:00",
"o": 583,
"h": 632.7,
"l": 544.4,
"c": 571.3,
"v": 21909740.08275257
},
{
"ts": "2025-07-23T00:00:00",
"o": 609.7,
"h": 611,
"l": 564,
"c": 583.2,
"v": 8440646.54380409
},
{
"ts": "2025-07-22T00:00:00",
"o": 634,
"h": 634,
"l": 592,
"c": 609,
"v": 12096838.08186167
},
{
"ts": "2025-07-21T00:00:00",
"o": 630,
"h": 695,
"l": 618.7,
"c": 634,
"v": 62399214.892244
},
{
"ts": "2025-07-20T00:00:00",
"o": 591.8,
"h": 738.2,
"l": 589.1,
"c": 630,
"v": 218081993.3063989
},
{
"ts": "2025-07-19T00:00:00",
"o": 598.7,
"h": 600,
"l": 579.4,
"c": 591.8,
"v": 5434810.75516081
},
{
"ts": "2025-07-18T00:00:00",
"o": 602.3,
"h": 652.2,
"l": 579,
"c": 598.7,
"v": 37410334.52719464
},
{
"ts": "2025-07-17T00:00:00",
"o": 624.4,
"h": 627.3,
"l": 588.5,
"c": 602.3,
"v": 13904770.7347756
},
{
"ts": "2025-07-16T00:00:00",
"o": 638.2,
"h": 650,
"l": 617.6,
"c": 626.1,
"v": 17480601.46221774
},
{
"ts": "2025-07-15T00:00:00",
"o": 662.6,
"h": 720,
"l": 615.7,
"c": 638.4,
"v": 79546049.0101
},
{
"ts": "2025-07-14T00:00:00",
"o": 672.2,
"h": 701.1,
"l": 628.2,
"c": 664.3,
"v": 98291316.66766961
},
{
"ts": "2025-07-13T00:00:00",
"o": 859.5,
"h": 875.5,
"l": 657.4,
"c": 672.2,
"v": 253334983.66839355
},
{
"ts": "2025-07-12T00:00:00",
"o": 430.3,
"h": 1000,
"l": 425.2,
"c": 859.5,
"v": 1152009514.459358
},
{
"ts": "2025-07-11T00:00:00",
"o": 423.8,
"h": 447,
"l": 416.1,
"c": 431.3,
"v": 1771558.11941603
},
{
"ts": "2025-07-10T00:00:00",
"o": 411.3,
"h": 424.7,
"l": 403.8,
"c": 424,
"v": 1001395.03059032
},
{
"ts": "2025-07-09T00:00:00",
"o": 395.4,
"h": 413.1,
"l": 391.3,
"c": 411.3,
"v": 496545.3525828
},
{
"ts": "2025-07-08T00:00:00",
"o": 388.7,
"h": 395.5,
"l": 380.1,
"c": 395.4,
"v": 783862.33538892
},
{
"ts": "2025-07-07T00:00:00",
"o": 387.1,
"h": 395,
"l": 382.2,
"c": 387.6,
"v": 476412.59103253
},
{
"ts": "2025-07-06T00:00:00",
"o": 386.7,
"h": 392,
"l": 384.1,
"c": 387.5,
"v": 338452.51390346
},
{
"ts": "2025-07-05T00:00:00",
"o": 386.5,
"h": 401,
"l": 382,
"c": 388,
"v": 469870.29503915
},
{
"ts": "2025-07-04T00:00:00",
"o": 404.2,
"h": 407.6,
"l": 383.3,
"c": 386.4,
"v": 685973.36259969
},
{
"ts": "2025-07-03T00:00:00",
"o": 404.9,
"h": 411.6,
"l": 402.2,
"c": 404.3,
"v": 860822.62994076
},
{
"ts": "2025-07-02T00:00:00",
"o": 374,
"h": 409,
"l": 372,
"c": 404.4,
"v": 1550657.98379745
},
{
"ts": "2025-07-01T00:00:00",
"o": 391.4,
"h": 394,
"l": 370.7,
"c": 373.2,
"v": 846050.88642273
},
{
"ts": "2025-06-30T00:00:00",
"o": 411,
"h": 414,
"l": 388.7,
"c": 391.3,
"v": 996401.0394252
},
{
"ts": "2025-06-29T00:00:00",
"o": 405.8,
"h": 413.8,
"l": 399.8,
"c": 411.2,
"v": 378559.46225475
},
{
"ts": "2025-06-28T00:00:00",
"o": 408.3,
"h": 409.6,
"l": 398.6,
"c": 405.4,
"v": 347868.96895821
},
{
"ts": "2025-06-27T00:00:00",
"o": 404.6,
"h": 411,
"l": 401.1,
"c": 408.7,
"v": 277518.20775074
},
{
"ts": "2025-06-26T00:00:00",
"o": 418.9,
"h": 422.4,
"l": 401.1,
"c": 404.8,
"v": 412119.62800899
},
{
"ts": "2025-06-25T00:00:00",
"o": 423.4,
"h": 427,
"l": 417.1,
"c": 418.9,
"v": 278631.05644426
},
{
"ts": "2025-06-24T00:00:00",
"o": 422.6,
"h": 427.4,
"l": 417.1,
"c": 421.6,
"v": 384834.17199944
},
{
"ts": "2025-06-23T00:00:00",
"o": 393.6,
"h": 424,
"l": 392.4,
"c": 422.6,
"v": 849606.84145629
},
{
"ts": "2025-06-22T00:00:00",
"o": 416,
"h": 416.4,
"l": 378,
"c": 394.3,
"v": 1620634.51981126
},
{
"ts": "2025-06-21T00:00:00",
"o": 433.4,
"h": 437.4,
"l": 413.5,
"c": 416.2,
"v": 390087.17853944
},
{
"ts": "2025-06-20T00:00:00",
"o": 433.2,
"h": 444,
"l": 423.7,
"c": 433.4,
"v": 820200.5723127
},
{
"ts": "2025-06-19T00:00:00",
"o": 445.9,
"h": 447.6,
"l": 430,
"c": 433.2,
"v": 252338.53169656
},
{
"ts": "2025-06-18T00:00:00",
"o": 444.8,
"h": 446.3,
"l": 430.3,
"c": 443.9,
"v": 439256.59468318
},
{
"ts": "2025-06-17T00:00:00",
"o": 449.5,
"h": 464,
"l": 436.9,
"c": 445.9,
"v": 583121.94185513
},
{
"ts": "2025-06-16T00:00:00",
"o": 450.4,
"h": 465.9,
"l": 444.3,
"c": 450.2,
"v": 393094.51519532
},
{
"ts": "2025-06-15T00:00:00",
"o": 452.8,
"h": 456.9,
"l": 445.5,
"c": 450.5,
"v": 191202.18807433
},
{
"ts": "2025-06-14T00:00:00",
"o": 452.4,
"h": 455,
"l": 445.9,
"c": 452.9,
"v": 186703.7528372
},
{
"ts": "2025-06-13T00:00:00",
"o": 459.6,
"h": 459.6,
"l": 436.7,
"c": 452.4,
"v": 842431.38009131
},
{
"ts": "2025-06-12T00:00:00",
"o": 483.5,
"h": 488.7,
"l": 457,
"c": 458.1,
"v": 589491.25482577
},
{
"ts": "2025-06-11T00:00:00",
"o": 508.1,
"h": 508.3,
"l": 480.3,
"c": 484.6,
"v": 458964.63175625
},
{
"ts": "2025-06-10T00:00:00",
"o": 483.4,
"h": 511.1,
"l": 481.9,
"c": 508.1,
"v": 899915.45394822
},
{
"ts": "2025-06-09T00:00:00",
"o": 469.8,
"h": 484,
"l": 460,
"c": 482.3,
"v": 645169.43934068
},
{
"ts": "2025-06-08T00:00:00",
"o": 475.7,
"h": 476,
"l": 468.8,
"c": 469.7,
"v": 232363.13636765
},
{
"ts": "2025-06-07T00:00:00",
"o": 458.8,
"h": 477.6,
"l": 458.3,
"c": 475.6,
"v": 524113.63701338
},
{
"ts": "2025-06-06T00:00:00",
"o": 440,
"h": 464,
"l": 438.3,
"c": 457.9,
"v": 378633.19994557
},
{
"ts": "2025-06-05T00:00:00",
"o": 455.6,
"h": 466.1,
"l": 439.2,
"c": 440.3,
"v": 1414845.78705978
}
]
},
"orderbook": {
"market": "KRW-KNC",
"timestamp": 1761963413436,
"total_ask_size": 178414.00568462,
"total_bid_size": 214054.93168552,
"units": [
{
"ask_price": 431,
"bid_price": 430,
"ask_size": 0.00424594,
"bid_size": 32983.01909749
},
{
"ask_price": 432,
"bid_price": 429,
"ask_size": 12899.32379087,
"bid_size": 44172.80934384
},
{
"ask_price": 433,
"bid_price": 428,
"ask_size": 20612.72698687,
"bid_size": 13303.94808477
},
{
"ask_price": 434,
"bid_price": 427,
"ask_size": 14023.78553677,
"bid_size": 12799.00879464
},
{
"ask_price": 435,
"bid_price": 426,
"ask_size": 25521.19056354,
"bid_size": 36.96185446
}
]
},
"micro": {
"last_price": 431,
"best_bid": 430,
"best_ask": 431,
"mid": 430.5,
"spread_abs": 1,
"spread_bps": 23.228803716608596,
"ob_imbalance_topN": -0.1714671940121563,
"h1_return": -0.05689277899343545,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 432.95,
"upper": 436.8730090491866,
"lower": 429.0269909508134,
"bandwidth_pct": 1.812222681227204,
"position_0to1": 0.2514662883068918
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-LA",
"last": {
"price": 517,
"ts": "2025-11-01T02:16:29.888Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 516,
"h": 518,
"l": 516,
"c": 517,
"v": 26837.26689087
},
{
"ts": "2025-11-01T01:00:00",
"o": 519,
"h": 521,
"l": 516,
"c": 516,
"v": 284020.21111978
},
{
"ts": "2025-11-01T00:00:00",
"o": 521,
"h": 522,
"l": 517,
"c": 519,
"v": 230910.0346012
},
{
"ts": "2025-10-31T23:00:00",
"o": 523,
"h": 524,
"l": 521,
"c": 522,
"v": 85520.84086124
},
{
"ts": "2025-10-31T22:00:00",
"o": 524,
"h": 526,
"l": 522,
"c": 523,
"v": 66158.1202358
},
{
"ts": "2025-10-31T21:00:00",
"o": 523,
"h": 524,
"l": 522,
"c": 523,
"v": 33268.48251084
},
{
"ts": "2025-10-31T20:00:00",
"o": 529,
"h": 529,
"l": 523,
"c": 523,
"v": 67940.90615161
},
{
"ts": "2025-10-31T19:00:00",
"o": 524,
"h": 530,
"l": 524,
"c": 529,
"v": 31475.08026287
},
{
"ts": "2025-10-31T18:00:00",
"o": 522,
"h": 527,
"l": 518,
"c": 525,
"v": 30945.58999783
},
{
"ts": "2025-10-31T17:00:00",
"o": 518,
"h": 522,
"l": 516,
"c": 520,
"v": 19659.11540944
},
{
"ts": "2025-10-31T16:00:00",
"o": 522,
"h": 522,
"l": 515,
"c": 517,
"v": 115905.63586187
},
{
"ts": "2025-10-31T15:00:00",
"o": 526,
"h": 529,
"l": 521,
"c": 522,
"v": 69015.31995478
},
{
"ts": "2025-10-31T14:00:00",
"o": 520,
"h": 526,
"l": 520,
"c": 526,
"v": 141948.38213849
},
{
"ts": "2025-10-31T13:00:00",
"o": 517,
"h": 520,
"l": 516,
"c": 520,
"v": 71558.28217674
},
{
"ts": "2025-10-31T12:00:00",
"o": 521,
"h": 524,
"l": 517,
"c": 517,
"v": 99780.79137199
},
{
"ts": "2025-10-31T11:00:00",
"o": 514,
"h": 520,
"l": 512,
"c": 520,
"v": 139972.58109756
},
{
"ts": "2025-10-31T10:00:00",
"o": 519,
"h": 519,
"l": 515,
"c": 515,
"v": 46624.04840924
},
{
"ts": "2025-10-31T09:00:00",
"o": 520,
"h": 521,
"l": 518,
"c": 519,
"v": 33990.06326832
},
{
"ts": "2025-10-31T08:00:00",
"o": 518,
"h": 522,
"l": 516,
"c": 520,
"v": 36450.60482522
},
{
"ts": "2025-10-31T07:00:00",
"o": 518,
"h": 519,
"l": 517,
"c": 519,
"v": 17848.34323381
},
{
"ts": "2025-10-31T06:00:00",
"o": 521,
"h": 521,
"l": 516,
"c": 518,
"v": 146042.6171921
},
{
"ts": "2025-10-31T05:00:00",
"o": 524,
"h": 524,
"l": 519,
"c": 520,
"v": 100730.93464335
},
{
"ts": "2025-10-31T04:00:00",
"o": 522,
"h": 526,
"l": 522,
"c": 523,
"v": 97599.11087295
},
{
"ts": "2025-10-31T03:00:00",
"o": 520,
"h": 524,
"l": 519,
"c": 521,
"v": 38377.54622878
},
{
"ts": "2025-10-31T02:00:00",
"o": 530,
"h": 530,
"l": 520,
"c": 521,
"v": 293776.25581939
},
{
"ts": "2025-10-31T01:00:00",
"o": 527,
"h": 532,
"l": 526,
"c": 531,
"v": 232132.85635427
},
{
"ts": "2025-10-31T00:00:00",
"o": 530,
"h": 533,
"l": 525,
"c": 527,
"v": 267417.59607671
},
{
"ts": "2025-10-30T23:00:00",
"o": 523,
"h": 531,
"l": 521,
"c": 530,
"v": 142089.99623905
},
{
"ts": "2025-10-30T22:00:00",
"o": 520,
"h": 522,
"l": 519,
"c": 522,
"v": 106477.67481346
},
{
"ts": "2025-10-30T21:00:00",
"o": 518,
"h": 521,
"l": 517,
"c": 519,
"v": 68876.36662935
},
{
"ts": "2025-10-30T20:00:00",
"o": 520,
"h": 524,
"l": 516,
"c": 516,
"v": 126856.07824701
},
{
"ts": "2025-10-30T19:00:00",
"o": 514,
"h": 528,
"l": 514,
"c": 521,
"v": 164615.6081019
},
{
"ts": "2025-10-30T18:00:00",
"o": 515,
"h": 515,
"l": 511,
"c": 513,
"v": 36168.7518543
},
{
"ts": "2025-10-30T17:00:00",
"o": 521,
"h": 521,
"l": 509,
"c": 513,
"v": 417090.57026316
},
{
"ts": "2025-10-30T16:00:00",
"o": 520,
"h": 524,
"l": 518,
"c": 520,
"v": 68018.39788366
},
{
"ts": "2025-10-30T15:00:00",
"o": 522,
"h": 523,
"l": 515,
"c": 521,
"v": 227392.95667086
},
{
"ts": "2025-10-30T14:00:00",
"o": 527,
"h": 527,
"l": 521,
"c": 522,
"v": 101870.69399117
},
{
"ts": "2025-10-30T13:00:00",
"o": 524,
"h": 532,
"l": 519,
"c": 527,
"v": 643148.05137935
},
{
"ts": "2025-10-30T12:00:00",
"o": 524,
"h": 525,
"l": 515,
"c": 523,
"v": 613565.01525912
},
{
"ts": "2025-10-30T11:00:00",
"o": 527,
"h": 529,
"l": 524,
"c": 524,
"v": 188978.70068655
},
{
"ts": "2025-10-30T10:00:00",
"o": 531,
"h": 532,
"l": 525,
"c": 527,
"v": 257106.23892464
},
{
"ts": "2025-10-30T09:00:00",
"o": 535,
"h": 535,
"l": 530,
"c": 532,
"v": 225230.8448812
},
{
"ts": "2025-10-30T08:00:00",
"o": 539,
"h": 539,
"l": 532,
"c": 535,
"v": 151176.76792442
},
{
"ts": "2025-10-30T07:00:00",
"o": 541,
"h": 543,
"l": 539,
"c": 539,
"v": 69249.72247068
},
{
"ts": "2025-10-30T06:00:00",
"o": 543,
"h": 544,
"l": 538,
"c": 542,
"v": 58823.40031732
},
{
"ts": "2025-10-30T05:00:00",
"o": 538,
"h": 544,
"l": 534,
"c": 543,
"v": 339139.45650792
},
{
"ts": "2025-10-30T04:00:00",
"o": 547,
"h": 547,
"l": 529,
"c": 539,
"v": 870329.35557975
},
{
"ts": "2025-10-30T03:00:00",
"o": 556,
"h": 556,
"l": 545,
"c": 548,
"v": 82323.50547171
},
{
"ts": "2025-10-30T02:00:00",
"o": 544,
"h": 557,
"l": 544,
"c": 556,
"v": 113333.62931896
},
{
"ts": "2025-10-30T01:00:00",
"o": 548,
"h": 548,
"l": 542,
"c": 545,
"v": 191833.52295041
},
{
"ts": "2025-10-30T00:00:00",
"o": 548,
"h": 552,
"l": 543,
"c": 548,
"v": 201623.57642611
},
{
"ts": "2025-10-29T23:00:00",
"o": 558,
"h": 558,
"l": 542,
"c": 548,
"v": 396115.60579646
},
{
"ts": "2025-10-29T22:00:00",
"o": 555,
"h": 559,
"l": 554,
"c": 556,
"v": 125386.31692881
},
{
"ts": "2025-10-29T21:00:00",
"o": 560,
"h": 561,
"l": 554,
"c": 555,
"v": 31292.808862
},
{
"ts": "2025-10-29T20:00:00",
"o": 559,
"h": 562,
"l": 557,
"c": 560,
"v": 198558.21369552
},
{
"ts": "2025-10-29T19:00:00",
"o": 561,
"h": 565,
"l": 552,
"c": 558,
"v": 112127.56091749
},
{
"ts": "2025-10-29T18:00:00",
"o": 548,
"h": 561,
"l": 538,
"c": 561,
"v": 395944.03956537
},
{
"ts": "2025-10-29T17:00:00",
"o": 544,
"h": 552,
"l": 542,
"c": 548,
"v": 74588.83532168
},
{
"ts": "2025-10-29T16:00:00",
"o": 545,
"h": 549,
"l": 541,
"c": 544,
"v": 251795.77191564
},
{
"ts": "2025-10-29T15:00:00",
"o": 546,
"h": 549,
"l": 541,
"c": 546,
"v": 316966.22844026
},
{
"ts": "2025-10-29T14:00:00",
"o": 549,
"h": 549,
"l": 544,
"c": 547,
"v": 450053.03293686
},
{
"ts": "2025-10-29T13:00:00",
"o": 555,
"h": 560,
"l": 549,
"c": 549,
"v": 310538.17452374
},
{
"ts": "2025-10-29T12:00:00",
"o": 555,
"h": 557,
"l": 552,
"c": 555,
"v": 156161.22776491
},
{
"ts": "2025-10-29T11:00:00",
"o": 554,
"h": 559,
"l": 552,
"c": 555,
"v": 226322.03948928
},
{
"ts": "2025-10-29T10:00:00",
"o": 556,
"h": 557,
"l": 551,
"c": 555,
"v": 321682.19714681
},
{
"ts": "2025-10-29T09:00:00",
"o": 559,
"h": 565,
"l": 556,
"c": 557,
"v": 209667.6774518
},
{
"ts": "2025-10-29T08:00:00",
"o": 558,
"h": 562,
"l": 556,
"c": 559,
"v": 251123.83573299
},
{
"ts": "2025-10-29T07:00:00",
"o": 564,
"h": 565,
"l": 553,
"c": 557,
"v": 933822.71294264
},
{
"ts": "2025-10-29T06:00:00",
"o": 564,
"h": 567,
"l": 562,
"c": 564,
"v": 182590.42309416
},
{
"ts": "2025-10-29T05:00:00",
"o": 562,
"h": 568,
"l": 562,
"c": 563,
"v": 418210.72433472
},
{
"ts": "2025-10-29T04:00:00",
"o": 565,
"h": 568,
"l": 563,
"c": 563,
"v": 329024.23740887
},
{
"ts": "2025-10-29T03:00:00",
"o": 578,
"h": 578,
"l": 565,
"c": 565,
"v": 392998.90701501
},
{
"ts": "2025-10-29T02:00:00",
"o": 577,
"h": 581,
"l": 574,
"c": 578,
"v": 138456.52740546
},
{
"ts": "2025-10-29T01:00:00",
"o": 576,
"h": 578,
"l": 571,
"c": 577,
"v": 250234.61499513
},
{
"ts": "2025-10-29T00:00:00",
"o": 578,
"h": 581,
"l": 573,
"c": 576,
"v": 482207.19174201
},
{
"ts": "2025-10-28T23:00:00",
"o": 588,
"h": 588,
"l": 577,
"c": 579,
"v": 419993.15737767
},
{
"ts": "2025-10-28T22:00:00",
"o": 586,
"h": 588,
"l": 582,
"c": 588,
"v": 102297.63162513
},
{
"ts": "2025-10-28T21:00:00",
"o": 583,
"h": 590,
"l": 577,
"c": 587,
"v": 256255.42664894
},
{
"ts": "2025-10-28T20:00:00",
"o": 586,
"h": 588,
"l": 581,
"c": 583,
"v": 205455.40425234
},
{
"ts": "2025-10-28T19:00:00",
"o": 593,
"h": 593,
"l": 584,
"c": 586,
"v": 132275.67471221
},
{
"ts": "2025-10-28T18:00:00",
"o": 592,
"h": 594,
"l": 589,
"c": 591,
"v": 41597.57356187
},
{
"ts": "2025-10-28T17:00:00",
"o": 595,
"h": 596,
"l": 589,
"c": 592,
"v": 127148.58635191
},
{
"ts": "2025-10-28T16:00:00",
"o": 595,
"h": 597,
"l": 591,
"c": 596,
"v": 154475.544529
},
{
"ts": "2025-10-28T15:00:00",
"o": 591,
"h": 596,
"l": 589,
"c": 596,
"v": 186243.36774842
},
{
"ts": "2025-10-28T14:00:00",
"o": 599,
"h": 600,
"l": 578,
"c": 589,
"v": 795103.90277583
},
{
"ts": "2025-10-28T13:00:00",
"o": 602,
"h": 604,
"l": 598,
"c": 599,
"v": 260625.16505639
},
{
"ts": "2025-10-28T12:00:00",
"o": 607,
"h": 607,
"l": 593,
"c": 603,
"v": 1113991.52077178
},
{
"ts": "2025-10-28T11:00:00",
"o": 608,
"h": 615,
"l": 604,
"c": 609,
"v": 790191.71234205
},
{
"ts": "2025-10-28T10:00:00",
"o": 611,
"h": 620,
"l": 604,
"c": 608,
"v": 1585223.97073783
},
{
"ts": "2025-10-28T09:00:00",
"o": 598,
"h": 612,
"l": 596,
"c": 612,
"v": 404462.1961723
},
{
"ts": "2025-10-28T08:00:00",
"o": 594,
"h": 599,
"l": 592,
"c": 598,
"v": 248966.10866542
},
{
"ts": "2025-10-28T07:00:00",
"o": 600,
"h": 605,
"l": 591,
"c": 594,
"v": 603644.45993034
},
{
"ts": "2025-10-28T06:00:00",
"o": 588,
"h": 600,
"l": 587,
"c": 600,
"v": 449657.33755565
},
{
"ts": "2025-10-28T05:00:00",
"o": 597,
"h": 600,
"l": 587,
"c": 588,
"v": 946496.86243706
},
{
"ts": "2025-10-28T04:00:00",
"o": 607,
"h": 608,
"l": 596,
"c": 599,
"v": 683159.92315503
},
{
"ts": "2025-10-28T03:00:00",
"o": 617,
"h": 619,
"l": 602,
"c": 607,
"v": 885107.36362663
},
{
"ts": "2025-10-28T02:00:00",
"o": 611,
"h": 622,
"l": 604,
"c": 616,
"v": 1506657.66175967
},
{
"ts": "2025-10-28T01:00:00",
"o": 596,
"h": 611,
"l": 596,
"c": 610,
"v": 839351.29350866
},
{
"ts": "2025-10-28T00:00:00",
"o": 596,
"h": 596,
"l": 590,
"c": 595,
"v": 563574.82001173
},
{
"ts": "2025-10-27T23:00:00",
"o": 599,
"h": 602,
"l": 595,
"c": 598,
"v": 315018.87194623
},
{
"ts": "2025-10-27T22:00:00",
"o": 600,
"h": 605,
"l": 597,
"c": 599,
"v": 409096.60403723
},
{
"ts": "2025-10-27T21:00:00",
"o": 607,
"h": 607,
"l": 598,
"c": 598,
"v": 373017.29345296
},
{
"ts": "2025-10-27T20:00:00",
"o": 606,
"h": 607,
"l": 603,
"c": 605,
"v": 174817.96523339
},
{
"ts": "2025-10-27T19:00:00",
"o": 611,
"h": 613,
"l": 606,
"c": 606,
"v": 86686.45681705
},
{
"ts": "2025-10-27T18:00:00",
"o": 615,
"h": 615,
"l": 610,
"c": 610,
"v": 100552.69678783
},
{
"ts": "2025-10-27T17:00:00",
"o": 610,
"h": 617,
"l": 608,
"c": 615,
"v": 266823.21780253
},
{
"ts": "2025-10-27T16:00:00",
"o": 609,
"h": 611,
"l": 605,
"c": 610,
"v": 108785.56918586
},
{
"ts": "2025-10-27T15:00:00",
"o": 611,
"h": 612,
"l": 607,
"c": 607,
"v": 189738.05793334
},
{
"ts": "2025-10-27T14:00:00",
"o": 613,
"h": 613,
"l": 608,
"c": 611,
"v": 139717.23406769
},
{
"ts": "2025-10-27T13:00:00",
"o": 612,
"h": 618,
"l": 608,
"c": 612,
"v": 572180.099359
},
{
"ts": "2025-10-27T12:00:00",
"o": 611,
"h": 616,
"l": 603,
"c": 613,
"v": 955266.68814368
},
{
"ts": "2025-10-27T11:00:00",
"o": 605,
"h": 611,
"l": 602,
"c": 611,
"v": 297609.73519553
},
{
"ts": "2025-10-27T10:00:00",
"o": 606,
"h": 609,
"l": 604,
"c": 607,
"v": 291531.19588141
},
{
"ts": "2025-10-27T09:00:00",
"o": 605,
"h": 609,
"l": 600,
"c": 607,
"v": 801271.82248105
},
{
"ts": "2025-10-27T08:00:00",
"o": 617,
"h": 619,
"l": 606,
"c": 606,
"v": 929167.54773614
},
{
"ts": "2025-10-27T07:00:00",
"o": 620,
"h": 622,
"l": 616,
"c": 617,
"v": 412488.88848771
},
{
"ts": "2025-10-27T06:00:00",
"o": 613,
"h": 620,
"l": 611,
"c": 620,
"v": 634006.21685684
},
{
"ts": "2025-10-27T05:00:00",
"o": 619,
"h": 625,
"l": 612,
"c": 613,
"v": 823259.35034542
},
{
"ts": "2025-10-27T04:00:00",
"o": 621,
"h": 622,
"l": 618,
"c": 618,
"v": 535640.611609
},
{
"ts": "2025-10-27T03:00:00",
"o": 630,
"h": 631,
"l": 617,
"c": 622,
"v": 1544183.4720061
},
{
"ts": "2025-10-27T02:00:00",
"o": 632,
"h": 636,
"l": 630,
"c": 631,
"v": 439664.15263634
},
{
"ts": "2025-10-27T01:00:00",
"o": 630,
"h": 642,
"l": 627,
"c": 633,
"v": 894286.37877221
},
{
"ts": "2025-10-27T00:00:00",
"o": 655,
"h": 655,
"l": 627,
"c": 630,
"v": 2154722.37676379
},
{
"ts": "2025-10-26T23:00:00",
"o": 655,
"h": 658,
"l": 653,
"c": 655,
"v": 398667.52457637
},
{
"ts": "2025-10-26T22:00:00",
"o": 654,
"h": 661,
"l": 653,
"c": 655,
"v": 449594.26347405
},
{
"ts": "2025-10-26T21:00:00",
"o": 650,
"h": 654,
"l": 650,
"c": 653,
"v": 184313.43118535
},
{
"ts": "2025-10-26T20:00:00",
"o": 653,
"h": 654,
"l": 650,
"c": 651,
"v": 79321.53128414
},
{
"ts": "2025-10-26T19:00:00",
"o": 654,
"h": 654,
"l": 652,
"c": 653,
"v": 84938.67267891
},
{
"ts": "2025-10-26T18:00:00",
"o": 656,
"h": 658,
"l": 654,
"c": 654,
"v": 70917.49628419
},
{
"ts": "2025-10-26T17:00:00",
"o": 658,
"h": 662,
"l": 656,
"c": 657,
"v": 95638.20175713
},
{
"ts": "2025-10-26T16:00:00",
"o": 652,
"h": 660,
"l": 649,
"c": 659,
"v": 256925.63716691
},
{
"ts": "2025-10-26T15:00:00",
"o": 648,
"h": 652,
"l": 645,
"c": 651,
"v": 372813.77003599
},
{
"ts": "2025-10-26T14:00:00",
"o": 646,
"h": 649,
"l": 644,
"c": 648,
"v": 237542.25092165
},
{
"ts": "2025-10-26T13:00:00",
"o": 646,
"h": 649,
"l": 643,
"c": 646,
"v": 422063.67696481
},
{
"ts": "2025-10-26T12:00:00",
"o": 653,
"h": 655,
"l": 644,
"c": 645,
"v": 812815.12388815
},
{
"ts": "2025-10-26T11:00:00",
"o": 651,
"h": 655,
"l": 646,
"c": 652,
"v": 546457.93610563
},
{
"ts": "2025-10-26T10:00:00",
"o": 656,
"h": 659,
"l": 649,
"c": 651,
"v": 716805.06158257
},
{
"ts": "2025-10-26T09:00:00",
"o": 655,
"h": 662,
"l": 654,
"c": 656,
"v": 297844.79854615
},
{
"ts": "2025-10-26T08:00:00",
"o": 657,
"h": 658,
"l": 653,
"c": 655,
"v": 224028.46415726
},
{
"ts": "2025-10-26T07:00:00",
"o": 662,
"h": 663,
"l": 656,
"c": 657,
"v": 368330.33473042
},
{
"ts": "2025-10-26T06:00:00",
"o": 656,
"h": 665,
"l": 656,
"c": 663,
"v": 650304.23597406
},
{
"ts": "2025-10-26T05:00:00",
"o": 652,
"h": 658,
"l": 651,
"c": 656,
"v": 514718.08490755
},
{
"ts": "2025-10-26T04:00:00",
"o": 648,
"h": 652,
"l": 647,
"c": 652,
"v": 393134.14387063
},
{
"ts": "2025-10-26T03:00:00",
"o": 650,
"h": 651,
"l": 645,
"c": 647,
"v": 915494.56202944
},
{
"ts": "2025-10-26T02:00:00",
"o": 656,
"h": 659,
"l": 650,
"c": 651,
"v": 813875.50582103
},
{
"ts": "2025-10-26T01:00:00",
"o": 666,
"h": 666,
"l": 656,
"c": 656,
"v": 1168851.7479648
},
{
"ts": "2025-10-26T00:00:00",
"o": 673,
"h": 685,
"l": 661,
"c": 668,
"v": 2293740.00188088
},
{
"ts": "2025-10-25T23:00:00",
"o": 682,
"h": 684,
"l": 670,
"c": 674,
"v": 758221.5039508
},
{
"ts": "2025-10-25T16:00:00",
"o": 687,
"h": 687,
"l": 679,
"c": 684,
"v": 305538.65349831
},
{
"ts": "2025-10-25T15:00:00",
"o": 679,
"h": 688,
"l": 677,
"c": 687,
"v": 459590.51582438
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 521,
"h": 522,
"l": 516,
"c": 517,
"v": 541767.51261185
},
{
"ts": "2025-10-31T20:00:00",
"o": 529,
"h": 529,
"l": 521,
"c": 522,
"v": 252888.34975949
},
{
"ts": "2025-10-31T16:00:00",
"o": 522,
"h": 530,
"l": 515,
"c": 529,
"v": 197985.42153201
},
{
"ts": "2025-10-31T12:00:00",
"o": 521,
"h": 529,
"l": 516,
"c": 522,
"v": 382302.775642
},
{
"ts": "2025-10-31T08:00:00",
"o": 518,
"h": 522,
"l": 512,
"c": 520,
"v": 257037.29760034
},
{
"ts": "2025-10-31T04:00:00",
"o": 522,
"h": 526,
"l": 516,
"c": 519,
"v": 362221.00594221
},
{
"ts": "2025-10-31T00:00:00",
"o": 530,
"h": 533,
"l": 519,
"c": 521,
"v": 831704.25447915
},
{
"ts": "2025-10-30T20:00:00",
"o": 520,
"h": 531,
"l": 516,
"c": 530,
"v": 444300.11592887
},
{
"ts": "2025-10-30T16:00:00",
"o": 520,
"h": 528,
"l": 509,
"c": 521,
"v": 685893.32810302
},
{
"ts": "2025-10-30T12:00:00",
"o": 524,
"h": 532,
"l": 515,
"c": 521,
"v": 1585976.7173005
},
{
"ts": "2025-10-30T08:00:00",
"o": 539,
"h": 539,
"l": 524,
"c": 524,
"v": 822492.55241681
},
{
"ts": "2025-10-30T04:00:00",
"o": 547,
"h": 547,
"l": 529,
"c": 539,
"v": 1337541.93487567
},
{
"ts": "2025-10-30T00:00:00",
"o": 548,
"h": 557,
"l": 542,
"c": 548,
"v": 589114.23416719
},
{
"ts": "2025-10-29T20:00:00",
"o": 559,
"h": 562,
"l": 542,
"c": 548,
"v": 751352.94528279
},
{
"ts": "2025-10-29T16:00:00",
"o": 545,
"h": 565,
"l": 538,
"c": 558,
"v": 834456.20772018
},
{
"ts": "2025-10-29T12:00:00",
"o": 555,
"h": 560,
"l": 541,
"c": 546,
"v": 1233718.66366577
},
{
"ts": "2025-10-29T08:00:00",
"o": 558,
"h": 565,
"l": 551,
"c": 555,
"v": 1008795.74982088
},
{
"ts": "2025-10-29T04:00:00",
"o": 565,
"h": 568,
"l": 553,
"c": 557,
"v": 1863648.09778039
},
{
"ts": "2025-10-29T00:00:00",
"o": 578,
"h": 581,
"l": 565,
"c": 565,
"v": 1263897.24115761
},
{
"ts": "2025-10-28T20:00:00",
"o": 586,
"h": 590,
"l": 577,
"c": 579,
"v": 984001.61990408
},
{
"ts": "2025-10-28T16:00:00",
"o": 595,
"h": 597,
"l": 584,
"c": 586,
"v": 455497.37915499
},
{
"ts": "2025-10-28T12:00:00",
"o": 607,
"h": 607,
"l": 578,
"c": 596,
"v": 2355963.95635242
},
{
"ts": "2025-10-28T08:00:00",
"o": 594,
"h": 620,
"l": 592,
"c": 609,
"v": 3028843.9879176
},
{
"ts": "2025-10-28T04:00:00",
"o": 607,
"h": 608,
"l": 587,
"c": 594,
"v": 2682958.58307808
},
{
"ts": "2025-10-28T00:00:00",
"o": 596,
"h": 622,
"l": 590,
"c": 607,
"v": 3794691.13890669
},
{
"ts": "2025-10-27T20:00:00",
"o": 606,
"h": 607,
"l": 595,
"c": 598,
"v": 1271950.73466981
},
{
"ts": "2025-10-27T16:00:00",
"o": 609,
"h": 617,
"l": 605,
"c": 606,
"v": 562847.94059327
},
{
"ts": "2025-10-27T12:00:00",
"o": 611,
"h": 618,
"l": 603,
"c": 607,
"v": 1856902.07950371
},
{
"ts": "2025-10-27T08:00:00",
"o": 617,
"h": 619,
"l": 600,
"c": 611,
"v": 2319580.30129413
},
{
"ts": "2025-10-27T04:00:00",
"o": 621,
"h": 625,
"l": 611,
"c": 617,
"v": 2405395.06729897
},
{
"ts": "2025-10-27T00:00:00",
"o": 655,
"h": 655,
"l": 617,
"c": 622,
"v": 5032856.38017844
},
{
"ts": "2025-10-26T20:00:00",
"o": 653,
"h": 661,
"l": 650,
"c": 655,
"v": 1111896.75051991
},
{
"ts": "2025-10-26T16:00:00",
"o": 652,
"h": 662,
"l": 649,
"c": 653,
"v": 508420.00788714
},
{
"ts": "2025-10-26T12:00:00",
"o": 653,
"h": 655,
"l": 643,
"c": 651,
"v": 1845234.8218106
},
{
"ts": "2025-10-26T08:00:00",
"o": 657,
"h": 662,
"l": 646,
"c": 652,
"v": 1785136.26039161
},
{
"ts": "2025-10-26T04:00:00",
"o": 648,
"h": 665,
"l": 647,
"c": 657,
"v": 1926486.79948266
},
{
"ts": "2025-10-26T00:00:00",
"o": 673,
"h": 685,
"l": 645,
"c": 647,
"v": 5191961.81769615
},
{
"ts": "2025-10-25T20:00:00",
"o": 682,
"h": 684,
"l": 670,
"c": 674,
"v": 758221.5039508
},
{
"ts": "2025-10-25T16:00:00",
"o": 687,
"h": 687,
"l": 679,
"c": 684,
"v": 305538.65349831
},
{
"ts": "2025-10-25T12:00:00",
"o": 684,
"h": 691,
"l": 674,
"c": 687,
"v": 2850388.61107877
},
{
"ts": "2025-10-25T08:00:00",
"o": 677,
"h": 708,
"l": 674,
"c": 685,
"v": 4920444.91254397
},
{
"ts": "2025-10-25T04:00:00",
"o": 701,
"h": 705,
"l": 675,
"c": 678,
"v": 4654709.87822615
},
{
"ts": "2025-10-25T00:00:00",
"o": 698,
"h": 767,
"l": 695,
"c": 701,
"v": 45198704.20764431
},
{
"ts": "2025-10-24T20:00:00",
"o": 651,
"h": 708,
"l": 651,
"c": 698,
"v": 4407707.58811572
},
{
"ts": "2025-10-24T16:00:00",
"o": 642,
"h": 657,
"l": 635,
"c": 653,
"v": 1027810.04952654
},
{
"ts": "2025-10-24T12:00:00",
"o": 658,
"h": 666,
"l": 637,
"c": 641,
"v": 4261416.2430979
},
{
"ts": "2025-10-24T08:00:00",
"o": 660,
"h": 673,
"l": 650,
"c": 658,
"v": 4642247.81772014
},
{
"ts": "2025-10-24T04:00:00",
"o": 641,
"h": 666,
"l": 635,
"c": 661,
"v": 3980346.45297266
},
{
"ts": "2025-10-24T00:00:00",
"o": 652,
"h": 667,
"l": 637,
"c": 641,
"v": 4564469.18728878
},
{
"ts": "2025-10-23T20:00:00",
"o": 646,
"h": 662,
"l": 633,
"c": 652,
"v": 2004491.76467712
},
{
"ts": "2025-10-23T16:00:00",
"o": 651,
"h": 663,
"l": 645,
"c": 646,
"v": 788760.1471545
},
{
"ts": "2025-10-23T12:00:00",
"o": 657,
"h": 674,
"l": 645,
"c": 651,
"v": 4010994.21137044
},
{
"ts": "2025-10-23T08:00:00",
"o": 665,
"h": 668,
"l": 644,
"c": 655,
"v": 3274758.33262069
},
{
"ts": "2025-10-23T04:00:00",
"o": 645,
"h": 671,
"l": 636,
"c": 664,
"v": 4524097.73567408
},
{
"ts": "2025-10-23T00:00:00",
"o": 624,
"h": 653,
"l": 613,
"c": 646,
"v": 4340681.31303123
},
{
"ts": "2025-10-22T20:00:00",
"o": 654,
"h": 655,
"l": 608,
"c": 625,
"v": 3032594.1736448
},
{
"ts": "2025-10-22T16:00:00",
"o": 655,
"h": 665,
"l": 639,
"c": 654,
"v": 2524206.18322723
},
{
"ts": "2025-10-22T12:00:00",
"o": 624,
"h": 660,
"l": 622,
"c": 654,
"v": 3049676.43996852
},
{
"ts": "2025-10-22T08:00:00",
"o": 639,
"h": 671,
"l": 622,
"c": 625,
"v": 8052969.51559092
},
{
"ts": "2025-10-22T04:00:00",
"o": 610,
"h": 641,
"l": 603,
"c": 640,
"v": 3986796.1922529
},
{
"ts": "2025-10-22T00:00:00",
"o": 641,
"h": 647,
"l": 595,
"c": 609,
"v": 7431844.89022698
},
{
"ts": "2025-10-21T20:00:00",
"o": 675,
"h": 680,
"l": 634,
"c": 640,
"v": 3139187.00123241
},
{
"ts": "2025-10-21T16:00:00",
"o": 684,
"h": 688,
"l": 664,
"c": 675,
"v": 1720343.3255561
},
{
"ts": "2025-10-21T12:00:00",
"o": 658,
"h": 704,
"l": 650,
"c": 684,
"v": 7283139.08344569
},
{
"ts": "2025-10-21T08:00:00",
"o": 656,
"h": 658,
"l": 633,
"c": 657,
"v": 4507973.58632789
},
{
"ts": "2025-10-21T04:00:00",
"o": 677,
"h": 680,
"l": 640,
"c": 656,
"v": 8508256.24596917
},
{
"ts": "2025-10-21T00:00:00",
"o": 698,
"h": 710,
"l": 672,
"c": 677,
"v": 11055332.20039356
},
{
"ts": "2025-10-20T20:00:00",
"o": 674,
"h": 712,
"l": 673,
"c": 698,
"v": 5804966.9551832
},
{
"ts": "2025-10-20T16:00:00",
"o": 667,
"h": 687,
"l": 663,
"c": 677,
"v": 2444592.44695966
},
{
"ts": "2025-10-20T12:00:00",
"o": 674,
"h": 712,
"l": 664,
"c": 667,
"v": 17506754.57364923
},
{
"ts": "2025-10-20T08:00:00",
"o": 676,
"h": 699,
"l": 651,
"c": 675,
"v": 19191335.50068464
},
{
"ts": "2025-10-20T04:00:00",
"o": 694,
"h": 694,
"l": 663,
"c": 676,
"v": 10137029.77272772
},
{
"ts": "2025-10-20T00:00:00",
"o": 629,
"h": 697,
"l": 614,
"c": 694,
"v": 23278069.92905968
},
{
"ts": "2025-10-19T20:00:00",
"o": 629,
"h": 637,
"l": 614,
"c": 629,
"v": 3418732.14821909
},
{
"ts": "2025-10-19T16:00:00",
"o": 609,
"h": 651,
"l": 605,
"c": 629,
"v": 7466677.85353396
},
{
"ts": "2025-10-19T12:00:00",
"o": 563,
"h": 613,
"l": 562,
"c": 610,
"v": 6543973.12314089
},
{
"ts": "2025-10-19T08:00:00",
"o": 544,
"h": 569,
"l": 534,
"c": 563,
"v": 5805928.52840749
},
{
"ts": "2025-10-19T04:00:00",
"o": 563,
"h": 564,
"l": 543,
"c": 544,
"v": 3286013.15482416
},
{
"ts": "2025-10-19T00:00:00",
"o": 589,
"h": 607,
"l": 550,
"c": 563,
"v": 12927160.61571079
},
{
"ts": "2025-10-18T20:00:00",
"o": 596,
"h": 606,
"l": 588,
"c": 589,
"v": 2780655.28475549
},
{
"ts": "2025-10-18T16:00:00",
"o": 581,
"h": 603,
"l": 576,
"c": 598,
"v": 1716329.52853802
},
{
"ts": "2025-10-18T12:00:00",
"o": 612,
"h": 615,
"l": 574,
"c": 582,
"v": 6526527.77730059
},
{
"ts": "2025-10-18T08:00:00",
"o": 660,
"h": 660,
"l": 590,
"c": 612,
"v": 18746860.81630831
},
{
"ts": "2025-10-18T04:00:00",
"o": 672,
"h": 724,
"l": 646,
"c": 660,
"v": 35181893.67705091
},
{
"ts": "2025-10-18T00:00:00",
"o": 605,
"h": 697,
"l": 594,
"c": 673,
"v": 37412818.31502406
},
{
"ts": "2025-10-17T20:00:00",
"o": 595,
"h": 618,
"l": 594,
"c": 605,
"v": 3207758.3251525
},
{
"ts": "2025-10-17T16:00:00",
"o": 607,
"h": 622,
"l": 591,
"c": 594,
"v": 4058771.1778291
},
{
"ts": "2025-10-17T12:00:00",
"o": 595,
"h": 609,
"l": 576,
"c": 608,
"v": 10406692.96503337
},
{
"ts": "2025-10-17T08:00:00",
"o": 575,
"h": 609,
"l": 551,
"c": 595,
"v": 12082758.29181665
},
{
"ts": "2025-10-17T04:00:00",
"o": 583,
"h": 604,
"l": 558,
"c": 576,
"v": 12211224.89539908
},
{
"ts": "2025-10-17T00:00:00",
"o": 558,
"h": 610,
"l": 556,
"c": 583,
"v": 17149327.67372222
},
{
"ts": "2025-10-16T20:00:00",
"o": 552,
"h": 561,
"l": 538,
"c": 556,
"v": 2072798.37084559
},
{
"ts": "2025-10-16T16:00:00",
"o": 584,
"h": 587,
"l": 550,
"c": 552,
"v": 3617790.51145087
},
{
"ts": "2025-10-16T12:00:00",
"o": 577,
"h": 596,
"l": 562,
"c": 584,
"v": 4644261.88586986
},
{
"ts": "2025-10-16T08:00:00",
"o": 586,
"h": 622,
"l": 565,
"c": 576,
"v": 15043993.88316218
},
{
"ts": "2025-10-16T04:00:00",
"o": 558,
"h": 593,
"l": 545,
"c": 585,
"v": 4124028.84957415
},
{
"ts": "2025-10-16T00:00:00",
"o": 578,
"h": 602,
"l": 532,
"c": 558,
"v": 14157230.69781608
},
{
"ts": "2025-10-15T20:00:00",
"o": 554,
"h": 580,
"l": 550,
"c": 577,
"v": 2466666.62315516
},
{
"ts": "2025-10-15T16:00:00",
"o": 560,
"h": 572,
"l": 551,
"c": 555,
"v": 1142178.34565755
},
{
"ts": "2025-10-15T12:00:00",
"o": 583,
"h": 588,
"l": 551,
"c": 559,
"v": 7937069.94332077
},
{
"ts": "2025-10-15T08:00:00",
"o": 562,
"h": 590,
"l": 551,
"c": 583,
"v": 5133523.93415163
},
{
"ts": "2025-10-15T04:00:00",
"o": 540,
"h": 583,
"l": 537,
"c": 561,
"v": 9235313.01475196
},
{
"ts": "2025-10-15T00:00:00",
"o": 540,
"h": 561,
"l": 527,
"c": 540,
"v": 8126955.70737067
},
{
"ts": "2025-10-14T20:00:00",
"o": 515,
"h": 562,
"l": 515,
"c": 541,
"v": 5609848.7766333
},
{
"ts": "2025-10-14T16:00:00",
"o": 497,
"h": 519,
"l": 494,
"c": 515,
"v": 1271386.70257303
},
{
"ts": "2025-10-14T12:00:00",
"o": 475,
"h": 498,
"l": 470,
"c": 498,
"v": 1537148.7575967
},
{
"ts": "2025-10-14T08:00:00",
"o": 510,
"h": 513,
"l": 463,
"c": 476,
"v": 5044486.89916007
},
{
"ts": "2025-10-14T04:00:00",
"o": 510,
"h": 545,
"l": 492,
"c": 510,
"v": 7997396.65688771
},
{
"ts": "2025-10-14T00:00:00",
"o": 508,
"h": 511,
"l": 501,
"c": 508,
"v": 1479699.15626085
},
{
"ts": "2025-10-13T20:00:00",
"o": 506,
"h": 513,
"l": 503,
"c": 508,
"v": 723223.5595522
},
{
"ts": "2025-10-13T16:00:00",
"o": 485,
"h": 509,
"l": 485,
"c": 506,
"v": 630520.65476735
},
{
"ts": "2025-10-13T12:00:00",
"o": 470,
"h": 492,
"l": 470,
"c": 484,
"v": 1702634.02720765
},
{
"ts": "2025-10-13T08:00:00",
"o": 465,
"h": 473,
"l": 459,
"c": 469,
"v": 1358619.8467556
},
{
"ts": "2025-10-13T04:00:00",
"o": 458,
"h": 469,
"l": 458,
"c": 464,
"v": 1023912.5649238
},
{
"ts": "2025-10-13T00:00:00",
"o": 477,
"h": 502,
"l": 456,
"c": 457,
"v": 7353381.14611153
},
{
"ts": "2025-10-12T20:00:00",
"o": 454,
"h": 479,
"l": 454,
"c": 477,
"v": 1493272.81245206
},
{
"ts": "2025-10-12T16:00:00",
"o": 448,
"h": 455,
"l": 446,
"c": 454,
"v": 815025.61576181
},
{
"ts": "2025-10-12T12:00:00",
"o": 439,
"h": 454,
"l": 429,
"c": 449,
"v": 1758269.65679804
},
{
"ts": "2025-10-12T08:00:00",
"o": 439,
"h": 443,
"l": 424,
"c": 439,
"v": 466337.95467057
},
{
"ts": "2025-10-12T04:00:00",
"o": 433,
"h": 445,
"l": 432,
"c": 439,
"v": 837279.28062435
},
{
"ts": "2025-10-12T00:00:00",
"o": 447,
"h": 455,
"l": 420,
"c": 432,
"v": 2157303.57402152
},
{
"ts": "2025-10-11T20:00:00",
"o": 451,
"h": 451,
"l": 429,
"c": 446,
"v": 974641.89561237
},
{
"ts": "2025-10-11T16:00:00",
"o": 465,
"h": 467,
"l": 444,
"c": 449,
"v": 678739.95934739
},
{
"ts": "2025-10-11T12:00:00",
"o": 473,
"h": 478,
"l": 461,
"c": 465,
"v": 1930171.23188394
},
{
"ts": "2025-10-11T08:00:00",
"o": 477,
"h": 490,
"l": 470,
"c": 474,
"v": 1452066.68022315
},
{
"ts": "2025-10-11T04:00:00",
"o": 480,
"h": 489,
"l": 470,
"c": 478,
"v": 1348097.86699656
},
{
"ts": "2025-10-11T00:00:00",
"o": 497,
"h": 504,
"l": 449,
"c": 480,
"v": 5801774.21959488
},
{
"ts": "2025-10-10T20:00:00",
"o": 534,
"h": 587,
"l": 286,
"c": 497,
"v": 18992130.46397439
},
{
"ts": "2025-10-10T16:00:00",
"o": 520,
"h": 555,
"l": 515,
"c": 536,
"v": 1660058.98929917
},
{
"ts": "2025-10-10T12:00:00",
"o": 549,
"h": 557,
"l": 518,
"c": 521,
"v": 3458468.72642387
},
{
"ts": "2025-10-10T08:00:00",
"o": 538,
"h": 549,
"l": 538,
"c": 549,
"v": 1007948.34287442
},
{
"ts": "2025-10-10T04:00:00",
"o": 560,
"h": 561,
"l": 535,
"c": 539,
"v": 2212374.84884982
},
{
"ts": "2025-10-10T00:00:00",
"o": 550,
"h": 576,
"l": 544,
"c": 560,
"v": 6155790.39033439
},
{
"ts": "2025-10-09T20:00:00",
"o": 555,
"h": 556,
"l": 548,
"c": 550,
"v": 300278.18817614
},
{
"ts": "2025-10-09T16:00:00",
"o": 546,
"h": 558,
"l": 540,
"c": 552,
"v": 852203.48643178
},
{
"ts": "2025-10-09T12:00:00",
"o": 531,
"h": 552,
"l": 530,
"c": 546,
"v": 1071705.94792938
},
{
"ts": "2025-10-09T08:00:00",
"o": 533,
"h": 539,
"l": 519,
"c": 530,
"v": 1892046.49359562
},
{
"ts": "2025-10-09T04:00:00",
"o": 536,
"h": 539,
"l": 528,
"c": 535,
"v": 1403345.88558732
},
{
"ts": "2025-10-09T00:00:00",
"o": 555,
"h": 560,
"l": 531,
"c": 536,
"v": 3076508.66034557
},
{
"ts": "2025-10-08T20:00:00",
"o": 542,
"h": 555,
"l": 538,
"c": 555,
"v": 731935.23692437
},
{
"ts": "2025-10-08T16:00:00",
"o": 542,
"h": 546,
"l": 540,
"c": 543,
"v": 482778.16211211
},
{
"ts": "2025-10-08T12:00:00",
"o": 539,
"h": 544,
"l": 531,
"c": 541,
"v": 1153609.74636582
},
{
"ts": "2025-10-08T08:00:00",
"o": 551,
"h": 557,
"l": 537,
"c": 538,
"v": 2478911.5763061
},
{
"ts": "2025-10-08T04:00:00",
"o": 533,
"h": 557,
"l": 533,
"c": 551,
"v": 2999281.74483264
},
{
"ts": "2025-10-08T00:00:00",
"o": 530,
"h": 550,
"l": 525,
"c": 534,
"v": 5751537.49021406
},
{
"ts": "2025-10-07T20:00:00",
"o": 545,
"h": 549,
"l": 527,
"c": 530,
"v": 1832447.26093647
},
{
"ts": "2025-10-07T16:00:00",
"o": 539,
"h": 549,
"l": 536,
"c": 545,
"v": 1330773.91165955
},
{
"ts": "2025-10-07T12:00:00",
"o": 562,
"h": 564,
"l": 535,
"c": 540,
"v": 4775492.5662976
},
{
"ts": "2025-10-07T08:00:00",
"o": 573,
"h": 582,
"l": 544,
"c": 563,
"v": 12965108.60292142
},
{
"ts": "2025-10-07T04:00:00",
"o": 552,
"h": 575,
"l": 550,
"c": 573,
"v": 7782995.10667922
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 521,
"h": 522,
"l": 516,
"c": 517,
"v": 541767.51261185
},
{
"ts": "2025-10-31T00:00:00",
"o": 530,
"h": 533,
"l": 512,
"c": 522,
"v": 2284139.1049552
},
{
"ts": "2025-10-30T00:00:00",
"o": 548,
"h": 557,
"l": 509,
"c": 530,
"v": 5465318.88279206
},
{
"ts": "2025-10-29T00:00:00",
"o": 578,
"h": 581,
"l": 538,
"c": 548,
"v": 6955868.90542762
},
{
"ts": "2025-10-28T00:00:00",
"o": 596,
"h": 622,
"l": 577,
"c": 579,
"v": 13301956.66531386
},
{
"ts": "2025-10-27T00:00:00",
"o": 655,
"h": 655,
"l": 595,
"c": 598,
"v": 13449532.50353833
},
{
"ts": "2025-10-26T00:00:00",
"o": 673,
"h": 685,
"l": 643,
"c": 655,
"v": 12369136.45778807
},
{
"ts": "2025-10-25T00:00:00",
"o": 698,
"h": 767,
"l": 670,
"c": 674,
"v": 58688007.76694231
},
{
"ts": "2025-10-24T00:00:00",
"o": 652,
"h": 708,
"l": 635,
"c": 698,
"v": 22883997.33872174
},
{
"ts": "2025-10-23T00:00:00",
"o": 624,
"h": 674,
"l": 613,
"c": 652,
"v": 18943783.50452806
},
{
"ts": "2025-10-22T00:00:00",
"o": 641,
"h": 671,
"l": 595,
"c": 625,
"v": 28078087.39491135
},
{
"ts": "2025-10-21T00:00:00",
"o": 698,
"h": 710,
"l": 633,
"c": 640,
"v": 36214231.44292482
},
{
"ts": "2025-10-20T00:00:00",
"o": 629,
"h": 712,
"l": 614,
"c": 698,
"v": 78362749.17826413
},
{
"ts": "2025-10-19T00:00:00",
"o": 589,
"h": 651,
"l": 534,
"c": 629,
"v": 39448485.42383638
},
{
"ts": "2025-10-18T00:00:00",
"o": 605,
"h": 724,
"l": 574,
"c": 589,
"v": 102365085.39897738
},
{
"ts": "2025-10-17T00:00:00",
"o": 558,
"h": 622,
"l": 551,
"c": 605,
"v": 59116533.32895292
},
{
"ts": "2025-10-16T00:00:00",
"o": 578,
"h": 622,
"l": 532,
"c": 556,
"v": 43660104.19871873
},
{
"ts": "2025-10-15T00:00:00",
"o": 540,
"h": 590,
"l": 527,
"c": 577,
"v": 34041707.56840774
},
{
"ts": "2025-10-14T00:00:00",
"o": 508,
"h": 562,
"l": 463,
"c": 541,
"v": 22939966.94911166
},
{
"ts": "2025-10-13T00:00:00",
"o": 477,
"h": 513,
"l": 456,
"c": 508,
"v": 12792291.79931813
},
{
"ts": "2025-10-12T00:00:00",
"o": 447,
"h": 479,
"l": 420,
"c": 477,
"v": 7527488.89432835
},
{
"ts": "2025-10-11T00:00:00",
"o": 497,
"h": 504,
"l": 429,
"c": 446,
"v": 12185491.85365829
},
{
"ts": "2025-10-10T00:00:00",
"o": 550,
"h": 587,
"l": 286,
"c": 497,
"v": 33486771.76175606
},
{
"ts": "2025-10-09T00:00:00",
"o": 555,
"h": 560,
"l": 519,
"c": 550,
"v": 8596088.66206581
},
{
"ts": "2025-10-08T00:00:00",
"o": 530,
"h": 557,
"l": 525,
"c": 555,
"v": 13598053.9567551
},
{
"ts": "2025-10-07T00:00:00",
"o": 539,
"h": 582,
"l": 527,
"c": 530,
"v": 40129190.855279
},
{
"ts": "2025-10-06T00:00:00",
"o": 516,
"h": 557,
"l": 513,
"c": 539,
"v": 23266108.98020504
},
{
"ts": "2025-10-05T00:00:00",
"o": 521,
"h": 549,
"l": 509,
"c": 515,
"v": 6657192.78116967
},
{
"ts": "2025-10-04T00:00:00",
"o": 555,
"h": 556,
"l": 517,
"c": 522,
"v": 5576245.33512844
},
{
"ts": "2025-10-03T00:00:00",
"o": 521,
"h": 561,
"l": 508,
"c": 555,
"v": 13292994.73335101
},
{
"ts": "2025-10-02T00:00:00",
"o": 501,
"h": 524,
"l": 491,
"c": 521,
"v": 8443181.46897318
},
{
"ts": "2025-10-01T00:00:00",
"o": 506,
"h": 524,
"l": 494,
"c": 502,
"v": 25588257.0315647
},
{
"ts": "2025-09-30T00:00:00",
"o": 475,
"h": 570,
"l": 469,
"c": 505,
"v": 63809554.53187978
},
{
"ts": "2025-09-29T00:00:00",
"o": 524,
"h": 525,
"l": 470,
"c": 475,
"v": 13821483.11560069
},
{
"ts": "2025-09-28T00:00:00",
"o": 529,
"h": 529,
"l": 506,
"c": 524,
"v": 9630602.24121948
},
{
"ts": "2025-09-27T00:00:00",
"o": 548,
"h": 558,
"l": 521,
"c": 529,
"v": 22082479.30635852
},
{
"ts": "2025-09-26T00:00:00",
"o": 508,
"h": 580,
"l": 502,
"c": 548,
"v": 93959264.79969804
},
{
"ts": "2025-09-25T00:00:00",
"o": 593,
"h": 607,
"l": 500,
"c": 508,
"v": 68396447.7478706
},
{
"ts": "2025-09-24T00:00:00",
"o": 550,
"h": 715,
"l": 542,
"c": 593,
"v": 403470276.6785109
},
{
"ts": "2025-09-23T00:00:00",
"o": 508,
"h": 562,
"l": 486,
"c": 550,
"v": 70848489.66069663
},
{
"ts": "2025-09-22T00:00:00",
"o": 563,
"h": 571,
"l": 485,
"c": 509,
"v": 39112853.87067571
},
{
"ts": "2025-09-21T00:00:00",
"o": 519,
"h": 594,
"l": 518,
"c": 561,
"v": 140105778.67215848
},
{
"ts": "2025-09-20T00:00:00",
"o": 516,
"h": 520,
"l": 505,
"c": 519,
"v": 15551405.33506382
},
{
"ts": "2025-09-19T00:00:00",
"o": 554,
"h": 563,
"l": 512,
"c": 517,
"v": 37461903.06658973
},
{
"ts": "2025-09-18T00:00:00",
"o": 476,
"h": 816,
"l": 476,
"c": 552,
"v": 262808005.96568212
}
]
},
"orderbook": {
"market": "KRW-LA",
"timestamp": 1761963400888,
"total_ask_size": 335090.93913886,
"total_bid_size": 440335.66521577,
"units": [
{
"ask_price": 518,
"bid_price": 517,
"ask_size": 490.04317593,
"bid_size": 67538.33706927
},
{
"ask_price": 520,
"bid_price": 516,
"ask_size": 53473.86504366,
"bid_size": 86384.97076113
},
{
"ask_price": 521,
"bid_price": 515,
"ask_size": 35245.15717985,
"bid_size": 48020.03184454
},
{
"ask_price": 522,
"bid_price": 514,
"ask_size": 16266.99562147,
"bid_size": 16266.99562147
},
{
"ask_price": 523,
"bid_price": 513,
"ask_size": 35245.15717985,
"bid_size": 4657.3087199
}
]
},
"micro": {
"last_price": 517,
"best_bid": 517,
"best_ask": 518,
"mid": 517.5,
"spread_abs": 1,
"spread_bps": 19.32367149758454,
"ob_imbalance_topN": -0.22593218426615852,
"h1_return": -0.24745269286754004,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 520.6,
"upper": 527.539740629159,
"lower": 513.660259370841,
"bandwidth_pct": 2.6660547941448396,
"position_0to1": 0.24062431203309373
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-LAYER",
"last": {
"price": 385,
"ts": "2025-11-01T02:13:45.325Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 387,
"h": 387,
"l": 385,
"c": 385,
"v": 61978.0591209
},
{
"ts": "2025-11-01T01:00:00",
"o": 389,
"h": 390,
"l": 387,
"c": 387,
"v": 85386.82612936
},
{
"ts": "2025-11-01T00:00:00",
"o": 389,
"h": 389,
"l": 385,
"c": 389,
"v": 29214.64473456
},
{
"ts": "2025-10-31T23:00:00",
"o": 388,
"h": 389,
"l": 388,
"c": 388,
"v": 18492.52120603
},
{
"ts": "2025-10-31T22:00:00",
"o": 388,
"h": 390,
"l": 387,
"c": 389,
"v": 245711.33390436
},
{
"ts": "2025-10-31T21:00:00",
"o": 386,
"h": 387,
"l": 386,
"c": 386,
"v": 63828.92461575
},
{
"ts": "2025-10-31T20:00:00",
"o": 390,
"h": 390,
"l": 387,
"c": 387,
"v": 4100.02525845
},
{
"ts": "2025-10-31T19:00:00",
"o": 384,
"h": 390,
"l": 384,
"c": 390,
"v": 74281.55058895
},
{
"ts": "2025-10-31T18:00:00",
"o": 386,
"h": 388,
"l": 384,
"c": 384,
"v": 35772.69944399
},
{
"ts": "2025-10-31T17:00:00",
"o": 383,
"h": 386,
"l": 381,
"c": 384,
"v": 44079.98148609
},
{
"ts": "2025-10-31T16:00:00",
"o": 389,
"h": 390,
"l": 383,
"c": 383,
"v": 77920.43891235
},
{
"ts": "2025-10-31T15:00:00",
"o": 392,
"h": 394,
"l": 389,
"c": 389,
"v": 28873.54695922
},
{
"ts": "2025-10-31T14:00:00",
"o": 391,
"h": 393,
"l": 389,
"c": 391,
"v": 111098.02598283
},
{
"ts": "2025-10-31T13:00:00",
"o": 389,
"h": 392,
"l": 388,
"c": 391,
"v": 71550.59332856
},
{
"ts": "2025-10-31T12:00:00",
"o": 391,
"h": 393,
"l": 390,
"c": 390,
"v": 48074.41116552
},
{
"ts": "2025-10-31T11:00:00",
"o": 386,
"h": 390,
"l": 385,
"c": 390,
"v": 118030.64463583
},
{
"ts": "2025-10-31T10:00:00",
"o": 388,
"h": 388,
"l": 387,
"c": 387,
"v": 61315.07281443
},
{
"ts": "2025-10-31T09:00:00",
"o": 388,
"h": 390,
"l": 387,
"c": 388,
"v": 52778.39886477
},
{
"ts": "2025-10-31T08:00:00",
"o": 387,
"h": 389,
"l": 386,
"c": 388,
"v": 85003.84737859
},
{
"ts": "2025-10-31T07:00:00",
"o": 387,
"h": 387,
"l": 385,
"c": 387,
"v": 19706.6205261
},
{
"ts": "2025-10-31T06:00:00",
"o": 387,
"h": 389,
"l": 386,
"c": 386,
"v": 84215.17916622
},
{
"ts": "2025-10-31T05:00:00",
"o": 389,
"h": 390,
"l": 386,
"c": 388,
"v": 253206.23535062
},
{
"ts": "2025-10-31T04:00:00",
"o": 388,
"h": 392,
"l": 388,
"c": 389,
"v": 18126.60710248
},
{
"ts": "2025-10-31T03:00:00",
"o": 385,
"h": 389,
"l": 385,
"c": 388,
"v": 134219.72901521
},
{
"ts": "2025-10-31T02:00:00",
"o": 389,
"h": 389,
"l": 384,
"c": 385,
"v": 68279.9921738
},
{
"ts": "2025-10-31T01:00:00",
"o": 388,
"h": 390,
"l": 388,
"c": 389,
"v": 30342.74210507
},
{
"ts": "2025-10-31T00:00:00",
"o": 387,
"h": 389,
"l": 386,
"c": 389,
"v": 109369.73038993
},
{
"ts": "2025-10-30T23:00:00",
"o": 383,
"h": 388,
"l": 383,
"c": 387,
"v": 51187.65710303
},
{
"ts": "2025-10-30T22:00:00",
"o": 379,
"h": 383,
"l": 379,
"c": 382,
"v": 103287.98492564
},
{
"ts": "2025-10-30T21:00:00",
"o": 377,
"h": 380,
"l": 376,
"c": 379,
"v": 294506.89036986
},
{
"ts": "2025-10-30T20:00:00",
"o": 374,
"h": 377,
"l": 371,
"c": 375,
"v": 80712.27178915
},
{
"ts": "2025-10-30T19:00:00",
"o": 376,
"h": 376,
"l": 371,
"c": 372,
"v": 154504.37314655
},
{
"ts": "2025-10-30T18:00:00",
"o": 377,
"h": 378,
"l": 374,
"c": 375,
"v": 96199.99661806
},
{
"ts": "2025-10-30T17:00:00",
"o": 381,
"h": 381,
"l": 375,
"c": 378,
"v": 320468.73030598
},
{
"ts": "2025-10-30T16:00:00",
"o": 383,
"h": 385,
"l": 380,
"c": 381,
"v": 168315.81222363
},
{
"ts": "2025-10-30T15:00:00",
"o": 387,
"h": 388,
"l": 382,
"c": 383,
"v": 388686.19765573
},
{
"ts": "2025-10-30T14:00:00",
"o": 388,
"h": 389,
"l": 385,
"c": 388,
"v": 271140.24986122
},
{
"ts": "2025-10-30T13:00:00",
"o": 394,
"h": 394,
"l": 387,
"c": 388,
"v": 564843.62228539
},
{
"ts": "2025-10-30T12:00:00",
"o": 398,
"h": 400,
"l": 392,
"c": 394,
"v": 332523.94985337
},
{
"ts": "2025-10-30T11:00:00",
"o": 399,
"h": 401,
"l": 398,
"c": 398,
"v": 124863.49800685
},
{
"ts": "2025-10-30T10:00:00",
"o": 401,
"h": 402,
"l": 398,
"c": 399,
"v": 135245.07448954
},
{
"ts": "2025-10-30T09:00:00",
"o": 402,
"h": 403,
"l": 400,
"c": 401,
"v": 90998.81783276
},
{
"ts": "2025-10-30T08:00:00",
"o": 406,
"h": 406,
"l": 402,
"c": 403,
"v": 85888.3693843
},
{
"ts": "2025-10-30T07:00:00",
"o": 403,
"h": 408,
"l": 402,
"c": 406,
"v": 76951.85366176
},
{
"ts": "2025-10-30T06:00:00",
"o": 404,
"h": 405,
"l": 401,
"c": 402,
"v": 189352.50514925
},
{
"ts": "2025-10-30T05:00:00",
"o": 399,
"h": 405,
"l": 399,
"c": 404,
"v": 493428.19703921
},
{
"ts": "2025-10-30T04:00:00",
"o": 407,
"h": 407,
"l": 396,
"c": 400,
"v": 853041.64422849
},
{
"ts": "2025-10-30T03:00:00",
"o": 412,
"h": 412,
"l": 407,
"c": 407,
"v": 118557.59850756
},
{
"ts": "2025-10-30T02:00:00",
"o": 411,
"h": 413,
"l": 409,
"c": 412,
"v": 145935.58596436
},
{
"ts": "2025-10-30T01:00:00",
"o": 412,
"h": 412,
"l": 409,
"c": 411,
"v": 109418.6810268
},
{
"ts": "2025-10-30T00:00:00",
"o": 410,
"h": 413,
"l": 406,
"c": 413,
"v": 189974.26043366
},
{
"ts": "2025-10-29T23:00:00",
"o": 414,
"h": 414,
"l": 407,
"c": 411,
"v": 176536.03390032
},
{
"ts": "2025-10-29T22:00:00",
"o": 416,
"h": 416,
"l": 414,
"c": 414,
"v": 16951.18320578
},
{
"ts": "2025-10-29T21:00:00",
"o": 416,
"h": 417,
"l": 416,
"c": 417,
"v": 32070.60071582
},
{
"ts": "2025-10-29T20:00:00",
"o": 415,
"h": 419,
"l": 413,
"c": 418,
"v": 68330.03343214
},
{
"ts": "2025-10-29T19:00:00",
"o": 413,
"h": 417,
"l": 410,
"c": 414,
"v": 36428.15017095
},
{
"ts": "2025-10-29T18:00:00",
"o": 414,
"h": 416,
"l": 401,
"c": 413,
"v": 590709.74557324
},
{
"ts": "2025-10-29T17:00:00",
"o": 413,
"h": 416,
"l": 409,
"c": 416,
"v": 129357.50827194
},
{
"ts": "2025-10-29T16:00:00",
"o": 412,
"h": 414,
"l": 410,
"c": 411,
"v": 110716.90376234
},
{
"ts": "2025-10-29T15:00:00",
"o": 417,
"h": 418,
"l": 411,
"c": 412,
"v": 177130.76454262
},
{
"ts": "2025-10-29T14:00:00",
"o": 419,
"h": 419,
"l": 416,
"c": 416,
"v": 70506.61162099
},
{
"ts": "2025-10-29T13:00:00",
"o": 419,
"h": 422,
"l": 418,
"c": 420,
"v": 221369.92194033
},
{
"ts": "2025-10-29T12:00:00",
"o": 421,
"h": 421,
"l": 418,
"c": 420,
"v": 160909.57643758
},
{
"ts": "2025-10-29T11:00:00",
"o": 418,
"h": 421,
"l": 417,
"c": 421,
"v": 43271.06328819
},
{
"ts": "2025-10-29T10:00:00",
"o": 417,
"h": 420,
"l": 415,
"c": 417,
"v": 117585.44234764
},
{
"ts": "2025-10-29T09:00:00",
"o": 414,
"h": 417,
"l": 414,
"c": 417,
"v": 35315.00017336
},
{
"ts": "2025-10-29T08:00:00",
"o": 415,
"h": 416,
"l": 413,
"c": 414,
"v": 102467.88317502
},
{
"ts": "2025-10-29T07:00:00",
"o": 416,
"h": 417,
"l": 413,
"c": 416,
"v": 111011.97192779
},
{
"ts": "2025-10-29T06:00:00",
"o": 417,
"h": 419,
"l": 416,
"c": 416,
"v": 86407.52287244
},
{
"ts": "2025-10-29T05:00:00",
"o": 420,
"h": 420,
"l": 418,
"c": 418,
"v": 139944.94346741
},
{
"ts": "2025-10-29T04:00:00",
"o": 420,
"h": 423,
"l": 420,
"c": 420,
"v": 171773.02860816
},
{
"ts": "2025-10-29T03:00:00",
"o": 419,
"h": 420,
"l": 418,
"c": 420,
"v": 65375.88655835
},
{
"ts": "2025-10-29T02:00:00",
"o": 420,
"h": 421,
"l": 418,
"c": 419,
"v": 45033.94633771
},
{
"ts": "2025-10-29T01:00:00",
"o": 417,
"h": 422,
"l": 416,
"c": 419,
"v": 84494.39747519
},
{
"ts": "2025-10-29T00:00:00",
"o": 416,
"h": 420,
"l": 415,
"c": 418,
"v": 243313.98263705
},
{
"ts": "2025-10-28T23:00:00",
"o": 417,
"h": 417,
"l": 415,
"c": 416,
"v": 36503.95599524
},
{
"ts": "2025-10-28T22:00:00",
"o": 414,
"h": 417,
"l": 413,
"c": 416,
"v": 58283.77432265
},
{
"ts": "2025-10-28T21:00:00",
"o": 412,
"h": 416,
"l": 408,
"c": 415,
"v": 236866.37338955
},
{
"ts": "2025-10-28T20:00:00",
"o": 417,
"h": 417,
"l": 411,
"c": 412,
"v": 182884.31026095
},
{
"ts": "2025-10-28T19:00:00",
"o": 422,
"h": 422,
"l": 416,
"c": 417,
"v": 135687.47526148
},
{
"ts": "2025-10-28T18:00:00",
"o": 425,
"h": 426,
"l": 423,
"c": 423,
"v": 3342.95069256
},
{
"ts": "2025-10-28T17:00:00",
"o": 425,
"h": 425,
"l": 423,
"c": 425,
"v": 20590.66853671
},
{
"ts": "2025-10-28T16:00:00",
"o": 423,
"h": 425,
"l": 421,
"c": 424,
"v": 47309.61058518
},
{
"ts": "2025-10-28T15:00:00",
"o": 424,
"h": 426,
"l": 421,
"c": 423,
"v": 291806.61549002
},
{
"ts": "2025-10-28T14:00:00",
"o": 427,
"h": 428,
"l": 419,
"c": 423,
"v": 254595.61954025
},
{
"ts": "2025-10-28T13:00:00",
"o": 425,
"h": 426,
"l": 425,
"c": 426,
"v": 186734.02592698
},
{
"ts": "2025-10-28T12:00:00",
"o": 423,
"h": 426,
"l": 422,
"c": 425,
"v": 60807.82765396
},
{
"ts": "2025-10-28T11:00:00",
"o": 422,
"h": 425,
"l": 422,
"c": 424,
"v": 61125.96818901
},
{
"ts": "2025-10-28T10:00:00",
"o": 424,
"h": 424,
"l": 422,
"c": 422,
"v": 130191.28953749
},
{
"ts": "2025-10-28T09:00:00",
"o": 424,
"h": 425,
"l": 423,
"c": 424,
"v": 120686.09647543
},
{
"ts": "2025-10-28T08:00:00",
"o": 423,
"h": 425,
"l": 422,
"c": 425,
"v": 67855.47636146
},
{
"ts": "2025-10-28T07:00:00",
"o": 426,
"h": 427,
"l": 423,
"c": 423,
"v": 131718.0383076
},
{
"ts": "2025-10-28T06:00:00",
"o": 420,
"h": 426,
"l": 419,
"c": 426,
"v": 243768.93341405
},
{
"ts": "2025-10-28T05:00:00",
"o": 424,
"h": 424,
"l": 420,
"c": 421,
"v": 92810.2348102
},
{
"ts": "2025-10-28T04:00:00",
"o": 423,
"h": 425,
"l": 422,
"c": 424,
"v": 71346.00383066
},
{
"ts": "2025-10-28T03:00:00",
"o": 423,
"h": 425,
"l": 421,
"c": 422,
"v": 63419.10119069
},
{
"ts": "2025-10-28T02:00:00",
"o": 427,
"h": 427,
"l": 422,
"c": 423,
"v": 126504.20190526
},
{
"ts": "2025-10-28T01:00:00",
"o": 426,
"h": 428,
"l": 425,
"c": 427,
"v": 50921.79204215
},
{
"ts": "2025-10-28T00:00:00",
"o": 427,
"h": 428,
"l": 423,
"c": 426,
"v": 264322.64667894
},
{
"ts": "2025-10-27T23:00:00",
"o": 427,
"h": 427,
"l": 425,
"c": 427,
"v": 195384.45064435
},
{
"ts": "2025-10-27T22:00:00",
"o": 431,
"h": 432,
"l": 427,
"c": 428,
"v": 117353.71524554
},
{
"ts": "2025-10-27T21:00:00",
"o": 429,
"h": 432,
"l": 429,
"c": 432,
"v": 63567.01765443
},
{
"ts": "2025-10-27T20:00:00",
"o": 431,
"h": 432,
"l": 428,
"c": 429,
"v": 126613.32122303
},
{
"ts": "2025-10-27T19:00:00",
"o": 434,
"h": 434,
"l": 431,
"c": 431,
"v": 74942.35126328
},
{
"ts": "2025-10-27T18:00:00",
"o": 434,
"h": 435,
"l": 432,
"c": 434,
"v": 41641.78599608
},
{
"ts": "2025-10-27T17:00:00",
"o": 433,
"h": 436,
"l": 432,
"c": 435,
"v": 70012.56286124
},
{
"ts": "2025-10-27T16:00:00",
"o": 430,
"h": 433,
"l": 429,
"c": 433,
"v": 34367.46830893
},
{
"ts": "2025-10-27T15:00:00",
"o": 428,
"h": 431,
"l": 428,
"c": 430,
"v": 60988.32583901
},
{
"ts": "2025-10-27T14:00:00",
"o": 431,
"h": 431,
"l": 427,
"c": 428,
"v": 214112.53806271
},
{
"ts": "2025-10-27T13:00:00",
"o": 430,
"h": 432,
"l": 426,
"c": 429,
"v": 194555.50729297
},
{
"ts": "2025-10-27T12:00:00",
"o": 434,
"h": 434,
"l": 429,
"c": 430,
"v": 269500.57027203
},
{
"ts": "2025-10-27T11:00:00",
"o": 434,
"h": 435,
"l": 431,
"c": 433,
"v": 136867.65175067
},
{
"ts": "2025-10-27T10:00:00",
"o": 434,
"h": 435,
"l": 432,
"c": 432,
"v": 86996.06573571
},
{
"ts": "2025-10-27T09:00:00",
"o": 437,
"h": 437,
"l": 432,
"c": 433,
"v": 323350.67894694
},
{
"ts": "2025-10-27T08:00:00",
"o": 442,
"h": 443,
"l": 437,
"c": 438,
"v": 223676.45325917
},
{
"ts": "2025-10-27T07:00:00",
"o": 444,
"h": 444,
"l": 438,
"c": 442,
"v": 531713.90161145
},
{
"ts": "2025-10-27T06:00:00",
"o": 442,
"h": 446,
"l": 440,
"c": 444,
"v": 251554.98273647
},
{
"ts": "2025-10-27T05:00:00",
"o": 441,
"h": 444,
"l": 441,
"c": 443,
"v": 80712.34507355
},
{
"ts": "2025-10-27T04:00:00",
"o": 441,
"h": 442,
"l": 440,
"c": 441,
"v": 60893.28046422
},
{
"ts": "2025-10-27T03:00:00",
"o": 444,
"h": 444,
"l": 439,
"c": 441,
"v": 158439.70436643
},
{
"ts": "2025-10-27T02:00:00",
"o": 444,
"h": 445,
"l": 442,
"c": 444,
"v": 113001.47363887
},
{
"ts": "2025-10-27T01:00:00",
"o": 443,
"h": 445,
"l": 441,
"c": 444,
"v": 114049.44224977
},
{
"ts": "2025-10-27T00:00:00",
"o": 442,
"h": 445,
"l": 441,
"c": 443,
"v": 224001.20609028
},
{
"ts": "2025-10-26T23:00:00",
"o": 442,
"h": 444,
"l": 442,
"c": 443,
"v": 80286.32679802
},
{
"ts": "2025-10-26T22:00:00",
"o": 437,
"h": 444,
"l": 437,
"c": 443,
"v": 163655.52533584
},
{
"ts": "2025-10-26T21:00:00",
"o": 436,
"h": 437,
"l": 435,
"c": 437,
"v": 39474.83671033
},
{
"ts": "2025-10-26T20:00:00",
"o": 437,
"h": 437,
"l": 436,
"c": 436,
"v": 34725.81558529
},
{
"ts": "2025-10-26T19:00:00",
"o": 437,
"h": 438,
"l": 436,
"c": 437,
"v": 36236.03671886
},
{
"ts": "2025-10-26T18:00:00",
"o": 437,
"h": 438,
"l": 437,
"c": 437,
"v": 12159.09273581
},
{
"ts": "2025-10-26T17:00:00",
"o": 437,
"h": 437,
"l": 437,
"c": 437,
"v": 26718.11935401
},
{
"ts": "2025-10-26T16:00:00",
"o": 439,
"h": 439,
"l": 438,
"c": 438,
"v": 71440.60371944
},
{
"ts": "2025-10-26T15:00:00",
"o": 438,
"h": 439,
"l": 437,
"c": 438,
"v": 40717.97188099
},
{
"ts": "2025-10-26T14:00:00",
"o": 438,
"h": 439,
"l": 437,
"c": 437,
"v": 89064.75813464
},
{
"ts": "2025-10-26T13:00:00",
"o": 438,
"h": 439,
"l": 437,
"c": 439,
"v": 234947.79116873
},
{
"ts": "2025-10-26T12:00:00",
"o": 438,
"h": 438,
"l": 436,
"c": 438,
"v": 90523.87001283
},
{
"ts": "2025-10-26T11:00:00",
"o": 436,
"h": 438,
"l": 434,
"c": 438,
"v": 163802.85833894
},
{
"ts": "2025-10-26T10:00:00",
"o": 436,
"h": 436,
"l": 434,
"c": 436,
"v": 31848.24218247
},
{
"ts": "2025-10-26T09:00:00",
"o": 433,
"h": 438,
"l": 433,
"c": 435,
"v": 129789.25468942
},
{
"ts": "2025-10-26T08:00:00",
"o": 431,
"h": 434,
"l": 431,
"c": 433,
"v": 84432.94159856
},
{
"ts": "2025-10-26T07:00:00",
"o": 431,
"h": 431,
"l": 429,
"c": 431,
"v": 52758.97609015
},
{
"ts": "2025-10-26T06:00:00",
"o": 431,
"h": 431,
"l": 429,
"c": 431,
"v": 52467.27621988
},
{
"ts": "2025-10-26T05:00:00",
"o": 429,
"h": 430,
"l": 429,
"c": 430,
"v": 47984.20634147
},
{
"ts": "2025-10-26T04:00:00",
"o": 429,
"h": 430,
"l": 428,
"c": 429,
"v": 62936.37248674
},
{
"ts": "2025-10-26T03:00:00",
"o": 426,
"h": 429,
"l": 426,
"c": 428,
"v": 76351.13630852
},
{
"ts": "2025-10-26T02:00:00",
"o": 430,
"h": 430,
"l": 426,
"c": 426,
"v": 119447.1018829
},
{
"ts": "2025-10-26T01:00:00",
"o": 431,
"h": 432,
"l": 429,
"c": 429,
"v": 219644.52544111
},
{
"ts": "2025-10-26T00:00:00",
"o": 433,
"h": 433,
"l": 430,
"c": 432,
"v": 172869.31910668
},
{
"ts": "2025-10-25T23:00:00",
"o": 432,
"h": 433,
"l": 431,
"c": 433,
"v": 134388.97833867
},
{
"ts": "2025-10-25T16:00:00",
"o": 430,
"h": 432,
"l": 430,
"c": 432,
"v": 49074.38200834
},
{
"ts": "2025-10-25T15:00:00",
"o": 430,
"h": 431,
"l": 429,
"c": 430,
"v": 101071.15320783
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 389,
"h": 390,
"l": 385,
"c": 385,
"v": 176579.52998482
},
{
"ts": "2025-10-31T20:00:00",
"o": 390,
"h": 390,
"l": 386,
"c": 388,
"v": 332132.80498459
},
{
"ts": "2025-10-31T16:00:00",
"o": 389,
"h": 390,
"l": 381,
"c": 390,
"v": 232054.67043138
},
{
"ts": "2025-10-31T12:00:00",
"o": 391,
"h": 394,
"l": 388,
"c": 389,
"v": 259596.57743613
},
{
"ts": "2025-10-31T08:00:00",
"o": 387,
"h": 390,
"l": 385,
"c": 390,
"v": 317127.96369362
},
{
"ts": "2025-10-31T04:00:00",
"o": 388,
"h": 392,
"l": 385,
"c": 387,
"v": 375254.64214542
},
{
"ts": "2025-10-31T00:00:00",
"o": 387,
"h": 390,
"l": 384,
"c": 388,
"v": 342212.19368401
},
{
"ts": "2025-10-30T20:00:00",
"o": 374,
"h": 388,
"l": 371,
"c": 387,
"v": 529694.80418768
},
{
"ts": "2025-10-30T16:00:00",
"o": 383,
"h": 385,
"l": 371,
"c": 372,
"v": 739488.91229422
},
{
"ts": "2025-10-30T12:00:00",
"o": 398,
"h": 400,
"l": 382,
"c": 383,
"v": 1557194.01965571
},
{
"ts": "2025-10-30T08:00:00",
"o": 406,
"h": 406,
"l": 398,
"c": 398,
"v": 436995.75971345
},
{
"ts": "2025-10-30T04:00:00",
"o": 407,
"h": 408,
"l": 396,
"c": 406,
"v": 1612774.20007871
},
{
"ts": "2025-10-30T00:00:00",
"o": 410,
"h": 413,
"l": 406,
"c": 407,
"v": 563886.12593238
},
{
"ts": "2025-10-29T20:00:00",
"o": 415,
"h": 419,
"l": 407,
"c": 411,
"v": 293887.85125406
},
{
"ts": "2025-10-29T16:00:00",
"o": 412,
"h": 417,
"l": 401,
"c": 414,
"v": 867212.30777847
},
{
"ts": "2025-10-29T12:00:00",
"o": 421,
"h": 422,
"l": 411,
"c": 412,
"v": 629916.87454152
},
{
"ts": "2025-10-29T08:00:00",
"o": 415,
"h": 421,
"l": 413,
"c": 421,
"v": 298639.38898421
},
{
"ts": "2025-10-29T04:00:00",
"o": 420,
"h": 423,
"l": 413,
"c": 416,
"v": 509137.4668758
},
{
"ts": "2025-10-29T00:00:00",
"o": 416,
"h": 422,
"l": 415,
"c": 420,
"v": 438218.2130083
},
{
"ts": "2025-10-28T20:00:00",
"o": 417,
"h": 417,
"l": 408,
"c": 416,
"v": 514538.41396839
},
{
"ts": "2025-10-28T16:00:00",
"o": 423,
"h": 426,
"l": 416,
"c": 417,
"v": 206930.70507593
},
{
"ts": "2025-10-28T12:00:00",
"o": 423,
"h": 428,
"l": 419,
"c": 423,
"v": 793944.08861121
},
{
"ts": "2025-10-28T08:00:00",
"o": 423,
"h": 425,
"l": 422,
"c": 424,
"v": 379858.83056339
},
{
"ts": "2025-10-28T04:00:00",
"o": 423,
"h": 427,
"l": 419,
"c": 423,
"v": 539643.21036251
},
{
"ts": "2025-10-28T00:00:00",
"o": 427,
"h": 428,
"l": 421,
"c": 422,
"v": 505167.74181704
},
{
"ts": "2025-10-27T20:00:00",
"o": 431,
"h": 432,
"l": 425,
"c": 427,
"v": 502918.50476735
},
{
"ts": "2025-10-27T16:00:00",
"o": 430,
"h": 436,
"l": 429,
"c": 431,
"v": 220964.16842953
},
{
"ts": "2025-10-27T12:00:00",
"o": 434,
"h": 434,
"l": 426,
"c": 430,
"v": 739156.94146672
},
{
"ts": "2025-10-27T08:00:00",
"o": 442,
"h": 443,
"l": 431,
"c": 433,
"v": 770890.84969249
},
{
"ts": "2025-10-27T04:00:00",
"o": 441,
"h": 446,
"l": 438,
"c": 442,
"v": 924874.50988569
},
{
"ts": "2025-10-27T00:00:00",
"o": 442,
"h": 445,
"l": 439,
"c": 441,
"v": 609491.82634535
},
{
"ts": "2025-10-26T20:00:00",
"o": 437,
"h": 444,
"l": 435,
"c": 443,
"v": 318142.50442948
},
{
"ts": "2025-10-26T16:00:00",
"o": 439,
"h": 439,
"l": 436,
"c": 437,
"v": 146553.85252812
},
{
"ts": "2025-10-26T12:00:00",
"o": 438,
"h": 439,
"l": 436,
"c": 438,
"v": 455254.39119719
},
{
"ts": "2025-10-26T08:00:00",
"o": 431,
"h": 438,
"l": 431,
"c": 438,
"v": 409873.29680939
},
{
"ts": "2025-10-26T04:00:00",
"o": 429,
"h": 431,
"l": 428,
"c": 431,
"v": 216146.83113824
},
{
"ts": "2025-10-26T00:00:00",
"o": 433,
"h": 433,
"l": 426,
"c": 428,
"v": 588312.08273921
},
{
"ts": "2025-10-25T20:00:00",
"o": 432,
"h": 433,
"l": 431,
"c": 433,
"v": 134388.97833867
},
{
"ts": "2025-10-25T16:00:00",
"o": 430,
"h": 432,
"l": 430,
"c": 432,
"v": 49074.38200834
},
{
"ts": "2025-10-25T12:00:00",
"o": 426,
"h": 431,
"l": 426,
"c": 430,
"v": 468292.81769762
},
{
"ts": "2025-10-25T08:00:00",
"o": 425,
"h": 428,
"l": 424,
"c": 425,
"v": 197589.8979163
},
{
"ts": "2025-10-25T04:00:00",
"o": 429,
"h": 430,
"l": 424,
"c": 425,
"v": 253772.37052199
},
{
"ts": "2025-10-25T00:00:00",
"o": 428,
"h": 431,
"l": 427,
"c": 429,
"v": 403350.72754173
},
{
"ts": "2025-10-24T20:00:00",
"o": 425,
"h": 430,
"l": 425,
"c": 428,
"v": 198272.07961195
},
{
"ts": "2025-10-24T16:00:00",
"o": 421,
"h": 427,
"l": 420,
"c": 426,
"v": 239249.47478224
},
{
"ts": "2025-10-24T12:00:00",
"o": 423,
"h": 431,
"l": 421,
"c": 421,
"v": 442637.65125439
},
{
"ts": "2025-10-24T08:00:00",
"o": 429,
"h": 430,
"l": 421,
"c": 423,
"v": 906523.6739025
},
{
"ts": "2025-10-24T04:00:00",
"o": 425,
"h": 432,
"l": 424,
"c": 429,
"v": 367788.43536977
},
{
"ts": "2025-10-24T00:00:00",
"o": 426,
"h": 429,
"l": 424,
"c": 425,
"v": 405409.85439807
},
{
"ts": "2025-10-23T20:00:00",
"o": 424,
"h": 426,
"l": 421,
"c": 426,
"v": 134779.35417649
},
{
"ts": "2025-10-23T16:00:00",
"o": 422,
"h": 428,
"l": 419,
"c": 425,
"v": 210067.18816618
},
{
"ts": "2025-10-23T12:00:00",
"o": 415,
"h": 424,
"l": 413,
"c": 421,
"v": 509958.94630106
},
{
"ts": "2025-10-23T08:00:00",
"o": 419,
"h": 422,
"l": 415,
"c": 415,
"v": 287464.86568573
},
{
"ts": "2025-10-23T04:00:00",
"o": 414,
"h": 422,
"l": 413,
"c": 420,
"v": 492552.59973515
},
{
"ts": "2025-10-23T00:00:00",
"o": 413,
"h": 416,
"l": 410,
"c": 414,
"v": 246417.5149026
},
{
"ts": "2025-10-22T20:00:00",
"o": 417,
"h": 417,
"l": 404,
"c": 411,
"v": 633323.55685499
},
{
"ts": "2025-10-22T16:00:00",
"o": 423,
"h": 424,
"l": 412,
"c": 418,
"v": 399793.54948189
},
{
"ts": "2025-10-22T12:00:00",
"o": 424,
"h": 428,
"l": 420,
"c": 423,
"v": 460897.3153509
},
{
"ts": "2025-10-22T08:00:00",
"o": 426,
"h": 427,
"l": 420,
"c": 423,
"v": 479128.79481432
},
{
"ts": "2025-10-22T04:00:00",
"o": 427,
"h": 429,
"l": 423,
"c": 426,
"v": 471453.53127736
},
{
"ts": "2025-10-22T00:00:00",
"o": 427,
"h": 428,
"l": 424,
"c": 427,
"v": 373037.35607289
},
{
"ts": "2025-10-21T20:00:00",
"o": 436,
"h": 436,
"l": 423,
"c": 426,
"v": 540870.98437435
},
{
"ts": "2025-10-21T16:00:00",
"o": 444,
"h": 448,
"l": 436,
"c": 437,
"v": 308040.39355162
},
{
"ts": "2025-10-21T12:00:00",
"o": 426,
"h": 447,
"l": 424,
"c": 444,
"v": 1052810.44341482
},
{
"ts": "2025-10-21T08:00:00",
"o": 427,
"h": 428,
"l": 421,
"c": 425,
"v": 686174.46081597
},
{
"ts": "2025-10-21T04:00:00",
"o": 433,
"h": 433,
"l": 423,
"c": 427,
"v": 882917.5730798
},
{
"ts": "2025-10-21T00:00:00",
"o": 444,
"h": 448,
"l": 432,
"c": 433,
"v": 1648088.66041867
},
{
"ts": "2025-10-20T20:00:00",
"o": 441,
"h": 449,
"l": 441,
"c": 443,
"v": 800856.46047835
},
{
"ts": "2025-10-20T16:00:00",
"o": 441,
"h": 445,
"l": 434,
"c": 441,
"v": 775562.11723329
},
{
"ts": "2025-10-20T12:00:00",
"o": 444,
"h": 460,
"l": 442,
"c": 443,
"v": 3986679.07577403
},
{
"ts": "2025-10-20T08:00:00",
"o": 437,
"h": 445,
"l": 433,
"c": 445,
"v": 2052787.22364518
},
{
"ts": "2025-10-20T04:00:00",
"o": 436,
"h": 441,
"l": 432,
"c": 437,
"v": 1193510.74981815
},
{
"ts": "2025-10-20T00:00:00",
"o": 430,
"h": 437,
"l": 423,
"c": 437,
"v": 594035.60029648
},
{
"ts": "2025-10-19T20:00:00",
"o": 432,
"h": 433,
"l": 429,
"c": 429,
"v": 254026.74315339
},
{
"ts": "2025-10-19T16:00:00",
"o": 432,
"h": 435,
"l": 431,
"c": 432,
"v": 213935.65023525
},
{
"ts": "2025-10-19T12:00:00",
"o": 431,
"h": 436,
"l": 427,
"c": 432,
"v": 502448.71679432
},
{
"ts": "2025-10-19T08:00:00",
"o": 423,
"h": 433,
"l": 418,
"c": 431,
"v": 474765.3182197
},
{
"ts": "2025-10-19T04:00:00",
"o": 429,
"h": 429,
"l": 420,
"c": 423,
"v": 378494.70235357
},
{
"ts": "2025-10-19T00:00:00",
"o": 429,
"h": 430,
"l": 425,
"c": 429,
"v": 162037.26083453
},
{
"ts": "2025-10-18T20:00:00",
"o": 431,
"h": 432,
"l": 428,
"c": 428,
"v": 79691.19010838
},
{
"ts": "2025-10-18T16:00:00",
"o": 427,
"h": 431,
"l": 424,
"c": 431,
"v": 115183.73864377
},
{
"ts": "2025-10-18T12:00:00",
"o": 432,
"h": 435,
"l": 426,
"c": 429,
"v": 304717.08812273
},
{
"ts": "2025-10-18T08:00:00",
"o": 429,
"h": 434,
"l": 427,
"c": 432,
"v": 235593.87585196
},
{
"ts": "2025-10-18T04:00:00",
"o": 430,
"h": 433,
"l": 424,
"c": 428,
"v": 324605.42071522
},
{
"ts": "2025-10-18T00:00:00",
"o": 428,
"h": 433,
"l": 427,
"c": 430,
"v": 380954.35356204
},
{
"ts": "2025-10-17T20:00:00",
"o": 426,
"h": 431,
"l": 425,
"c": 428,
"v": 124488.64176725
},
{
"ts": "2025-10-17T16:00:00",
"o": 424,
"h": 427,
"l": 421,
"c": 423,
"v": 185824.06546708
},
{
"ts": "2025-10-17T12:00:00",
"o": 420,
"h": 423,
"l": 413,
"c": 421,
"v": 478723.58536194
},
{
"ts": "2025-10-17T08:00:00",
"o": 408,
"h": 424,
"l": 403,
"c": 420,
"v": 1241518.32360332
},
{
"ts": "2025-10-17T04:00:00",
"o": 437,
"h": 438,
"l": 407,
"c": 409,
"v": 1890368.85989587
},
{
"ts": "2025-10-17T00:00:00",
"o": 435,
"h": 441,
"l": 434,
"c": 438,
"v": 299062.18567754
},
{
"ts": "2025-10-16T20:00:00",
"o": 435,
"h": 436,
"l": 429,
"c": 435,
"v": 466097.1374226
},
{
"ts": "2025-10-16T16:00:00",
"o": 441,
"h": 448,
"l": 432,
"c": 435,
"v": 588513.9655816
},
{
"ts": "2025-10-16T12:00:00",
"o": 455,
"h": 458,
"l": 439,
"c": 442,
"v": 561013.53249698
},
{
"ts": "2025-10-16T08:00:00",
"o": 451,
"h": 456,
"l": 439,
"c": 454,
"v": 634474.06364795
},
{
"ts": "2025-10-16T04:00:00",
"o": 450,
"h": 453,
"l": 447,
"c": 451,
"v": 404711.83580452
},
{
"ts": "2025-10-16T00:00:00",
"o": 450,
"h": 453,
"l": 448,
"c": 450,
"v": 331126.67546157
},
{
"ts": "2025-10-15T20:00:00",
"o": 453,
"h": 455,
"l": 448,
"c": 451,
"v": 368889.88066119
},
{
"ts": "2025-10-15T16:00:00",
"o": 454,
"h": 457,
"l": 451,
"c": 452,
"v": 117019.74819987
},
{
"ts": "2025-10-15T12:00:00",
"o": 466,
"h": 466,
"l": 453,
"c": 455,
"v": 690323.86388839
},
{
"ts": "2025-10-15T08:00:00",
"o": 466,
"h": 475,
"l": 464,
"c": 467,
"v": 408907.37518313
},
{
"ts": "2025-10-15T04:00:00",
"o": 464,
"h": 472,
"l": 464,
"c": 466,
"v": 690975.38707648
},
{
"ts": "2025-10-15T00:00:00",
"o": 465,
"h": 469,
"l": 462,
"c": 465,
"v": 616371.05238884
},
{
"ts": "2025-10-14T20:00:00",
"o": 464,
"h": 467,
"l": 461,
"c": 464,
"v": 186719.58302361
},
{
"ts": "2025-10-14T16:00:00",
"o": 465,
"h": 471,
"l": 456,
"c": 464,
"v": 399205.57571303
},
{
"ts": "2025-10-14T12:00:00",
"o": 450,
"h": 466,
"l": 444,
"c": 466,
"v": 519943.40732526
},
{
"ts": "2025-10-14T08:00:00",
"o": 447,
"h": 452,
"l": 440,
"c": 449,
"v": 698804.55294725
},
{
"ts": "2025-10-14T04:00:00",
"o": 466,
"h": 468,
"l": 440,
"c": 448,
"v": 1451229.39612329
},
{
"ts": "2025-10-14T00:00:00",
"o": 477,
"h": 479,
"l": 463,
"c": 466,
"v": 843628.99815845
},
{
"ts": "2025-10-13T20:00:00",
"o": 472,
"h": 479,
"l": 472,
"c": 476,
"v": 666481.9332396
},
{
"ts": "2025-10-13T16:00:00",
"o": 464,
"h": 476,
"l": 461,
"c": 472,
"v": 558450.65307302
},
{
"ts": "2025-10-13T12:00:00",
"o": 458,
"h": 470,
"l": 455,
"c": 464,
"v": 884177.3950011
},
{
"ts": "2025-10-13T08:00:00",
"o": 461,
"h": 468,
"l": 450,
"c": 458,
"v": 1166750.42941683
},
{
"ts": "2025-10-13T04:00:00",
"o": 457,
"h": 468,
"l": 454,
"c": 461,
"v": 581618.9634914
},
{
"ts": "2025-10-13T00:00:00",
"o": 459,
"h": 465,
"l": 455,
"c": 457,
"v": 835637.84382404
},
{
"ts": "2025-10-12T20:00:00",
"o": 466,
"h": 468,
"l": 457,
"c": 460,
"v": 566023.36566114
},
{
"ts": "2025-10-12T16:00:00",
"o": 456,
"h": 466,
"l": 453,
"c": 466,
"v": 701967.96613565
},
{
"ts": "2025-10-12T12:00:00",
"o": 432,
"h": 456,
"l": 429,
"c": 456,
"v": 1394258.55494189
},
{
"ts": "2025-10-12T08:00:00",
"o": 432,
"h": 436,
"l": 427,
"c": 431,
"v": 740898.83585833
},
{
"ts": "2025-10-12T04:00:00",
"o": 430,
"h": 435,
"l": 428,
"c": 432,
"v": 1061842.75611659
},
{
"ts": "2025-10-12T00:00:00",
"o": 437,
"h": 438,
"l": 421,
"c": 430,
"v": 1105607.08397768
},
{
"ts": "2025-10-11T20:00:00",
"o": 438,
"h": 456,
"l": 427,
"c": 437,
"v": 716867.39935267
},
{
"ts": "2025-10-11T16:00:00",
"o": 448,
"h": 452,
"l": 436,
"c": 438,
"v": 342754.90834325
},
{
"ts": "2025-10-11T12:00:00",
"o": 453,
"h": 453,
"l": 439,
"c": 448,
"v": 906039.3106856
},
{
"ts": "2025-10-11T08:00:00",
"o": 443,
"h": 458,
"l": 443,
"c": 453,
"v": 817892.02763448
},
{
"ts": "2025-10-11T04:00:00",
"o": 446,
"h": 450,
"l": 439,
"c": 441,
"v": 1145003.1750807
},
{
"ts": "2025-10-11T00:00:00",
"o": 452,
"h": 457,
"l": 413,
"c": 446,
"v": 4372721.84606462
},
{
"ts": "2025-10-10T20:00:00",
"o": 537,
"h": 541,
"l": 375,
"c": 453,
"v": 6746923.48079645
},
{
"ts": "2025-10-10T16:00:00",
"o": 553,
"h": 555,
"l": 536,
"c": 538,
"v": 1161155.81583657
},
{
"ts": "2025-10-10T12:00:00",
"o": 572,
"h": 575,
"l": 548,
"c": 552,
"v": 1966283.99194494
},
{
"ts": "2025-10-10T08:00:00",
"o": 567,
"h": 574,
"l": 565,
"c": 574,
"v": 332958.05957937
},
{
"ts": "2025-10-10T04:00:00",
"o": 572,
"h": 573,
"l": 566,
"c": 566,
"v": 701771.73169739
},
{
"ts": "2025-10-10T00:00:00",
"o": 573,
"h": 575,
"l": 567,
"c": 572,
"v": 674640.24514808
},
{
"ts": "2025-10-09T20:00:00",
"o": 573,
"h": 575,
"l": 570,
"c": 574,
"v": 198733.72141366
},
{
"ts": "2025-10-09T16:00:00",
"o": 566,
"h": 573,
"l": 564,
"c": 572,
"v": 220526.09284183
},
{
"ts": "2025-10-09T12:00:00",
"o": 570,
"h": 576,
"l": 565,
"c": 566,
"v": 506566.02830826
},
{
"ts": "2025-10-09T08:00:00",
"o": 577,
"h": 577,
"l": 567,
"c": 570,
"v": 958083.96556693
},
{
"ts": "2025-10-09T04:00:00",
"o": 578,
"h": 583,
"l": 576,
"c": 577,
"v": 391956.84218759
},
{
"ts": "2025-10-09T00:00:00",
"o": 581,
"h": 584,
"l": 573,
"c": 579,
"v": 671392.74774337
},
{
"ts": "2025-10-08T20:00:00",
"o": 586,
"h": 588,
"l": 581,
"c": 582,
"v": 212750.3895788
},
{
"ts": "2025-10-08T16:00:00",
"o": 579,
"h": 588,
"l": 579,
"c": 587,
"v": 322200.66789021
},
{
"ts": "2025-10-08T12:00:00",
"o": 577,
"h": 583,
"l": 574,
"c": 579,
"v": 433343.49074395
},
{
"ts": "2025-10-08T08:00:00",
"o": 577,
"h": 580,
"l": 575,
"c": 577,
"v": 319921.06802804
},
{
"ts": "2025-10-08T04:00:00",
"o": 576,
"h": 580,
"l": 571,
"c": 577,
"v": 463161.97079189
},
{
"ts": "2025-10-08T00:00:00",
"o": 575,
"h": 585,
"l": 574,
"c": 576,
"v": 813134.35087282
},
{
"ts": "2025-10-07T20:00:00",
"o": 576,
"h": 581,
"l": 575,
"c": 575,
"v": 242343.33631912
},
{
"ts": "2025-10-07T16:00:00",
"o": 574,
"h": 583,
"l": 571,
"c": 576,
"v": 535033.51116784
},
{
"ts": "2025-10-07T12:00:00",
"o": 594,
"h": 596,
"l": 571,
"c": 575,
"v": 1251948.94942985
},
{
"ts": "2025-10-07T08:00:00",
"o": 589,
"h": 595,
"l": 583,
"c": 594,
"v": 846019.64444846
},
{
"ts": "2025-10-07T04:00:00",
"o": 594,
"h": 598,
"l": 586,
"c": 589,
"v": 757388.11492459
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 389,
"h": 390,
"l": 385,
"c": 385,
"v": 176579.52998482
},
{
"ts": "2025-10-31T00:00:00",
"o": 387,
"h": 394,
"l": 381,
"c": 388,
"v": 1858378.85237515
},
{
"ts": "2025-10-30T00:00:00",
"o": 410,
"h": 413,
"l": 371,
"c": 387,
"v": 5440033.82186215
},
{
"ts": "2025-10-29T00:00:00",
"o": 416,
"h": 423,
"l": 401,
"c": 411,
"v": 3037012.10244236
},
{
"ts": "2025-10-28T00:00:00",
"o": 427,
"h": 428,
"l": 408,
"c": 416,
"v": 2940082.99039847
},
{
"ts": "2025-10-27T00:00:00",
"o": 442,
"h": 446,
"l": 425,
"c": 427,
"v": 3768296.80058713
},
{
"ts": "2025-10-26T00:00:00",
"o": 433,
"h": 444,
"l": 426,
"c": 443,
"v": 2134282.95884163
},
{
"ts": "2025-10-25T00:00:00",
"o": 428,
"h": 433,
"l": 424,
"c": 433,
"v": 1506469.17402465
},
{
"ts": "2025-10-24T00:00:00",
"o": 426,
"h": 432,
"l": 420,
"c": 428,
"v": 2559881.16931892
},
{
"ts": "2025-10-23T00:00:00",
"o": 413,
"h": 428,
"l": 410,
"c": 426,
"v": 1881240.46896721
},
{
"ts": "2025-10-22T00:00:00",
"o": 427,
"h": 429,
"l": 404,
"c": 411,
"v": 2817634.10385235
},
{
"ts": "2025-10-21T00:00:00",
"o": 444,
"h": 448,
"l": 421,
"c": 426,
"v": 5118902.51565523
},
{
"ts": "2025-10-20T00:00:00",
"o": 430,
"h": 460,
"l": 423,
"c": 443,
"v": 9403431.22724548
},
{
"ts": "2025-10-19T00:00:00",
"o": 429,
"h": 436,
"l": 418,
"c": 429,
"v": 1985708.39159076
},
{
"ts": "2025-10-18T00:00:00",
"o": 428,
"h": 435,
"l": 424,
"c": 428,
"v": 1440745.6670041
},
{
"ts": "2025-10-17T00:00:00",
"o": 435,
"h": 441,
"l": 403,
"c": 428,
"v": 4219985.661773
},
{
"ts": "2025-10-16T00:00:00",
"o": 450,
"h": 458,
"l": 429,
"c": 435,
"v": 2985937.21041522
},
{
"ts": "2025-10-15T00:00:00",
"o": 465,
"h": 475,
"l": 448,
"c": 451,
"v": 2892487.3073979
},
{
"ts": "2025-10-14T00:00:00",
"o": 477,
"h": 479,
"l": 440,
"c": 464,
"v": 4099531.51329089
},
{
"ts": "2025-10-13T00:00:00",
"o": 459,
"h": 479,
"l": 450,
"c": 476,
"v": 4693117.21804599
},
{
"ts": "2025-10-12T00:00:00",
"o": 437,
"h": 468,
"l": 421,
"c": 460,
"v": 5570598.56269128
},
{
"ts": "2025-10-11T00:00:00",
"o": 452,
"h": 458,
"l": 413,
"c": 437,
"v": 8301278.66716132
},
{
"ts": "2025-10-10T00:00:00",
"o": 573,
"h": 575,
"l": 375,
"c": 453,
"v": 11583733.3250028
},
{
"ts": "2025-10-09T00:00:00",
"o": 581,
"h": 584,
"l": 564,
"c": 574,
"v": 2947259.39806164
},
{
"ts": "2025-10-08T00:00:00",
"o": 575,
"h": 588,
"l": 571,
"c": 582,
"v": 2564511.93790571
},
{
"ts": "2025-10-07T00:00:00",
"o": 596,
"h": 598,
"l": 571,
"c": 575,
"v": 4194559.12163614
},
{
"ts": "2025-10-06T00:00:00",
"o": 586,
"h": 602,
"l": 582,
"c": 597,
"v": 2824546.56088128
},
{
"ts": "2025-10-05T00:00:00",
"o": 589,
"h": 601,
"l": 582,
"c": 587,
"v": 2519359.23869932
},
{
"ts": "2025-10-04T00:00:00",
"o": 606,
"h": 609,
"l": 581,
"c": 589,
"v": 2799857.75989434
},
{
"ts": "2025-10-03T00:00:00",
"o": 609,
"h": 612,
"l": 591,
"c": 608,
"v": 3125808.33279207
},
{
"ts": "2025-10-02T00:00:00",
"o": 593,
"h": 610,
"l": 586,
"c": 610,
"v": 3943951.59217757
},
{
"ts": "2025-10-01T00:00:00",
"o": 567,
"h": 598,
"l": 564,
"c": 593,
"v": 3882026.14465229
},
{
"ts": "2025-09-30T00:00:00",
"o": 585,
"h": 588,
"l": 552,
"c": 567,
"v": 6468738.34711542
},
{
"ts": "2025-09-29T00:00:00",
"o": 612,
"h": 614,
"l": 580,
"c": 586,
"v": 5311024.80933806
},
{
"ts": "2025-09-28T00:00:00",
"o": 605,
"h": 614,
"l": 589,
"c": 612,
"v": 3395013.0610484
},
{
"ts": "2025-09-27T00:00:00",
"o": 611,
"h": 620,
"l": 603,
"c": 605,
"v": 3485148.55287323
},
{
"ts": "2025-09-26T00:00:00",
"o": 596,
"h": 612,
"l": 588,
"c": 611,
"v": 6334184.76591193
},
{
"ts": "2025-09-25T00:00:00",
"o": 634,
"h": 634,
"l": 589,
"c": 597,
"v": 10555592.54354361
},
{
"ts": "2025-09-24T00:00:00",
"o": 645,
"h": 654,
"l": 624,
"c": 632,
"v": 6496947.22234856
},
{
"ts": "2025-09-23T00:00:00",
"o": 651,
"h": 657,
"l": 624,
"c": 647,
"v": 9294709.52267695
},
{
"ts": "2025-09-22T00:00:00",
"o": 723,
"h": 726,
"l": 630,
"c": 651,
"v": 19687683.27460052
},
{
"ts": "2025-09-21T00:00:00",
"o": 739,
"h": 744,
"l": 719,
"c": 723,
"v": 7387736.85520787
},
{
"ts": "2025-09-20T00:00:00",
"o": 737,
"h": 748,
"l": 734,
"c": 739,
"v": 2367088.76706723
},
{
"ts": "2025-09-19T00:00:00",
"o": 774,
"h": 777,
"l": 732,
"c": 738,
"v": 5798397.99417678
},
{
"ts": "2025-09-18T00:00:00",
"o": 742,
"h": 791,
"l": 737,
"c": 772,
"v": 9202918.66909802
},
{
"ts": "2025-09-17T00:00:00",
"o": 731,
"h": 748,
"l": 714,
"c": 743,
"v": 3259501.11501105
},
{
"ts": "2025-09-16T00:00:00",
"o": 728,
"h": 736,
"l": 712,
"c": 731,
"v": 2906509.06934673
},
{
"ts": "2025-09-15T00:00:00",
"o": 762,
"h": 768,
"l": 714,
"c": 728,
"v": 6781078.5536194
},
{
"ts": "2025-09-14T00:00:00",
"o": 788,
"h": 791,
"l": 754,
"c": 762,
"v": 4172569.97155613
},
{
"ts": "2025-09-13T00:00:00",
"o": 781,
"h": 795,
"l": 768,
"c": 789,
"v": 4785354.9715659
},
{
"ts": "2025-09-12T00:00:00",
"o": 772,
"h": 783,
"l": 763,
"c": 781,
"v": 5197957.09836716
},
{
"ts": "2025-09-11T00:00:00",
"o": 790,
"h": 809,
"l": 754,
"c": 772,
"v": 11266292.91723744
},
{
"ts": "2025-09-10T00:00:00",
"o": 745,
"h": 812,
"l": 738,
"c": 791,
"v": 12504340.10398709
},
{
"ts": "2025-09-09T00:00:00",
"o": 738,
"h": 758,
"l": 730,
"c": 744,
"v": 5217540.26615475
},
{
"ts": "2025-09-08T00:00:00",
"o": 724,
"h": 741,
"l": 722,
"c": 738,
"v": 3042339.06378772
},
{
"ts": "2025-09-07T00:00:00",
"o": 730,
"h": 733,
"l": 719,
"c": 725,
"v": 3075566.04114986
},
{
"ts": "2025-09-06T00:00:00",
"o": 710,
"h": 744,
"l": 703,
"c": 729,
"v": 4095828.82450672
},
{
"ts": "2025-09-05T00:00:00",
"o": 703,
"h": 715,
"l": 697,
"c": 709,
"v": 3258795.96940732
},
{
"ts": "2025-09-04T00:00:00",
"o": 712,
"h": 715,
"l": 695,
"c": 702,
"v": 3958677.68078376
},
{
"ts": "2025-09-03T00:00:00",
"o": 713,
"h": 718,
"l": 705,
"c": 711,
"v": 2395095.2302764
},
{
"ts": "2025-09-02T00:00:00",
"o": 705,
"h": 720,
"l": 700,
"c": 713,
"v": 3360682.64053689
},
{
"ts": "2025-09-01T00:00:00",
"o": 726,
"h": 729,
"l": 693,
"c": 706,
"v": 6893012.87496769
},
{
"ts": "2025-08-31T00:00:00",
"o": 748,
"h": 753,
"l": 720,
"c": 726,
"v": 2366343.18691511
},
{
"ts": "2025-08-30T00:00:00",
"o": 753,
"h": 754,
"l": 734,
"c": 747,
"v": 2244582.72215588
},
{
"ts": "2025-08-29T00:00:00",
"o": 783,
"h": 785,
"l": 737,
"c": 752,
"v": 6582081.86223717
},
{
"ts": "2025-08-28T00:00:00",
"o": 763,
"h": 785,
"l": 758,
"c": 783,
"v": 6478902.77781083
},
{
"ts": "2025-08-27T00:00:00",
"o": 757,
"h": 779,
"l": 749,
"c": 762,
"v": 4444575.05653481
},
{
"ts": "2025-08-26T00:00:00",
"o": 730,
"h": 762,
"l": 721,
"c": 757,
"v": 4698494.03507023
},
{
"ts": "2025-08-25T00:00:00",
"o": 788,
"h": 795,
"l": 711,
"c": 730,
"v": 11113697.37411746
},
{
"ts": "2025-08-24T00:00:00",
"o": 803,
"h": 834,
"l": 778,
"c": 789,
"v": 12820166.02467831
},
{
"ts": "2025-08-23T00:00:00",
"o": 806,
"h": 810,
"l": 782,
"c": 803,
"v": 4582470.68477966
},
{
"ts": "2025-08-22T00:00:00",
"o": 780,
"h": 813,
"l": 747,
"c": 806,
"v": 9405234.76742782
},
{
"ts": "2025-08-21T00:00:00",
"o": 789,
"h": 794,
"l": 775,
"c": 781,
"v": 3586149.32419113
},
{
"ts": "2025-08-20T00:00:00",
"o": 763,
"h": 808,
"l": 762,
"c": 789,
"v": 6386509.7366734
},
{
"ts": "2025-08-19T00:00:00",
"o": 801,
"h": 806,
"l": 762,
"c": 763,
"v": 12188072.43163789
},
{
"ts": "2025-08-18T00:00:00",
"o": 845,
"h": 845,
"l": 786,
"c": 801,
"v": 16301397.01685212
},
{
"ts": "2025-08-17T00:00:00",
"o": 847,
"h": 854,
"l": 840,
"c": 844,
"v": 3544579.77885144
},
{
"ts": "2025-08-16T00:00:00",
"o": 838,
"h": 849,
"l": 832,
"c": 847,
"v": 3003244.00544498
},
{
"ts": "2025-08-15T00:00:00",
"o": 848,
"h": 860,
"l": 820,
"c": 838,
"v": 5931040.09050719
},
{
"ts": "2025-08-14T00:00:00",
"o": 887,
"h": 897,
"l": 828,
"c": 848,
"v": 10217599.38320003
},
{
"ts": "2025-08-13T00:00:00",
"o": 869,
"h": 893,
"l": 859,
"c": 887,
"v": 7938082.3896333
},
{
"ts": "2025-08-12T00:00:00",
"o": 846,
"h": 879,
"l": 831,
"c": 870,
"v": 6369163.06911665
},
{
"ts": "2025-08-11T00:00:00",
"o": 881,
"h": 893,
"l": 841,
"c": 846,
"v": 7234237.37207718
},
{
"ts": "2025-08-10T00:00:00",
"o": 889,
"h": 920,
"l": 857,
"c": 881,
"v": 10475614.98864521
},
{
"ts": "2025-08-09T00:00:00",
"o": 871,
"h": 927,
"l": 867,
"c": 889,
"v": 8147426.47843159
},
{
"ts": "2025-08-08T00:00:00",
"o": 861,
"h": 876,
"l": 853,
"c": 871,
"v": 4523148.68326683
},
{
"ts": "2025-08-07T00:00:00",
"o": 835,
"h": 862,
"l": 831,
"c": 861,
"v": 4609996.55566742
},
{
"ts": "2025-08-06T00:00:00",
"o": 832,
"h": 842,
"l": 820,
"c": 835,
"v": 2956836.11931608
},
{
"ts": "2025-08-05T00:00:00",
"o": 852,
"h": 854,
"l": 821,
"c": 832,
"v": 4561543.09899402
},
{
"ts": "2025-08-04T00:00:00",
"o": 841,
"h": 855,
"l": 836,
"c": 853,
"v": 3982722.07635324
},
{
"ts": "2025-08-03T00:00:00",
"o": 821,
"h": 845,
"l": 805,
"c": 842,
"v": 3463834.823946
},
{
"ts": "2025-08-02T00:00:00",
"o": 835,
"h": 848,
"l": 810,
"c": 821,
"v": 4657253.30598627
},
{
"ts": "2025-08-01T00:00:00",
"o": 862,
"h": 864,
"l": 819,
"c": 833,
"v": 11079858.75711878
},
{
"ts": "2025-07-31T00:00:00",
"o": 892,
"h": 898.9,
"l": 862,
"c": 862,
"v": 5111403.19088847
},
{
"ts": "2025-07-30T00:00:00",
"o": 908,
"h": 908,
"l": 863.9,
"c": 890,
"v": 6519981.06698369
},
{
"ts": "2025-07-29T00:00:00",
"o": 924.8,
"h": 940.5,
"l": 894.8,
"c": 908.3,
"v": 8117641.18144881
},
{
"ts": "2025-07-28T00:00:00",
"o": 979.3,
"h": 983,
"l": 921.4,
"c": 927.3,
"v": 9757870.36308894
},
{
"ts": "2025-07-27T00:00:00",
"o": 963.2,
"h": 980.5,
"l": 958.5,
"c": 979.3,
"v": 6693506.48107276
},
{
"ts": "2025-07-26T00:00:00",
"o": 951,
"h": 984.3,
"l": 943.6,
"c": 963.2,
"v": 11358372.33589984
},
{
"ts": "2025-07-25T00:00:00",
"o": 960.5,
"h": 961.3,
"l": 906.7,
"c": 950.1,
"v": 14096105.94687677
},
{
"ts": "2025-07-24T00:00:00",
"o": 994.9,
"h": 1004,
"l": 915.1,
"c": 959.4,
"v": 26951537.76559725
},
{
"ts": "2025-07-23T00:00:00",
"o": 1105,
"h": 1110,
"l": 967.9,
"c": 994.7,
"v": 35584271.24215105
},
{
"ts": "2025-07-22T00:00:00",
"o": 1044,
"h": 1155,
"l": 1037,
"c": 1105,
"v": 91824946.11416432
},
{
"ts": "2025-07-21T00:00:00",
"o": 978.8,
"h": 1049,
"l": 962.2,
"c": 1045,
"v": 30574046.66520084
},
{
"ts": "2025-07-20T00:00:00",
"o": 949.5,
"h": 979.3,
"l": 940.7,
"c": 978.8,
"v": 10028587.16980729
},
{
"ts": "2025-07-19T00:00:00",
"o": 966.6,
"h": 968.3,
"l": 929.3,
"c": 949.5,
"v": 9006468.25722338
},
{
"ts": "2025-07-18T00:00:00",
"o": 939.1,
"h": 994.2,
"l": 923.1,
"c": 966.6,
"v": 20037168.36943916
},
{
"ts": "2025-07-17T00:00:00",
"o": 953.6,
"h": 963.2,
"l": 912.8,
"c": 939,
"v": 17073451.32873273
},
{
"ts": "2025-07-16T00:00:00",
"o": 947.2,
"h": 973,
"l": 932.5,
"c": 953.2,
"v": 10385063.1872695
},
{
"ts": "2025-07-15T00:00:00",
"o": 943.5,
"h": 948.4,
"l": 897.5,
"c": 947.2,
"v": 13252614.34439145
},
{
"ts": "2025-07-14T00:00:00",
"o": 923.1,
"h": 961,
"l": 905.9,
"c": 943.5,
"v": 22577379.53963194
},
{
"ts": "2025-07-13T00:00:00",
"o": 889.5,
"h": 972.4,
"l": 889,
"c": 923.1,
"v": 39972763.5934905
},
{
"ts": "2025-07-12T00:00:00",
"o": 897,
"h": 912,
"l": 867,
"c": 889.1,
"v": 10884517.07365341
},
{
"ts": "2025-07-11T00:00:00",
"o": 881.4,
"h": 926.1,
"l": 866.3,
"c": 897,
"v": 17752246.7489349
},
{
"ts": "2025-07-10T00:00:00",
"o": 848,
"h": 884.4,
"l": 842,
"c": 881.2,
"v": 11522517.9908265
},
{
"ts": "2025-07-09T00:00:00",
"o": 838.3,
"h": 851.8,
"l": 831,
"c": 848,
"v": 5686768.3937502
},
{
"ts": "2025-07-08T00:00:00",
"o": 837.3,
"h": 841.7,
"l": 824,
"c": 838.2,
"v": 5110524.78233794
},
{
"ts": "2025-07-07T00:00:00",
"o": 848.5,
"h": 855.4,
"l": 824.8,
"c": 837.2,
"v": 11039380.7856666
},
{
"ts": "2025-07-06T00:00:00",
"o": 858.1,
"h": 862,
"l": 839.2,
"c": 847.9,
"v": 8079375.70292562
},
{
"ts": "2025-07-05T00:00:00",
"o": 849.8,
"h": 878.6,
"l": 842.5,
"c": 858,
"v": 6735088.7935292
},
{
"ts": "2025-07-04T00:00:00",
"o": 886.7,
"h": 888.5,
"l": 834.3,
"c": 850.7,
"v": 10860055.5828818
},
{
"ts": "2025-07-03T00:00:00",
"o": 884.3,
"h": 896.5,
"l": 868.8,
"c": 886.8,
"v": 7605773.50733061
},
{
"ts": "2025-07-02T00:00:00",
"o": 860.5,
"h": 898.3,
"l": 845.5,
"c": 884.3,
"v": 11099490.84783603
},
{
"ts": "2025-07-01T00:00:00",
"o": 891.4,
"h": 898.4,
"l": 850,
"c": 860.5,
"v": 12225683.55891014
},
{
"ts": "2025-06-30T00:00:00",
"o": 921.2,
"h": 923.5,
"l": 879.5,
"c": 891.4,
"v": 10972251.24821624
},
{
"ts": "2025-06-29T00:00:00",
"o": 917,
"h": 927.3,
"l": 884.1,
"c": 921.4,
"v": 15392135.86132079
},
{
"ts": "2025-06-28T00:00:00",
"o": 898.4,
"h": 937.1,
"l": 881.8,
"c": 916.9,
"v": 11791254.75129679
},
{
"ts": "2025-06-27T00:00:00",
"o": 906.1,
"h": 915.4,
"l": 870.5,
"c": 898.9,
"v": 18849356.35152851
},
{
"ts": "2025-06-26T00:00:00",
"o": 948.5,
"h": 994.1,
"l": 901.7,
"c": 906.1,
"v": 35340069.30204669
},
{
"ts": "2025-06-25T00:00:00",
"o": 965.8,
"h": 1002,
"l": 917.2,
"c": 948.5,
"v": 28418148.57895915
},
{
"ts": "2025-06-24T00:00:00",
"o": 1041,
"h": 1042,
"l": 952.8,
"c": 965.8,
"v": 31259145.21966
},
{
"ts": "2025-06-23T00:00:00",
"o": 1008,
"h": 1048,
"l": 961,
"c": 1041,
"v": 82161120.60761239
},
{
"ts": "2025-06-22T00:00:00",
"o": 956.3,
"h": 1034,
"l": 892.5,
"c": 1009,
"v": 171552979.75049353
},
{
"ts": "2025-06-21T00:00:00",
"o": 859.7,
"h": 1052,
"l": 855.7,
"c": 957.4,
"v": 148015855.58613005
},
{
"ts": "2025-06-20T00:00:00",
"o": 885.9,
"h": 890,
"l": 843.4,
"c": 857.1,
"v": 9004985.06451977
},
{
"ts": "2025-06-19T00:00:00",
"o": 874.4,
"h": 891.4,
"l": 855.2,
"c": 885.9,
"v": 9565642.85170864
},
{
"ts": "2025-06-18T00:00:00",
"o": 883.8,
"h": 891.4,
"l": 839,
"c": 874,
"v": 9704672.39964189
},
{
"ts": "2025-06-17T00:00:00",
"o": 924.6,
"h": 931.3,
"l": 860.8,
"c": 885.2,
"v": 17404628.03352857
},
{
"ts": "2025-06-16T00:00:00",
"o": 974.1,
"h": 987,
"l": 924.2,
"c": 925.3,
"v": 12964512.24399505
},
{
"ts": "2025-06-15T00:00:00",
"o": 966.7,
"h": 989.4,
"l": 964.5,
"c": 974.1,
"v": 4681252.82135254
},
{
"ts": "2025-06-14T00:00:00",
"o": 977.7,
"h": 1003,
"l": 949.4,
"c": 969,
"v": 7367532.35513703
},
{
"ts": "2025-06-13T00:00:00",
"o": 999.7,
"h": 1000,
"l": 927.9,
"c": 977.7,
"v": 14946756.70600588
},
{
"ts": "2025-06-12T00:00:00",
"o": 1062,
"h": 1069,
"l": 987.5,
"c": 999.7,
"v": 11932132.32785167
},
{
"ts": "2025-06-11T00:00:00",
"o": 1097,
"h": 1112,
"l": 1049,
"c": 1064,
"v": 11148918.14763158
},
{
"ts": "2025-06-10T00:00:00",
"o": 1057,
"h": 1104,
"l": 1045,
"c": 1097,
"v": 12042024.06432033
},
{
"ts": "2025-06-09T00:00:00",
"o": 1035,
"h": 1060,
"l": 1004,
"c": 1057,
"v": 6630523.29899387
},
{
"ts": "2025-06-08T00:00:00",
"o": 1047,
"h": 1058,
"l": 1027,
"c": 1035,
"v": 4755561.9156566
},
{
"ts": "2025-06-07T00:00:00",
"o": 1014,
"h": 1053,
"l": 1012,
"c": 1047,
"v": 5408447.26857876
},
{
"ts": "2025-06-06T00:00:00",
"o": 1006,
"h": 1040,
"l": 999.9,
"c": 1014,
"v": 9696964.12994605
},
{
"ts": "2025-06-05T00:00:00",
"o": 1109,
"h": 1109,
"l": 989.3,
"c": 1006,
"v": 17695370.16207527
}
]
},
"orderbook": {
"market": "KRW-LAYER",
"timestamp": 1761963361769,
"total_ask_size": 310439.72651104,
"total_bid_size": 627887.13731203,
"units": [
{
"ask_price": 387,
"bid_price": 385,
"ask_size": 76470.0208269,
"bid_size": 102669.71913947
},
{
"ask_price": 388,
"bid_price": 384,
"ask_size": 34898.39532372,
"bid_size": 49931.66285442
},
{
"ask_price": 389,
"bid_price": 383,
"ask_size": 40929.99532372,
"bid_size": 16898.06376041
},
{
"ask_price": 390,
"bid_price": 382,
"ask_size": 13811.49060165,
"bid_size": 36698.11443365
},
{
"ask_price": 391,
"bid_price": 381,
"ask_size": 21433.20388933,
"bid_size": 20138.87283949
}
]
},
"micro": {
"last_price": 385,
"best_bid": 385,
"best_ask": 387,
"mid": 386,
"spread_abs": 2,
"spread_bps": 51.81347150259067,
"ob_imbalance_topN": -0.09373096132398714,
"h1_return": -0.10465116279069768,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 387.65,
"upper": 392.2227453460695,
"lower": 383.0772546539305,
"bandwidth_pct": 2.359213386337932,
"position_0to1": 0.2102397138430434
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-LINEA",
"last": {
"price": 18.6,
"ts": "2025-11-01T02:15:58.912Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 18.6,
"h": 18.7,
"l": 18.5,
"c": 18.6,
"v": 1163180.77483497
},
{
"ts": "2025-11-01T01:00:00",
"o": 18.8,
"h": 18.9,
"l": 18.7,
"c": 18.7,
"v": 4565729.4487833
},
{
"ts": "2025-11-01T00:00:00",
"o": 18.7,
"h": 18.7,
"l": 18.6,
"c": 18.7,
"v": 3370860.44153206
},
{
"ts": "2025-10-31T23:00:00",
"o": 18.8,
"h": 18.8,
"l": 18.7,
"c": 18.7,
"v": 1678952.99828208
},
{
"ts": "2025-10-31T22:00:00",
"o": 18.7,
"h": 18.9,
"l": 18.7,
"c": 18.8,
"v": 2448243.03930266
},
{
"ts": "2025-10-31T21:00:00",
"o": 18.6,
"h": 18.7,
"l": 18.6,
"c": 18.7,
"v": 980707.76533097
},
{
"ts": "2025-10-31T20:00:00",
"o": 18.8,
"h": 18.8,
"l": 18.6,
"c": 18.6,
"v": 842663.89565696
},
{
"ts": "2025-10-31T19:00:00",
"o": 18.5,
"h": 18.9,
"l": 18.3,
"c": 18.8,
"v": 568986.31613946
},
{
"ts": "2025-10-31T18:00:00",
"o": 18.4,
"h": 18.7,
"l": 18.3,
"c": 18.6,
"v": 2431054.30538797
},
{
"ts": "2025-10-31T17:00:00",
"o": 18.3,
"h": 18.5,
"l": 18.2,
"c": 18.4,
"v": 3621035.19898602
},
{
"ts": "2025-10-31T16:00:00",
"o": 18.9,
"h": 19,
"l": 18.3,
"c": 18.3,
"v": 4877986.65443517
},
{
"ts": "2025-10-31T15:00:00",
"o": 19,
"h": 19.1,
"l": 18.9,
"c": 18.9,
"v": 1366911.15597663
},
{
"ts": "2025-10-31T14:00:00",
"o": 18.9,
"h": 19.2,
"l": 18.8,
"c": 19.2,
"v": 1936110.58994493
},
{
"ts": "2025-10-31T13:00:00",
"o": 18.8,
"h": 19,
"l": 18.7,
"c": 18.9,
"v": 2449133.43469616
},
{
"ts": "2025-10-31T12:00:00",
"o": 18.9,
"h": 19.1,
"l": 18.8,
"c": 18.8,
"v": 3022321.77153544
},
{
"ts": "2025-10-31T11:00:00",
"o": 18.7,
"h": 18.9,
"l": 18.7,
"c": 18.9,
"v": 1887498.7636321
},
{
"ts": "2025-10-31T10:00:00",
"o": 18.7,
"h": 18.8,
"l": 18.6,
"c": 18.7,
"v": 2568218.75828618
},
{
"ts": "2025-10-31T09:00:00",
"o": 18.8,
"h": 18.8,
"l": 18.6,
"c": 18.8,
"v": 1318356.92994292
},
{
"ts": "2025-10-31T08:00:00",
"o": 18.8,
"h": 18.9,
"l": 18.7,
"c": 18.9,
"v": 2479816.41457269
},
{
"ts": "2025-10-31T07:00:00",
"o": 18.7,
"h": 18.8,
"l": 18.6,
"c": 18.8,
"v": 5035620.75481666
},
{
"ts": "2025-10-31T06:00:00",
"o": 18.8,
"h": 18.9,
"l": 18.6,
"c": 18.7,
"v": 3619559.0552454
},
{
"ts": "2025-10-31T05:00:00",
"o": 19.1,
"h": 19.1,
"l": 18.7,
"c": 18.8,
"v": 1001432.71345082
},
{
"ts": "2025-10-31T04:00:00",
"o": 18.9,
"h": 19.1,
"l": 18.9,
"c": 19,
"v": 2575463.40245738
},
{
"ts": "2025-10-31T03:00:00",
"o": 18.7,
"h": 18.9,
"l": 18.7,
"c": 18.9,
"v": 3197786.0034014
},
{
"ts": "2025-10-31T02:00:00",
"o": 19,
"h": 19,
"l": 18.6,
"c": 18.7,
"v": 6313912.58240138
},
{
"ts": "2025-10-31T01:00:00",
"o": 18.9,
"h": 19.1,
"l": 18.9,
"c": 19,
"v": 3204129.46640859
},
{
"ts": "2025-10-31T00:00:00",
"o": 18.8,
"h": 19,
"l": 18.7,
"c": 18.9,
"v": 10908677.67665568
},
{
"ts": "2025-10-30T23:00:00",
"o": 18.9,
"h": 19,
"l": 18.8,
"c": 18.9,
"v": 7651370.1132201
},
{
"ts": "2025-10-30T22:00:00",
"o": 18.7,
"h": 19,
"l": 18.6,
"c": 19,
"v": 6411198.86232831
},
{
"ts": "2025-10-30T21:00:00",
"o": 18.5,
"h": 18.8,
"l": 18.5,
"c": 18.7,
"v": 6636171.42504941
},
{
"ts": "2025-10-30T20:00:00",
"o": 18.4,
"h": 18.6,
"l": 18.3,
"c": 18.5,
"v": 15017039.02535065
},
{
"ts": "2025-10-30T19:00:00",
"o": 18.7,
"h": 18.8,
"l": 18.3,
"c": 18.4,
"v": 6805266.55360891
},
{
"ts": "2025-10-30T18:00:00",
"o": 19,
"h": 19.1,
"l": 18.5,
"c": 18.8,
"v": 9415605.71462838
},
{
"ts": "2025-10-30T17:00:00",
"o": 19.3,
"h": 19.3,
"l": 18.8,
"c": 19,
"v": 5252555.71192173
},
{
"ts": "2025-10-30T16:00:00",
"o": 19,
"h": 19.4,
"l": 18.9,
"c": 19.2,
"v": 14267066.49655549
},
{
"ts": "2025-10-30T15:00:00",
"o": 19.5,
"h": 19.5,
"l": 18.9,
"c": 19,
"v": 14826178.42838069
},
{
"ts": "2025-10-30T14:00:00",
"o": 19.4,
"h": 19.6,
"l": 19.4,
"c": 19.5,
"v": 7685783.06334035
},
{
"ts": "2025-10-30T13:00:00",
"o": 19.9,
"h": 19.9,
"l": 19.3,
"c": 19.5,
"v": 24014253.82097487
},
{
"ts": "2025-10-30T12:00:00",
"o": 20.1,
"h": 20.2,
"l": 19.7,
"c": 19.9,
"v": 10389833.32670164
},
{
"ts": "2025-10-30T11:00:00",
"o": 20.2,
"h": 20.3,
"l": 20,
"c": 20.1,
"v": 15189469.20985684
},
{
"ts": "2025-10-30T10:00:00",
"o": 20.2,
"h": 20.3,
"l": 20.1,
"c": 20.2,
"v": 5253291.77467987
},
{
"ts": "2025-10-30T09:00:00",
"o": 20.3,
"h": 20.5,
"l": 20.1,
"c": 20.3,
"v": 2766077.86611393
},
{
"ts": "2025-10-30T08:00:00",
"o": 20.6,
"h": 20.6,
"l": 20.4,
"c": 20.4,
"v": 4132793.41564881
},
{
"ts": "2025-10-30T07:00:00",
"o": 20.7,
"h": 20.9,
"l": 20.6,
"c": 20.6,
"v": 2344193.57990248
},
{
"ts": "2025-10-30T06:00:00",
"o": 20.9,
"h": 21,
"l": 20.7,
"c": 20.8,
"v": 2615399.96455907
},
{
"ts": "2025-10-30T05:00:00",
"o": 20.6,
"h": 21,
"l": 20.6,
"c": 21,
"v": 12341264.12473672
},
{
"ts": "2025-10-30T04:00:00",
"o": 21.3,
"h": 21.5,
"l": 20.3,
"c": 20.6,
"v": 45309647.76259633
},
{
"ts": "2025-10-30T03:00:00",
"o": 21.6,
"h": 21.7,
"l": 21.3,
"c": 21.3,
"v": 21624241.59310726
},
{
"ts": "2025-10-30T02:00:00",
"o": 21.3,
"h": 21.6,
"l": 21,
"c": 21.5,
"v": 6878589.65521835
},
{
"ts": "2025-10-30T01:00:00",
"o": 21.1,
"h": 21.3,
"l": 21,
"c": 21.3,
"v": 3695370.86061456
},
{
"ts": "2025-10-30T00:00:00",
"o": 21.1,
"h": 21.4,
"l": 20.8,
"c": 21,
"v": 17065640.06636459
},
{
"ts": "2025-10-29T23:00:00",
"o": 21.2,
"h": 21.2,
"l": 20.8,
"c": 21,
"v": 8540807.00485698
},
{
"ts": "2025-10-29T22:00:00",
"o": 21,
"h": 21.2,
"l": 21,
"c": 21.2,
"v": 1650479.60922434
},
{
"ts": "2025-10-29T21:00:00",
"o": 21.7,
"h": 21.7,
"l": 20.9,
"c": 21.1,
"v": 7732746.96665051
},
{
"ts": "2025-10-29T20:00:00",
"o": 20.8,
"h": 22.1,
"l": 20.7,
"c": 21.6,
"v": 22176423.23377959
},
{
"ts": "2025-10-29T19:00:00",
"o": 20.5,
"h": 20.8,
"l": 20.4,
"c": 20.7,
"v": 6104342.2674059
},
{
"ts": "2025-10-29T18:00:00",
"o": 20.4,
"h": 20.7,
"l": 19.8,
"c": 20.4,
"v": 8071157.07009127
},
{
"ts": "2025-10-29T17:00:00",
"o": 20.2,
"h": 20.5,
"l": 19.9,
"c": 20.5,
"v": 1706653.33751858
},
{
"ts": "2025-10-29T16:00:00",
"o": 19.9,
"h": 20.2,
"l": 19.7,
"c": 20,
"v": 5223463.45429636
},
{
"ts": "2025-10-29T15:00:00",
"o": 20.2,
"h": 20.3,
"l": 19.7,
"c": 19.9,
"v": 9925224.4579837
},
{
"ts": "2025-10-29T14:00:00",
"o": 20.2,
"h": 20.2,
"l": 20,
"c": 20.2,
"v": 5216959.61715852
},
{
"ts": "2025-10-29T13:00:00",
"o": 20.1,
"h": 20.3,
"l": 20,
"c": 20.2,
"v": 10489857.21618658
},
{
"ts": "2025-10-29T12:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.1,
"c": 20.2,
"v": 2829808.27661427
},
{
"ts": "2025-10-29T11:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.3,
"c": 20.3,
"v": 1069095.00873174
},
{
"ts": "2025-10-29T10:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.2,
"c": 20.3,
"v": 1820313.77473241
},
{
"ts": "2025-10-29T09:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.1,
"c": 20.3,
"v": 5666764.80654119
},
{
"ts": "2025-10-29T08:00:00",
"o": 20.4,
"h": 20.4,
"l": 20.2,
"c": 20.2,
"v": 4113917.1267078
},
{
"ts": "2025-10-29T07:00:00",
"o": 20.4,
"h": 20.5,
"l": 20.2,
"c": 20.4,
"v": 3124782.11320332
},
{
"ts": "2025-10-29T06:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.3,
"c": 20.4,
"v": 2568218.38433492
},
{
"ts": "2025-10-29T05:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.3,
"c": 20.3,
"v": 2909599.50505608
},
{
"ts": "2025-10-29T04:00:00",
"o": 20.3,
"h": 20.4,
"l": 20.2,
"c": 20.3,
"v": 5933499.90077669
},
{
"ts": "2025-10-29T03:00:00",
"o": 20.4,
"h": 20.4,
"l": 20.3,
"c": 20.3,
"v": 3452228.31641483
},
{
"ts": "2025-10-29T02:00:00",
"o": 20.4,
"h": 20.6,
"l": 20.4,
"c": 20.5,
"v": 3097448.26558556
},
{
"ts": "2025-10-29T01:00:00",
"o": 20.4,
"h": 20.6,
"l": 20.3,
"c": 20.5,
"v": 6131395.35010083
},
{
"ts": "2025-10-29T00:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.3,
"c": 20.4,
"v": 4956826.57333213
},
{
"ts": "2025-10-28T23:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.4,
"c": 20.5,
"v": 2426479.61170967
},
{
"ts": "2025-10-28T22:00:00",
"o": 20.4,
"h": 20.6,
"l": 20.2,
"c": 20.6,
"v": 3086223.55419849
},
{
"ts": "2025-10-28T21:00:00",
"o": 20.4,
"h": 20.5,
"l": 20.1,
"c": 20.4,
"v": 9784240.92660638
},
{
"ts": "2025-10-28T20:00:00",
"o": 20.6,
"h": 20.8,
"l": 20.3,
"c": 20.5,
"v": 9243166.28310965
},
{
"ts": "2025-10-28T19:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.6,
"c": 20.7,
"v": 4249620.91325649
},
{
"ts": "2025-10-28T18:00:00",
"o": 21.3,
"h": 21.4,
"l": 21.1,
"c": 21.1,
"v": 3986018.84009363
},
{
"ts": "2025-10-28T17:00:00",
"o": 21.4,
"h": 21.4,
"l": 21.3,
"c": 21.3,
"v": 686970.57050366
},
{
"ts": "2025-10-28T16:00:00",
"o": 21.2,
"h": 21.4,
"l": 21.1,
"c": 21.4,
"v": 1587100.04119673
},
{
"ts": "2025-10-28T15:00:00",
"o": 21.4,
"h": 21.6,
"l": 21.2,
"c": 21.4,
"v": 4619459.68577535
},
{
"ts": "2025-10-28T14:00:00",
"o": 21.6,
"h": 21.6,
"l": 20.8,
"c": 21.4,
"v": 13796069.50385913
},
{
"ts": "2025-10-28T13:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.5,
"c": 21.6,
"v": 4318372.32386498
},
{
"ts": "2025-10-28T12:00:00",
"o": 21.3,
"h": 22,
"l": 21.1,
"c": 21.7,
"v": 28606242.35608736
},
{
"ts": "2025-10-28T11:00:00",
"o": 21.1,
"h": 21.4,
"l": 21,
"c": 21.4,
"v": 8512384.31094739
},
{
"ts": "2025-10-28T10:00:00",
"o": 21,
"h": 21.1,
"l": 20.9,
"c": 21.1,
"v": 2230208.08118651
},
{
"ts": "2025-10-28T09:00:00",
"o": 21,
"h": 21.1,
"l": 20.9,
"c": 21,
"v": 2789137.87686382
},
{
"ts": "2025-10-28T08:00:00",
"o": 20.9,
"h": 21.1,
"l": 20.9,
"c": 21,
"v": 3911789.64498542
},
{
"ts": "2025-10-28T07:00:00",
"o": 21.3,
"h": 21.3,
"l": 20.9,
"c": 20.9,
"v": 12404638.9159837
},
{
"ts": "2025-10-28T06:00:00",
"o": 20.9,
"h": 21.3,
"l": 20.9,
"c": 21.3,
"v": 3703839.45229198
},
{
"ts": "2025-10-28T05:00:00",
"o": 21,
"h": 21.1,
"l": 20.7,
"c": 20.9,
"v": 6294227.56515471
},
{
"ts": "2025-10-28T04:00:00",
"o": 20.8,
"h": 21,
"l": 20.8,
"c": 21,
"v": 6573377.95494701
},
{
"ts": "2025-10-28T03:00:00",
"o": 21,
"h": 21.1,
"l": 20.7,
"c": 20.8,
"v": 17721798.60290909
},
{
"ts": "2025-10-28T02:00:00",
"o": 21.6,
"h": 21.7,
"l": 20.8,
"c": 21.1,
"v": 27876209.64622003
},
{
"ts": "2025-10-28T01:00:00",
"o": 21.5,
"h": 21.8,
"l": 21.5,
"c": 21.6,
"v": 3646261.90330386
},
{
"ts": "2025-10-28T00:00:00",
"o": 21.6,
"h": 21.7,
"l": 21.3,
"c": 21.5,
"v": 12764373.20677871
},
{
"ts": "2025-10-27T23:00:00",
"o": 21.7,
"h": 21.7,
"l": 21.5,
"c": 21.7,
"v": 5473264.62805518
},
{
"ts": "2025-10-27T22:00:00",
"o": 21.9,
"h": 22,
"l": 21.5,
"c": 21.6,
"v": 20447318.19427999
},
{
"ts": "2025-10-27T21:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.8,
"c": 21.9,
"v": 6382683.11530379
},
{
"ts": "2025-10-27T20:00:00",
"o": 22,
"h": 22.1,
"l": 21.9,
"c": 21.9,
"v": 3043910.76828271
},
{
"ts": "2025-10-27T19:00:00",
"o": 22.2,
"h": 22.2,
"l": 22,
"c": 22,
"v": 798549.60866601
},
{
"ts": "2025-10-27T18:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.2,
"c": 22.2,
"v": 410310.12346167
},
{
"ts": "2025-10-27T17:00:00",
"o": 22.5,
"h": 22.6,
"l": 22.4,
"c": 22.5,
"v": 2103046.86313159
},
{
"ts": "2025-10-27T16:00:00",
"o": 22.1,
"h": 22.4,
"l": 22,
"c": 22.4,
"v": 3281943.5075575
},
{
"ts": "2025-10-27T15:00:00",
"o": 21.9,
"h": 22.7,
"l": 21.9,
"c": 22.1,
"v": 21034378.6090483
},
{
"ts": "2025-10-27T14:00:00",
"o": 22.1,
"h": 22.1,
"l": 21.7,
"c": 21.8,
"v": 8236211.23873702
},
{
"ts": "2025-10-27T13:00:00",
"o": 21.9,
"h": 22.2,
"l": 21.7,
"c": 22.1,
"v": 10614107.96379212
},
{
"ts": "2025-10-27T12:00:00",
"o": 22.2,
"h": 22.3,
"l": 21.8,
"c": 21.9,
"v": 7174748.5370688
},
{
"ts": "2025-10-27T11:00:00",
"o": 22.2,
"h": 22.4,
"l": 21.9,
"c": 22.2,
"v": 7528698.10511695
},
{
"ts": "2025-10-27T10:00:00",
"o": 22.3,
"h": 22.5,
"l": 21.9,
"c": 22.2,
"v": 11757486.49440821
},
{
"ts": "2025-10-27T09:00:00",
"o": 22.6,
"h": 22.6,
"l": 22.2,
"c": 22.4,
"v": 12543942.46488971
},
{
"ts": "2025-10-27T08:00:00",
"o": 22.8,
"h": 22.9,
"l": 22.4,
"c": 22.5,
"v": 7458800.21224273
},
{
"ts": "2025-10-27T07:00:00",
"o": 23.3,
"h": 23.3,
"l": 22.8,
"c": 22.9,
"v": 10532145.21727635
},
{
"ts": "2025-10-27T06:00:00",
"o": 23.3,
"h": 23.3,
"l": 23,
"c": 23.3,
"v": 12362111.1297655
},
{
"ts": "2025-10-27T05:00:00",
"o": 23.3,
"h": 23.6,
"l": 23.2,
"c": 23.3,
"v": 9170040.34474773
},
{
"ts": "2025-10-27T04:00:00",
"o": 23.6,
"h": 23.7,
"l": 23.3,
"c": 23.4,
"v": 11241501.57342943
},
{
"ts": "2025-10-27T03:00:00",
"o": 23.7,
"h": 23.8,
"l": 23.5,
"c": 23.6,
"v": 17821940.32578827
},
{
"ts": "2025-10-27T02:00:00",
"o": 23.9,
"h": 23.9,
"l": 23.6,
"c": 23.6,
"v": 11184571.42153065
},
{
"ts": "2025-10-27T01:00:00",
"o": 23.9,
"h": 24.1,
"l": 23.6,
"c": 23.9,
"v": 26678558.95538405
},
{
"ts": "2025-10-27T00:00:00",
"o": 23,
"h": 23.9,
"l": 23,
"c": 23.9,
"v": 26401355.26181378
},
{
"ts": "2025-10-26T23:00:00",
"o": 23.4,
"h": 23.4,
"l": 23,
"c": 23.1,
"v": 7878814.23291041
},
{
"ts": "2025-10-26T22:00:00",
"o": 22.8,
"h": 23.4,
"l": 22.8,
"c": 23.3,
"v": 1136108.63000738
},
{
"ts": "2025-10-26T21:00:00",
"o": 22.6,
"h": 22.8,
"l": 22.6,
"c": 22.7,
"v": 3012596.05467062
},
{
"ts": "2025-10-26T20:00:00",
"o": 22.8,
"h": 22.9,
"l": 22.6,
"c": 22.6,
"v": 3679445.44163198
},
{
"ts": "2025-10-26T19:00:00",
"o": 23,
"h": 23,
"l": 22.8,
"c": 22.8,
"v": 2465775.6549135
},
{
"ts": "2025-10-26T18:00:00",
"o": 23.1,
"h": 23.2,
"l": 23,
"c": 23.1,
"v": 2831512.54596483
},
{
"ts": "2025-10-26T17:00:00",
"o": 23,
"h": 23.2,
"l": 23,
"c": 23.1,
"v": 1856546.57362228
},
{
"ts": "2025-10-26T16:00:00",
"o": 23.2,
"h": 23.3,
"l": 23,
"c": 23.1,
"v": 4562838.62821553
},
{
"ts": "2025-10-26T15:00:00",
"o": 23.1,
"h": 23.3,
"l": 22.9,
"c": 23.3,
"v": 3731685.31277361
},
{
"ts": "2025-10-26T14:00:00",
"o": 23.2,
"h": 23.3,
"l": 23.1,
"c": 23.1,
"v": 3901395.46646769
},
{
"ts": "2025-10-26T13:00:00",
"o": 23.2,
"h": 23.3,
"l": 23,
"c": 23.2,
"v": 7363263.96333924
},
{
"ts": "2025-10-26T12:00:00",
"o": 23.3,
"h": 23.4,
"l": 23.1,
"c": 23.2,
"v": 11795644.88282835
},
{
"ts": "2025-10-26T11:00:00",
"o": 22.9,
"h": 23.4,
"l": 22.8,
"c": 23.3,
"v": 7775307.17517661
},
{
"ts": "2025-10-26T10:00:00",
"o": 23,
"h": 23,
"l": 22.8,
"c": 22.9,
"v": 6524453.75513827
},
{
"ts": "2025-10-26T09:00:00",
"o": 22.7,
"h": 23,
"l": 22.6,
"c": 23,
"v": 5108214.78087798
},
{
"ts": "2025-10-26T08:00:00",
"o": 22.9,
"h": 22.9,
"l": 22.6,
"c": 22.7,
"v": 4492208.9225024
},
{
"ts": "2025-10-26T07:00:00",
"o": 22.8,
"h": 23.1,
"l": 22.8,
"c": 22.8,
"v": 12694924.68574751
},
{
"ts": "2025-10-26T06:00:00",
"o": 22.6,
"h": 22.9,
"l": 22.5,
"c": 22.9,
"v": 10931745.87987505
},
{
"ts": "2025-10-26T05:00:00",
"o": 22.6,
"h": 22.8,
"l": 22.5,
"c": 22.6,
"v": 5695448.91591292
},
{
"ts": "2025-10-26T04:00:00",
"o": 22.2,
"h": 22.7,
"l": 22.2,
"c": 22.6,
"v": 5851615.0374954
},
{
"ts": "2025-10-26T03:00:00",
"o": 22.1,
"h": 22.3,
"l": 22,
"c": 22.2,
"v": 5044276.46198073
},
{
"ts": "2025-10-26T02:00:00",
"o": 22.4,
"h": 22.5,
"l": 21.8,
"c": 22.1,
"v": 22002117.71159451
},
{
"ts": "2025-10-26T01:00:00",
"o": 22.8,
"h": 22.8,
"l": 22.4,
"c": 22.4,
"v": 10726933.01946714
},
{
"ts": "2025-10-26T00:00:00",
"o": 22.4,
"h": 22.9,
"l": 22.4,
"c": 22.7,
"v": 18121688.09120881
},
{
"ts": "2025-10-25T23:00:00",
"o": 22.3,
"h": 22.5,
"l": 22.3,
"c": 22.4,
"v": 2057002.04290264
},
{
"ts": "2025-10-25T17:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.4,
"c": 22.4,
"v": 446.42857142
},
{
"ts": "2025-10-25T16:00:00",
"o": 22.5,
"h": 22.5,
"l": 22.2,
"c": 22.4,
"v": 7070458.77699805
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 18.7,
"h": 18.9,
"l": 18.5,
"c": 18.6,
"v": 9099770.66515033
},
{
"ts": "2025-10-31T20:00:00",
"o": 18.8,
"h": 18.9,
"l": 18.6,
"c": 18.7,
"v": 5950567.69857267
},
{
"ts": "2025-10-31T16:00:00",
"o": 18.9,
"h": 19,
"l": 18.2,
"c": 18.8,
"v": 11499062.47494862
},
{
"ts": "2025-10-31T12:00:00",
"o": 18.9,
"h": 19.2,
"l": 18.7,
"c": 18.9,
"v": 8774476.95215316
},
{
"ts": "2025-10-31T08:00:00",
"o": 18.8,
"h": 18.9,
"l": 18.6,
"c": 18.9,
"v": 8253890.86643389
},
{
"ts": "2025-10-31T04:00:00",
"o": 18.9,
"h": 19.1,
"l": 18.6,
"c": 18.8,
"v": 12232075.92597026
},
{
"ts": "2025-10-31T00:00:00",
"o": 18.8,
"h": 19.1,
"l": 18.6,
"c": 18.9,
"v": 23624505.72886705
},
{
"ts": "2025-10-30T20:00:00",
"o": 18.4,
"h": 19,
"l": 18.3,
"c": 18.9,
"v": 35715779.42594847
},
{
"ts": "2025-10-30T16:00:00",
"o": 19,
"h": 19.4,
"l": 18.3,
"c": 18.4,
"v": 35740494.47671451
},
{
"ts": "2025-10-30T12:00:00",
"o": 20.1,
"h": 20.2,
"l": 18.9,
"c": 19,
"v": 56916048.63939755
},
{
"ts": "2025-10-30T08:00:00",
"o": 20.6,
"h": 20.6,
"l": 20,
"c": 20.1,
"v": 27341632.26629945
},
{
"ts": "2025-10-30T04:00:00",
"o": 21.3,
"h": 21.5,
"l": 20.3,
"c": 20.6,
"v": 62610505.4317946
},
{
"ts": "2025-10-30T00:00:00",
"o": 21.1,
"h": 21.7,
"l": 20.8,
"c": 21.3,
"v": 49263842.17530476
},
{
"ts": "2025-10-29T20:00:00",
"o": 20.8,
"h": 22.1,
"l": 20.7,
"c": 21,
"v": 40100456.81451142
},
{
"ts": "2025-10-29T16:00:00",
"o": 19.9,
"h": 20.8,
"l": 19.7,
"c": 20.7,
"v": 21105616.12931211
},
{
"ts": "2025-10-29T12:00:00",
"o": 20.3,
"h": 20.4,
"l": 19.7,
"c": 19.9,
"v": 28461849.56794307
},
{
"ts": "2025-10-29T08:00:00",
"o": 20.4,
"h": 20.4,
"l": 20.1,
"c": 20.3,
"v": 12670090.71671314
},
{
"ts": "2025-10-29T04:00:00",
"o": 20.3,
"h": 20.5,
"l": 20.2,
"c": 20.4,
"v": 14536099.90337101
},
{
"ts": "2025-10-29T00:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.3,
"c": 20.3,
"v": 17637898.50543335
},
{
"ts": "2025-10-28T20:00:00",
"o": 20.6,
"h": 20.8,
"l": 20.1,
"c": 20.5,
"v": 24540110.37562419
},
{
"ts": "2025-10-28T16:00:00",
"o": 21.2,
"h": 21.4,
"l": 20.6,
"c": 20.7,
"v": 10509710.36505051
},
{
"ts": "2025-10-28T12:00:00",
"o": 21.3,
"h": 22,
"l": 20.8,
"c": 21.4,
"v": 51340143.86958682
},
{
"ts": "2025-10-28T08:00:00",
"o": 20.9,
"h": 21.4,
"l": 20.9,
"c": 21.4,
"v": 17443519.91398314
},
{
"ts": "2025-10-28T04:00:00",
"o": 20.8,
"h": 21.3,
"l": 20.7,
"c": 20.9,
"v": 28976083.8883774
},
{
"ts": "2025-10-28T00:00:00",
"o": 21.6,
"h": 21.8,
"l": 20.7,
"c": 20.8,
"v": 62008643.35921169
},
{
"ts": "2025-10-27T20:00:00",
"o": 22,
"h": 22.1,
"l": 21.5,
"c": 21.7,
"v": 35347176.70592167
},
{
"ts": "2025-10-27T16:00:00",
"o": 22.1,
"h": 22.6,
"l": 22,
"c": 22,
"v": 6593850.10281677
},
{
"ts": "2025-10-27T12:00:00",
"o": 22.2,
"h": 22.7,
"l": 21.7,
"c": 22.1,
"v": 47059446.34864624
},
{
"ts": "2025-10-27T08:00:00",
"o": 22.8,
"h": 22.9,
"l": 21.9,
"c": 22.2,
"v": 39288927.2766576
},
{
"ts": "2025-10-27T04:00:00",
"o": 23.6,
"h": 23.7,
"l": 22.8,
"c": 22.9,
"v": 43305798.26521901
},
{
"ts": "2025-10-27T00:00:00",
"o": 23,
"h": 24.1,
"l": 23,
"c": 23.6,
"v": 82086425.96451674
},
{
"ts": "2025-10-26T20:00:00",
"o": 22.8,
"h": 23.4,
"l": 22.6,
"c": 23.1,
"v": 15706964.35922039
},
{
"ts": "2025-10-26T16:00:00",
"o": 23.2,
"h": 23.3,
"l": 22.8,
"c": 22.8,
"v": 11716673.40271614
},
{
"ts": "2025-10-26T12:00:00",
"o": 23.3,
"h": 23.4,
"l": 22.9,
"c": 23.3,
"v": 26791989.62540889
},
{
"ts": "2025-10-26T08:00:00",
"o": 22.9,
"h": 23.4,
"l": 22.6,
"c": 23.3,
"v": 23900184.63369526
},
{
"ts": "2025-10-26T04:00:00",
"o": 22.2,
"h": 23.1,
"l": 22.2,
"c": 22.8,
"v": 35173734.51903088
},
{
"ts": "2025-10-26T00:00:00",
"o": 22.4,
"h": 22.9,
"l": 21.8,
"c": 22.2,
"v": 55895015.28425119
},
{
"ts": "2025-10-25T20:00:00",
"o": 22.3,
"h": 22.5,
"l": 22.3,
"c": 22.4,
"v": 2057002.04290264
},
{
"ts": "2025-10-25T16:00:00",
"o": 22.5,
"h": 22.5,
"l": 22.2,
"c": 22.4,
"v": 7070905.20556947
},
{
"ts": "2025-10-25T12:00:00",
"o": 22.6,
"h": 22.8,
"l": 22.4,
"c": 22.5,
"v": 22973804.52190803
},
{
"ts": "2025-10-25T08:00:00",
"o": 22.7,
"h": 23,
"l": 22.6,
"c": 22.8,
"v": 15733634.66095192
},
{
"ts": "2025-10-25T04:00:00",
"o": 23.1,
"h": 23.2,
"l": 22.6,
"c": 22.6,
"v": 27354669.1120017
},
{
"ts": "2025-10-25T00:00:00",
"o": 23.4,
"h": 23.4,
"l": 23,
"c": 23.2,
"v": 22368059.12396203
},
{
"ts": "2025-10-24T20:00:00",
"o": 22.9,
"h": 23.5,
"l": 22.9,
"c": 23.4,
"v": 6364964.33255679
},
{
"ts": "2025-10-24T16:00:00",
"o": 22.7,
"h": 23,
"l": 22.5,
"c": 22.9,
"v": 6235982.10498726
},
{
"ts": "2025-10-24T12:00:00",
"o": 23.3,
"h": 23.7,
"l": 22.7,
"c": 22.7,
"v": 35030518.45912598
},
{
"ts": "2025-10-24T08:00:00",
"o": 23.4,
"h": 23.6,
"l": 23.1,
"c": 23.2,
"v": 16927890.92990558
},
{
"ts": "2025-10-24T04:00:00",
"o": 23.1,
"h": 23.9,
"l": 23.1,
"c": 23.4,
"v": 47597184.23423852
},
{
"ts": "2025-10-24T00:00:00",
"o": 23.6,
"h": 23.9,
"l": 23,
"c": 23.1,
"v": 27419514.27659301
},
{
"ts": "2025-10-23T20:00:00",
"o": 23.4,
"h": 23.6,
"l": 23.3,
"c": 23.5,
"v": 7581115.52798522
},
{
"ts": "2025-10-23T16:00:00",
"o": 23.5,
"h": 23.8,
"l": 23.3,
"c": 23.5,
"v": 4724263.98420889
},
{
"ts": "2025-10-23T12:00:00",
"o": 23.4,
"h": 23.8,
"l": 23.1,
"c": 23.4,
"v": 16409062.98873969
},
{
"ts": "2025-10-23T08:00:00",
"o": 23.4,
"h": 23.9,
"l": 23.3,
"c": 23.4,
"v": 11359685.79127766
},
{
"ts": "2025-10-23T04:00:00",
"o": 23.3,
"h": 23.8,
"l": 23.2,
"c": 23.5,
"v": 19602399.34169018
},
{
"ts": "2025-10-23T00:00:00",
"o": 23.1,
"h": 23.5,
"l": 23,
"c": 23.3,
"v": 7143762.21842565
},
{
"ts": "2025-10-22T20:00:00",
"o": 23.6,
"h": 23.6,
"l": 22.6,
"c": 23.1,
"v": 18274570.88606378
},
{
"ts": "2025-10-22T16:00:00",
"o": 24,
"h": 24,
"l": 23.2,
"c": 23.6,
"v": 10093864.01123327
},
{
"ts": "2025-10-22T12:00:00",
"o": 23.3,
"h": 24.5,
"l": 23.2,
"c": 24,
"v": 18760311.2489125
},
{
"ts": "2025-10-22T08:00:00",
"o": 23.2,
"h": 23.6,
"l": 22.9,
"c": 23.3,
"v": 17616924.24555071
},
{
"ts": "2025-10-22T04:00:00",
"o": 23.4,
"h": 23.7,
"l": 23.1,
"c": 23.2,
"v": 16688885.51308105
},
{
"ts": "2025-10-22T00:00:00",
"o": 24,
"h": 24.1,
"l": 23.3,
"c": 23.3,
"v": 36478154.17067177
},
{
"ts": "2025-10-21T20:00:00",
"o": 25.1,
"h": 25.1,
"l": 23.8,
"c": 23.9,
"v": 18942965.77460155
},
{
"ts": "2025-10-21T16:00:00",
"o": 25.4,
"h": 25.5,
"l": 24.7,
"c": 25,
"v": 10675864.40149754
},
{
"ts": "2025-10-21T12:00:00",
"o": 24.3,
"h": 25.5,
"l": 23.9,
"c": 25.3,
"v": 35419484.92263446
},
{
"ts": "2025-10-21T08:00:00",
"o": 24.2,
"h": 24.3,
"l": 23.6,
"c": 24.2,
"v": 42201478.11633181
},
{
"ts": "2025-10-21T04:00:00",
"o": 24.7,
"h": 24.8,
"l": 23.9,
"c": 24.3,
"v": 55424718.00993186
},
{
"ts": "2025-10-21T00:00:00",
"o": 25.6,
"h": 25.7,
"l": 24.7,
"c": 24.8,
"v": 54862500.79676404
},
{
"ts": "2025-10-20T20:00:00",
"o": 25.4,
"h": 25.7,
"l": 25.3,
"c": 25.5,
"v": 21200752.22981571
},
{
"ts": "2025-10-20T16:00:00",
"o": 25.5,
"h": 25.6,
"l": 25,
"c": 25.5,
"v": 23370909.626854
},
{
"ts": "2025-10-20T12:00:00",
"o": 26.6,
"h": 26.6,
"l": 25.3,
"c": 25.6,
"v": 76883906.68102077
},
{
"ts": "2025-10-20T08:00:00",
"o": 27.2,
"h": 27.3,
"l": 26.4,
"c": 26.6,
"v": 13538282.01417901
},
{
"ts": "2025-10-20T04:00:00",
"o": 27.8,
"h": 27.8,
"l": 27.1,
"c": 27.2,
"v": 9279449.01557091
},
{
"ts": "2025-10-20T00:00:00",
"o": 27.3,
"h": 27.7,
"l": 26.7,
"c": 27.7,
"v": 11082999.78386072
},
{
"ts": "2025-10-19T20:00:00",
"o": 27.8,
"h": 27.8,
"l": 27.2,
"c": 27.2,
"v": 6174611.07644358
},
{
"ts": "2025-10-19T16:00:00",
"o": 27.5,
"h": 27.9,
"l": 27.4,
"c": 27.8,
"v": 2036341.02061302
},
{
"ts": "2025-10-19T12:00:00",
"o": 27.6,
"h": 27.9,
"l": 27.3,
"c": 27.5,
"v": 9191064.97118389
},
{
"ts": "2025-10-19T08:00:00",
"o": 27.2,
"h": 28,
"l": 26.8,
"c": 27.6,
"v": 14428986.01447262
},
{
"ts": "2025-10-19T04:00:00",
"o": 27.5,
"h": 27.5,
"l": 26.9,
"c": 27.3,
"v": 4962336.00978936
},
{
"ts": "2025-10-19T00:00:00",
"o": 27.7,
"h": 27.8,
"l": 27.4,
"c": 27.4,
"v": 3792507.92634967
},
{
"ts": "2025-10-18T20:00:00",
"o": 27.4,
"h": 27.8,
"l": 27.4,
"c": 27.7,
"v": 1151459.89604197
},
{
"ts": "2025-10-18T16:00:00",
"o": 27.5,
"h": 27.7,
"l": 27.2,
"c": 27.4,
"v": 3084777.05951499
},
{
"ts": "2025-10-18T12:00:00",
"o": 28,
"h": 28.2,
"l": 27.4,
"c": 27.5,
"v": 6011511.37135442
},
{
"ts": "2025-10-18T08:00:00",
"o": 28,
"h": 28.2,
"l": 27.8,
"c": 28,
"v": 3289509.26157656
},
{
"ts": "2025-10-18T04:00:00",
"o": 27.9,
"h": 28.3,
"l": 27.5,
"c": 28,
"v": 6775041.3165199
},
{
"ts": "2025-10-18T00:00:00",
"o": 27.7,
"h": 28.2,
"l": 27.6,
"c": 27.9,
"v": 7857425.48712912
},
{
"ts": "2025-10-17T20:00:00",
"o": 27.5,
"h": 28.2,
"l": 27.5,
"c": 27.7,
"v": 5251906.64567507
},
{
"ts": "2025-10-17T16:00:00",
"o": 27.9,
"h": 28.2,
"l": 27.4,
"c": 27.5,
"v": 3457725.70120126
},
{
"ts": "2025-10-17T12:00:00",
"o": 27.1,
"h": 27.9,
"l": 26.5,
"c": 27.9,
"v": 20057442.87131971
},
{
"ts": "2025-10-17T08:00:00",
"o": 26,
"h": 27.4,
"l": 25.7,
"c": 27,
"v": 32836888.44076943
},
{
"ts": "2025-10-17T04:00:00",
"o": 28.4,
"h": 28.5,
"l": 25.9,
"c": 26,
"v": 35181934.73211808
},
{
"ts": "2025-10-17T00:00:00",
"o": 28.2,
"h": 28.6,
"l": 27.8,
"c": 28.3,
"v": 18255093.10144566
},
{
"ts": "2025-10-16T20:00:00",
"o": 28,
"h": 28.3,
"l": 27.5,
"c": 28.3,
"v": 14290796.95704625
},
{
"ts": "2025-10-16T16:00:00",
"o": 28.3,
"h": 28.8,
"l": 27.5,
"c": 28,
"v": 17421600.76294578
},
{
"ts": "2025-10-16T12:00:00",
"o": 29.7,
"h": 29.8,
"l": 28.2,
"c": 28.4,
"v": 25352616.44351681
},
{
"ts": "2025-10-16T08:00:00",
"o": 29.4,
"h": 29.9,
"l": 28.4,
"c": 29.7,
"v": 18702195.22242724
},
{
"ts": "2025-10-16T04:00:00",
"o": 29.8,
"h": 30.1,
"l": 29.3,
"c": 29.5,
"v": 7422595.48762765
},
{
"ts": "2025-10-16T00:00:00",
"o": 29.6,
"h": 30,
"l": 29.5,
"c": 29.8,
"v": 10084970.17405816
},
{
"ts": "2025-10-15T20:00:00",
"o": 29.9,
"h": 30.1,
"l": 29.4,
"c": 29.7,
"v": 8163845.06922175
},
{
"ts": "2025-10-15T16:00:00",
"o": 29.7,
"h": 30,
"l": 29.2,
"c": 29.6,
"v": 6206969.96988594
},
{
"ts": "2025-10-15T12:00:00",
"o": 30,
"h": 30.4,
"l": 29.4,
"c": 29.6,
"v": 18899104.39205255
},
{
"ts": "2025-10-15T08:00:00",
"o": 30.1,
"h": 30.7,
"l": 29.8,
"c": 30,
"v": 12970244.14325784
},
{
"ts": "2025-10-15T04:00:00",
"o": 29.9,
"h": 30.5,
"l": 29.8,
"c": 30.2,
"v": 17259637.35310426
},
{
"ts": "2025-10-15T00:00:00",
"o": 30.2,
"h": 30.5,
"l": 29.8,
"c": 30,
"v": 13510727.01809666
},
{
"ts": "2025-10-14T20:00:00",
"o": 30.3,
"h": 30.5,
"l": 29.9,
"c": 30.2,
"v": 5508062.74198259
},
{
"ts": "2025-10-14T16:00:00",
"o": 30.4,
"h": 30.8,
"l": 29.7,
"c": 30.2,
"v": 14591409.290483
},
{
"ts": "2025-10-14T12:00:00",
"o": 28.7,
"h": 30.6,
"l": 28.5,
"c": 30.4,
"v": 17465212.48373473
},
{
"ts": "2025-10-14T08:00:00",
"o": 28.9,
"h": 29.1,
"l": 28.2,
"c": 28.6,
"v": 20337502.61111538
},
{
"ts": "2025-10-14T04:00:00",
"o": 30.7,
"h": 30.8,
"l": 28.5,
"c": 28.8,
"v": 59964368.75173933
},
{
"ts": "2025-10-14T00:00:00",
"o": 31.8,
"h": 32.1,
"l": 30.6,
"c": 30.7,
"v": 27789395.90674425
},
{
"ts": "2025-10-13T20:00:00",
"o": 31.7,
"h": 32,
"l": 31,
"c": 31.7,
"v": 15553965.15110825
},
{
"ts": "2025-10-13T16:00:00",
"o": 29.3,
"h": 32.4,
"l": 28.8,
"c": 31.7,
"v": 34888218.59506511
},
{
"ts": "2025-10-13T12:00:00",
"o": 28.2,
"h": 29.3,
"l": 28,
"c": 29.2,
"v": 25681181.52264142
},
{
"ts": "2025-10-13T08:00:00",
"o": 28.9,
"h": 29.9,
"l": 28,
"c": 28.2,
"v": 43783491.11792701
},
{
"ts": "2025-10-13T04:00:00",
"o": 28.6,
"h": 29.3,
"l": 28.4,
"c": 28.9,
"v": 23195500.96773682
},
{
"ts": "2025-10-13T00:00:00",
"o": 29,
"h": 29.5,
"l": 28.6,
"c": 28.6,
"v": 21446118.99178624
},
{
"ts": "2025-10-12T20:00:00",
"o": 29,
"h": 29.5,
"l": 28.5,
"c": 29,
"v": 18560889.80400075
},
{
"ts": "2025-10-12T16:00:00",
"o": 28,
"h": 29.5,
"l": 28,
"c": 29.1,
"v": 26822131.6682955
},
{
"ts": "2025-10-12T12:00:00",
"o": 26.3,
"h": 28.2,
"l": 25.8,
"c": 28,
"v": 51740231.65386166
},
{
"ts": "2025-10-12T08:00:00",
"o": 26.7,
"h": 26.9,
"l": 26.3,
"c": 26.4,
"v": 19783842.32258387
},
{
"ts": "2025-10-12T04:00:00",
"o": 26.2,
"h": 27,
"l": 26.1,
"c": 26.6,
"v": 29230236.46234828
},
{
"ts": "2025-10-12T00:00:00",
"o": 26.8,
"h": 27,
"l": 25.3,
"c": 26.1,
"v": 35832956.7223118
},
{
"ts": "2025-10-11T20:00:00",
"o": 27.2,
"h": 27.3,
"l": 26,
"c": 27,
"v": 10974999.43424813
},
{
"ts": "2025-10-11T16:00:00",
"o": 28,
"h": 28.4,
"l": 27,
"c": 27.2,
"v": 17398594.65425816
},
{
"ts": "2025-10-11T12:00:00",
"o": 27.9,
"h": 28.4,
"l": 27.1,
"c": 28,
"v": 27122847.2059452
},
{
"ts": "2025-10-11T08:00:00",
"o": 27.1,
"h": 28.3,
"l": 27,
"c": 27.9,
"v": 25577493.47790271
},
{
"ts": "2025-10-11T04:00:00",
"o": 26.5,
"h": 27.7,
"l": 26.4,
"c": 27.1,
"v": 38542737.34327789
},
{
"ts": "2025-10-11T00:00:00",
"o": 26.9,
"h": 27.8,
"l": 24.6,
"c": 26.5,
"v": 102956993.71350756
},
{
"ts": "2025-10-10T20:00:00",
"o": 34,
"h": 34,
"l": 20,
"c": 26.9,
"v": 192234049.2203777
},
{
"ts": "2025-10-10T16:00:00",
"o": 34.6,
"h": 35,
"l": 33.6,
"c": 34,
"v": 39540260.8000611
},
{
"ts": "2025-10-10T12:00:00",
"o": 36.6,
"h": 37.2,
"l": 34,
"c": 34.6,
"v": 69973349.7006027
},
{
"ts": "2025-10-10T08:00:00",
"o": 36.2,
"h": 36.7,
"l": 36,
"c": 36.6,
"v": 9292245.24720843
},
{
"ts": "2025-10-10T04:00:00",
"o": 36.9,
"h": 37,
"l": 36,
"c": 36.2,
"v": 23122281.93102071
},
{
"ts": "2025-10-10T00:00:00",
"o": 37.1,
"h": 37.4,
"l": 36.4,
"c": 36.9,
"v": 28184843.18857438
},
{
"ts": "2025-10-09T20:00:00",
"o": 37,
"h": 37.4,
"l": 36.9,
"c": 37.1,
"v": 11815868.48259611
},
{
"ts": "2025-10-09T16:00:00",
"o": 36.4,
"h": 37.2,
"l": 36.4,
"c": 36.9,
"v": 6557481.4403769
},
{
"ts": "2025-10-09T12:00:00",
"o": 36.3,
"h": 36.8,
"l": 36.1,
"c": 36.4,
"v": 15559333.18383048
},
{
"ts": "2025-10-09T08:00:00",
"o": 36.8,
"h": 36.9,
"l": 35.8,
"c": 36.3,
"v": 57350061.83920236
},
{
"ts": "2025-10-09T04:00:00",
"o": 37,
"h": 37.6,
"l": 36.7,
"c": 36.9,
"v": 13682574.09642692
},
{
"ts": "2025-10-09T00:00:00",
"o": 38.1,
"h": 38.2,
"l": 36.6,
"c": 36.9,
"v": 46080673.64033164
},
{
"ts": "2025-10-08T20:00:00",
"o": 38.3,
"h": 38.3,
"l": 37.9,
"c": 38,
"v": 7707423.69619845
},
{
"ts": "2025-10-08T16:00:00",
"o": 37.8,
"h": 38.7,
"l": 37.8,
"c": 38.1,
"v": 24062357.73289441
},
{
"ts": "2025-10-08T12:00:00",
"o": 37.7,
"h": 38.2,
"l": 37.6,
"c": 37.9,
"v": 22601328.58234693
},
{
"ts": "2025-10-08T08:00:00",
"o": 38.1,
"h": 38.2,
"l": 37.7,
"c": 37.7,
"v": 10494146.1144956
},
{
"ts": "2025-10-08T04:00:00",
"o": 37.5,
"h": 38.1,
"l": 37.3,
"c": 38.1,
"v": 19638306.56079472
},
{
"ts": "2025-10-08T00:00:00",
"o": 37.8,
"h": 38.5,
"l": 37.4,
"c": 37.5,
"v": 30233097.01166691
},
{
"ts": "2025-10-07T20:00:00",
"o": 37.9,
"h": 38.4,
"l": 37.8,
"c": 37.8,
"v": 19892114.84082985
},
{
"ts": "2025-10-07T16:00:00",
"o": 37.9,
"h": 38.4,
"l": 37.6,
"c": 37.9,
"v": 25933969.66372146
},
{
"ts": "2025-10-07T12:00:00",
"o": 39.5,
"h": 39.6,
"l": 37.4,
"c": 37.9,
"v": 75261776.3047597
},
{
"ts": "2025-10-07T08:00:00",
"o": 39.2,
"h": 39.6,
"l": 38.7,
"c": 39.5,
"v": 29151872.72040168
},
{
"ts": "2025-10-07T04:00:00",
"o": 40.5,
"h": 40.5,
"l": 39,
"c": 39.2,
"v": 51124996.24745072
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 18.7,
"h": 18.9,
"l": 18.5,
"c": 18.6,
"v": 9099770.66515033
},
{
"ts": "2025-10-31T00:00:00",
"o": 18.8,
"h": 19.2,
"l": 18.2,
"c": 18.7,
"v": 70334579.64694566
},
{
"ts": "2025-10-30T00:00:00",
"o": 21.1,
"h": 21.7,
"l": 18.3,
"c": 18.9,
"v": 267588302.41545933
},
{
"ts": "2025-10-29T00:00:00",
"o": 20.5,
"h": 22.1,
"l": 19.7,
"c": 21,
"v": 134512011.6372841
},
{
"ts": "2025-10-28T00:00:00",
"o": 21.6,
"h": 22,
"l": 20.1,
"c": 20.5,
"v": 194818211.77183375
},
{
"ts": "2025-10-27T00:00:00",
"o": 23,
"h": 24.1,
"l": 21.5,
"c": 21.7,
"v": 253681624.66377804
},
{
"ts": "2025-10-26T00:00:00",
"o": 22.4,
"h": 23.4,
"l": 21.8,
"c": 23.1,
"v": 169184561.82432276
},
{
"ts": "2025-10-25T00:00:00",
"o": 23.4,
"h": 23.4,
"l": 22.2,
"c": 22.4,
"v": 97558074.66729578
},
{
"ts": "2025-10-24T00:00:00",
"o": 23.6,
"h": 23.9,
"l": 22.5,
"c": 23.4,
"v": 139576054.33740714
},
{
"ts": "2025-10-23T00:00:00",
"o": 23.1,
"h": 23.9,
"l": 23,
"c": 23.5,
"v": 66820289.85232729
},
{
"ts": "2025-10-22T00:00:00",
"o": 24,
"h": 24.5,
"l": 22.6,
"c": 23.1,
"v": 117912710.07551308
},
{
"ts": "2025-10-21T00:00:00",
"o": 25.6,
"h": 25.7,
"l": 23.6,
"c": 23.9,
"v": 217527012.02176127
},
{
"ts": "2025-10-20T00:00:00",
"o": 27.3,
"h": 27.8,
"l": 25,
"c": 25.5,
"v": 155356299.35130113
},
{
"ts": "2025-10-19T00:00:00",
"o": 27.7,
"h": 28,
"l": 26.8,
"c": 27.2,
"v": 40585847.01885214
},
{
"ts": "2025-10-18T00:00:00",
"o": 27.7,
"h": 28.3,
"l": 27.2,
"c": 27.7,
"v": 28169724.39213696
},
{
"ts": "2025-10-17T00:00:00",
"o": 28.2,
"h": 28.6,
"l": 25.7,
"c": 27.7,
"v": 115040991.49252921
},
{
"ts": "2025-10-16T00:00:00",
"o": 29.6,
"h": 30.1,
"l": 27.5,
"c": 28.3,
"v": 93274775.04762189
},
{
"ts": "2025-10-15T00:00:00",
"o": 30.2,
"h": 30.7,
"l": 29.2,
"c": 29.7,
"v": 77010527.945619
},
{
"ts": "2025-10-14T00:00:00",
"o": 31.8,
"h": 32.1,
"l": 28.2,
"c": 30.2,
"v": 145655951.7857993
},
{
"ts": "2025-10-13T00:00:00",
"o": 29,
"h": 32.4,
"l": 28,
"c": 31.7,
"v": 164548476.34626484
},
{
"ts": "2025-10-12T00:00:00",
"o": 26.8,
"h": 29.5,
"l": 25.3,
"c": 29,
"v": 181970288.63340187
},
{
"ts": "2025-10-11T00:00:00",
"o": 26.9,
"h": 28.4,
"l": 24.6,
"c": 27,
"v": 222573665.82913965
},
{
"ts": "2025-10-10T00:00:00",
"o": 37.1,
"h": 37.4,
"l": 20,
"c": 26.9,
"v": 362347030.087845
},
{
"ts": "2025-10-09T00:00:00",
"o": 38.1,
"h": 38.2,
"l": 35.8,
"c": 37.1,
"v": 151045992.6827644
},
{
"ts": "2025-10-08T00:00:00",
"o": 37.8,
"h": 38.7,
"l": 37.3,
"c": 38,
"v": 114736659.69839703
},
{
"ts": "2025-10-07T00:00:00",
"o": 40.4,
"h": 41,
"l": 37.4,
"c": 37.8,
"v": 240569573.20864162
},
{
"ts": "2025-10-06T00:00:00",
"o": 38.5,
"h": 40.8,
"l": 38.1,
"c": 40.2,
"v": 200170184.89012203
},
{
"ts": "2025-10-05T00:00:00",
"o": 40.1,
"h": 40.7,
"l": 37.9,
"c": 38.5,
"v": 309226348.74602866
},
{
"ts": "2025-10-04T00:00:00",
"o": 39.2,
"h": 42.6,
"l": 38.7,
"c": 40.1,
"v": 575283141.788873
},
{
"ts": "2025-10-03T00:00:00",
"o": 37.5,
"h": 39.5,
"l": 36.3,
"c": 39.3,
"v": 245773377.08085194
},
{
"ts": "2025-10-02T00:00:00",
"o": 37.9,
"h": 38.7,
"l": 36.3,
"c": 37.6,
"v": 205508135.88627973
},
{
"ts": "2025-10-01T00:00:00",
"o": 36.8,
"h": 38.5,
"l": 36.2,
"c": 37.9,
"v": 184567160.94354108
},
{
"ts": "2025-09-30T00:00:00",
"o": 38.9,
"h": 39,
"l": 35.8,
"c": 36.9,
"v": 206572221.33497727
},
{
"ts": "2025-09-29T00:00:00",
"o": 40.9,
"h": 41.5,
"l": 37.7,
"c": 38.9,
"v": 458229815.9937584
},
{
"ts": "2025-09-28T00:00:00",
"o": 40.6,
"h": 41.1,
"l": 38.9,
"c": 40.9,
"v": 380630055.0148156
},
{
"ts": "2025-09-27T00:00:00",
"o": 40.7,
"h": 42.5,
"l": 39.2,
"c": 40.6,
"v": 613999746.2128872
},
{
"ts": "2025-09-26T00:00:00",
"o": 36.5,
"h": 42.2,
"l": 35.9,
"c": 40.6,
"v": 779766904.5357136
},
{
"ts": "2025-09-25T00:00:00",
"o": 39.9,
"h": 39.9,
"l": 35.5,
"c": 36.5,
"v": 733585590.2536896
},
{
"ts": "2025-09-24T00:00:00",
"o": 42,
"h": 45.4,
"l": 39.5,
"c": 39.9,
"v": 1660701483.6967514
},
{
"ts": "2025-09-23T00:00:00",
"o": 41.2,
"h": 43.6,
"l": 37.5,
"c": 41.9,
"v": 931592280.8622433
},
{
"ts": "2025-09-22T00:00:00",
"o": 46.2,
"h": 48.2,
"l": 38.4,
"c": 41.2,
"v": 1629430793.755613
},
{
"ts": "2025-09-21T00:00:00",
"o": 40.8,
"h": 49.4,
"l": 40.7,
"c": 46.2,
"v": 2605677091.389318
},
{
"ts": "2025-09-20T00:00:00",
"o": 41.4,
"h": 42.6,
"l": 37.8,
"c": 40.8,
"v": 1731317131.1304183
},
{
"ts": "2025-09-19T00:00:00",
"o": 37.4,
"h": 45.8,
"l": 37.4,
"c": 41.3,
"v": 2231750675.850838
},
{
"ts": "2025-09-18T00:00:00",
"o": 35.6,
"h": 37.5,
"l": 35.3,
"c": 37.4,
"v": 438371921.9304433
},
{
"ts": "2025-09-17T00:00:00",
"o": 35.9,
"h": 36.5,
"l": 33.8,
"c": 35.6,
"v": 472764479.9586648
},
{
"ts": "2025-09-16T00:00:00",
"o": 38.5,
"h": 40.5,
"l": 33.9,
"c": 35.9,
"v": 1151179326.0050735
},
{
"ts": "2025-09-15T00:00:00",
"o": 41.1,
"h": 46.2,
"l": 36.3,
"c": 38.5,
"v": 3287311107.630672
},
{
"ts": "2025-09-14T00:00:00",
"o": 39.6,
"h": 44.9,
"l": 38.1,
"c": 41.2,
"v": 4471485918.971033
},
{
"ts": "2025-09-13T00:00:00",
"o": 31.9,
"h": 40.7,
"l": 31.2,
"c": 39.7,
"v": 2376004987.4741616
},
{
"ts": "2025-09-12T00:00:00",
"o": 32.4,
"h": 34.3,
"l": 30,
"c": 31.8,
"v": 876145696.0645288
},
{
"ts": "2025-09-11T00:00:00",
"o": 34.6,
"h": 36.2,
"l": 31.4,
"c": 32.4,
"v": 1885816750.8673623
},
{
"ts": "2025-09-10T00:00:00",
"o": 35.2,
"h": 79,
"l": 33.6,
"c": 34.6,
"v": 1889417193.5789402
}
]
},
"orderbook": {
"market": "KRW-LINEA",
"timestamp": 1761963408888,
"total_ask_size": 14129651.98221348,
"total_bid_size": 13536852.77791657,
"units": [
{
"ask_price": 18.7,
"bid_price": 18.6,
"ask_size": 4087754.27530038,
"bid_size": 1514401.13133578
},
{
"ask_price": 18.8,
"bid_price": 18.5,
"ask_size": 941280.9176913,
"bid_size": 1675052.69364764
},
{
"ask_price": 18.9,
"bid_price": 18.4,
"ask_size": 851756.30304407,
"bid_size": 1194804.72842149
},
{
"ask_price": 19,
"bid_price": 18.3,
"ask_size": 992311.7467995,
"bid_size": 1198948.24459699
},
{
"ask_price": 19.1,
"bid_price": 18.2,
"ask_size": 958988.36936804,
"bid_size": 115758.7307692
}
]
},
"micro": {
"last_price": 18.6,
"best_bid": 18.6,
"best_ask": 18.7,
"mid": 18.65,
"spread_abs": 0.09999999999999787,
"spread_bps": 53.619302949060526,
"ob_imbalance_topN": 0.15764666878633699,
"h1_return": -0.16964285714285704,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 18.740000000000002,
"upper": 19.11629775444454,
"lower": 18.363702245555466,
"bandwidth_pct": 4.015984572513727,
"position_0to1": 0.31397709879154273
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-LINK",
"last": {
"price": 25630,
"ts": "2025-11-01T02:17:01.516Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 25620,
"h": 25650,
"l": 25520,
"c": 25630,
"v": 10471.66023668
},
{
"ts": "2025-11-01T01:00:00",
"o": 25690,
"h": 25820,
"l": 25610,
"c": 25610,
"v": 17784.68033595
},
{
"ts": "2025-11-01T00:00:00",
"o": 25830,
"h": 25830,
"l": 25630,
"c": 25680,
"v": 18026.65503814
},
{
"ts": "2025-10-31T23:00:00",
"o": 25910,
"h": 25940,
"l": 25810,
"c": 25810,
"v": 4709.24900906
},
{
"ts": "2025-10-31T22:00:00",
"o": 25850,
"h": 26000,
"l": 25840,
"c": 25920,
"v": 6694.00710515
},
{
"ts": "2025-10-31T21:00:00",
"o": 25690,
"h": 25880,
"l": 25670,
"c": 25880,
"v": 6532.60818879
},
{
"ts": "2025-10-31T20:00:00",
"o": 25840,
"h": 25940,
"l": 25670,
"c": 25730,
"v": 10523.7018582
},
{
"ts": "2025-10-31T19:00:00",
"o": 25510,
"h": 25970,
"l": 25400,
"c": 25840,
"v": 8660.69591127
},
{
"ts": "2025-10-31T18:00:00",
"o": 25400,
"h": 25680,
"l": 25290,
"c": 25500,
"v": 8414.75104836
},
{
"ts": "2025-10-31T17:00:00",
"o": 25370,
"h": 25530,
"l": 25210,
"c": 25400,
"v": 16755.63423127
},
{
"ts": "2025-10-31T16:00:00",
"o": 25830,
"h": 25830,
"l": 25300,
"c": 25370,
"v": 16496.15344287
},
{
"ts": "2025-10-31T15:00:00",
"o": 25950,
"h": 26100,
"l": 25820,
"c": 25830,
"v": 11929.98246223
},
{
"ts": "2025-10-31T14:00:00",
"o": 25830,
"h": 26030,
"l": 25690,
"c": 25950,
"v": 17634.66380614
},
{
"ts": "2025-10-31T13:00:00",
"o": 25710,
"h": 25910,
"l": 25610,
"c": 25840,
"v": 22746.22077258
},
{
"ts": "2025-10-31T12:00:00",
"o": 25930,
"h": 26000,
"l": 25700,
"c": 25700,
"v": 18473.40251882
},
{
"ts": "2025-10-31T11:00:00",
"o": 25760,
"h": 25960,
"l": 25690,
"c": 25950,
"v": 16147.02815073
},
{
"ts": "2025-10-31T10:00:00",
"o": 25910,
"h": 25980,
"l": 25740,
"c": 25740,
"v": 20578.69600513
},
{
"ts": "2025-10-31T09:00:00",
"o": 25930,
"h": 25940,
"l": 25740,
"c": 25890,
"v": 40629.39381116
},
{
"ts": "2025-10-31T08:00:00",
"o": 25800,
"h": 25940,
"l": 25680,
"c": 25930,
"v": 26694.7871028
},
{
"ts": "2025-10-31T07:00:00",
"o": 25780,
"h": 25890,
"l": 25670,
"c": 25820,
"v": 16566.30189835
},
{
"ts": "2025-10-31T06:00:00",
"o": 25750,
"h": 25850,
"l": 25690,
"c": 25780,
"v": 13190.80575626
},
{
"ts": "2025-10-31T05:00:00",
"o": 25830,
"h": 25850,
"l": 25670,
"c": 25740,
"v": 25420.304853
},
{
"ts": "2025-10-31T04:00:00",
"o": 25500,
"h": 25840,
"l": 25480,
"c": 25840,
"v": 30935.74814018
},
{
"ts": "2025-10-31T03:00:00",
"o": 25440,
"h": 25620,
"l": 25350,
"c": 25480,
"v": 16210.50320649
},
{
"ts": "2025-10-31T02:00:00",
"o": 25740,
"h": 25740,
"l": 25330,
"c": 25410,
"v": 25373.08531512
},
{
"ts": "2025-10-31T01:00:00",
"o": 25480,
"h": 25750,
"l": 25290,
"c": 25740,
"v": 36621.61766004
},
{
"ts": "2025-10-31T00:00:00",
"o": 25500,
"h": 25610,
"l": 25400,
"c": 25480,
"v": 25259.63347088
},
{
"ts": "2025-10-30T23:00:00",
"o": 25500,
"h": 25550,
"l": 25410,
"c": 25510,
"v": 21604.93153371
},
{
"ts": "2025-10-30T22:00:00",
"o": 25410,
"h": 25500,
"l": 25350,
"c": 25490,
"v": 27715.20958174
},
{
"ts": "2025-10-30T21:00:00",
"o": 25350,
"h": 25460,
"l": 25180,
"c": 25380,
"v": 21457.65532277
},
{
"ts": "2025-10-30T20:00:00",
"o": 25000,
"h": 25360,
"l": 24900,
"c": 25350,
"v": 30727.14539976
},
{
"ts": "2025-10-30T19:00:00",
"o": 25160,
"h": 25240,
"l": 24900,
"c": 24970,
"v": 42824.56571545
},
{
"ts": "2025-10-30T18:00:00",
"o": 25380,
"h": 25420,
"l": 25160,
"c": 25160,
"v": 19521.45194842
},
{
"ts": "2025-10-30T17:00:00",
"o": 25610,
"h": 25620,
"l": 25170,
"c": 25350,
"v": 28313.54155946
},
{
"ts": "2025-10-30T16:00:00",
"o": 25540,
"h": 25720,
"l": 25440,
"c": 25610,
"v": 21122.32295325
},
{
"ts": "2025-10-30T15:00:00",
"o": 25820,
"h": 26040,
"l": 25510,
"c": 25530,
"v": 57622.28160466
},
{
"ts": "2025-10-30T14:00:00",
"o": 25860,
"h": 26050,
"l": 25600,
"c": 25800,
"v": 54510.18577435
},
{
"ts": "2025-10-30T13:00:00",
"o": 26160,
"h": 26280,
"l": 25850,
"c": 25860,
"v": 78690.20180006
},
{
"ts": "2025-10-30T12:00:00",
"o": 26470,
"h": 26570,
"l": 26000,
"c": 26160,
"v": 89942.81881821
},
{
"ts": "2025-10-30T11:00:00",
"o": 26530,
"h": 26660,
"l": 26360,
"c": 26470,
"v": 41254.66630096
},
{
"ts": "2025-10-30T10:00:00",
"o": 26860,
"h": 26890,
"l": 26510,
"c": 26550,
"v": 24824.34484166
},
{
"ts": "2025-10-30T09:00:00",
"o": 27100,
"h": 27130,
"l": 26820,
"c": 26860,
"v": 15718.28701366
},
{
"ts": "2025-10-30T08:00:00",
"o": 27360,
"h": 27410,
"l": 27100,
"c": 27100,
"v": 21512.70384406
},
{
"ts": "2025-10-30T07:00:00",
"o": 27140,
"h": 27430,
"l": 27040,
"c": 27370,
"v": 26713.81772518
},
{
"ts": "2025-10-30T06:00:00",
"o": 27100,
"h": 27170,
"l": 26800,
"c": 27080,
"v": 21898.44553098
},
{
"ts": "2025-10-30T05:00:00",
"o": 26520,
"h": 27160,
"l": 26380,
"c": 27100,
"v": 44586.61776628
},
{
"ts": "2025-10-30T04:00:00",
"o": 27090,
"h": 27100,
"l": 26280,
"c": 26530,
"v": 109060.38441224
},
{
"ts": "2025-10-30T03:00:00",
"o": 27160,
"h": 27220,
"l": 27000,
"c": 27070,
"v": 15650.54525338
},
{
"ts": "2025-10-30T02:00:00",
"o": 27060,
"h": 27340,
"l": 27040,
"c": 27170,
"v": 16817.45877293
},
{
"ts": "2025-10-30T01:00:00",
"o": 27310,
"h": 27310,
"l": 27010,
"c": 27070,
"v": 16220.06018059
},
{
"ts": "2025-10-30T00:00:00",
"o": 27100,
"h": 27360,
"l": 26890,
"c": 27320,
"v": 41411.25535722
},
{
"ts": "2025-10-29T23:00:00",
"o": 27350,
"h": 27350,
"l": 26830,
"c": 27100,
"v": 52549.00789667
},
{
"ts": "2025-10-29T22:00:00",
"o": 27600,
"h": 27630,
"l": 27290,
"c": 27360,
"v": 25912.63131651
},
{
"ts": "2025-10-29T21:00:00",
"o": 27500,
"h": 27810,
"l": 27380,
"c": 27580,
"v": 33803.30696897
},
{
"ts": "2025-10-29T20:00:00",
"o": 27300,
"h": 27550,
"l": 27110,
"c": 27500,
"v": 18413.05340822
},
{
"ts": "2025-10-29T19:00:00",
"o": 27060,
"h": 27590,
"l": 27050,
"c": 27280,
"v": 32894.24384295
},
{
"ts": "2025-10-29T18:00:00",
"o": 27270,
"h": 27400,
"l": 26280,
"c": 27060,
"v": 55124.76588725
},
{
"ts": "2025-10-29T17:00:00",
"o": 26970,
"h": 27350,
"l": 26810,
"c": 27260,
"v": 19757.08488929
},
{
"ts": "2025-10-29T16:00:00",
"o": 26810,
"h": 27090,
"l": 26600,
"c": 26930,
"v": 17087.12704921
},
{
"ts": "2025-10-29T15:00:00",
"o": 27000,
"h": 27040,
"l": 26600,
"c": 26820,
"v": 19842.90961981
},
{
"ts": "2025-10-29T14:00:00",
"o": 26870,
"h": 27070,
"l": 26710,
"c": 26970,
"v": 19071.68639379
},
{
"ts": "2025-10-29T13:00:00",
"o": 26740,
"h": 27070,
"l": 26710,
"c": 26840,
"v": 22650.32337733
},
{
"ts": "2025-10-29T12:00:00",
"o": 26800,
"h": 26890,
"l": 26650,
"c": 26720,
"v": 18794.34384169
},
{
"ts": "2025-10-29T11:00:00",
"o": 26540,
"h": 26900,
"l": 26530,
"c": 26800,
"v": 32379.79816705
},
{
"ts": "2025-10-29T10:00:00",
"o": 26560,
"h": 26720,
"l": 26490,
"c": 26540,
"v": 14482.90847466
},
{
"ts": "2025-10-29T09:00:00",
"o": 26440,
"h": 26580,
"l": 26370,
"c": 26530,
"v": 12332.44734597
},
{
"ts": "2025-10-29T08:00:00",
"o": 26570,
"h": 26590,
"l": 26380,
"c": 26440,
"v": 15364.96807533
},
{
"ts": "2025-10-29T07:00:00",
"o": 26560,
"h": 26690,
"l": 26510,
"c": 26570,
"v": 6944.38087191
},
{
"ts": "2025-10-29T06:00:00",
"o": 26520,
"h": 26590,
"l": 26450,
"c": 26580,
"v": 9909.86000517
},
{
"ts": "2025-10-29T05:00:00",
"o": 26510,
"h": 26660,
"l": 26460,
"c": 26500,
"v": 13667.47638372
},
{
"ts": "2025-10-29T04:00:00",
"o": 26550,
"h": 26620,
"l": 26470,
"c": 26470,
"v": 14219.82966609
},
{
"ts": "2025-10-29T03:00:00",
"o": 26590,
"h": 26610,
"l": 26470,
"c": 26550,
"v": 13144.95753731
},
{
"ts": "2025-10-29T02:00:00",
"o": 26720,
"h": 26730,
"l": 26560,
"c": 26570,
"v": 15303.98714536
},
{
"ts": "2025-10-29T01:00:00",
"o": 26530,
"h": 26840,
"l": 26520,
"c": 26740,
"v": 13604.98925219
},
{
"ts": "2025-10-29T00:00:00",
"o": 26570,
"h": 26740,
"l": 26520,
"c": 26550,
"v": 18215.90511455
},
{
"ts": "2025-10-28T23:00:00",
"o": 26680,
"h": 26680,
"l": 26510,
"c": 26560,
"v": 16051.32409033
},
{
"ts": "2025-10-28T22:00:00",
"o": 26540,
"h": 26740,
"l": 26450,
"c": 26680,
"v": 17423.35881115
},
{
"ts": "2025-10-28T21:00:00",
"o": 26370,
"h": 26610,
"l": 26090,
"c": 26540,
"v": 25646.92150752
},
{
"ts": "2025-10-28T20:00:00",
"o": 26700,
"h": 26720,
"l": 26160,
"c": 26370,
"v": 71819.03443055
},
{
"ts": "2025-10-28T19:00:00",
"o": 27160,
"h": 27160,
"l": 26600,
"c": 26710,
"v": 25701.25898903
},
{
"ts": "2025-10-28T18:00:00",
"o": 27440,
"h": 27440,
"l": 27100,
"c": 27180,
"v": 6043.71280171
},
{
"ts": "2025-10-28T17:00:00",
"o": 27420,
"h": 27490,
"l": 27340,
"c": 27380,
"v": 2725.96791709
},
{
"ts": "2025-10-28T16:00:00",
"o": 27190,
"h": 27550,
"l": 27070,
"c": 27440,
"v": 12270.05715457
},
{
"ts": "2025-10-28T15:00:00",
"o": 27220,
"h": 27420,
"l": 27050,
"c": 27190,
"v": 17124.82197777
},
{
"ts": "2025-10-28T14:00:00",
"o": 27610,
"h": 27650,
"l": 26820,
"c": 27210,
"v": 50397.99373333
},
{
"ts": "2025-10-28T13:00:00",
"o": 27400,
"h": 27740,
"l": 27390,
"c": 27610,
"v": 64365.58615532
},
{
"ts": "2025-10-28T12:00:00",
"o": 27230,
"h": 27470,
"l": 27110,
"c": 27370,
"v": 18669.22933675
},
{
"ts": "2025-10-28T11:00:00",
"o": 27250,
"h": 27420,
"l": 27170,
"c": 27230,
"v": 15977.65480565
},
{
"ts": "2025-10-28T10:00:00",
"o": 27330,
"h": 27380,
"l": 27190,
"c": 27250,
"v": 11300.1810876
},
{
"ts": "2025-10-28T09:00:00",
"o": 27350,
"h": 27380,
"l": 27110,
"c": 27340,
"v": 16497.17204472
},
{
"ts": "2025-10-28T08:00:00",
"o": 27100,
"h": 27420,
"l": 27020,
"c": 27350,
"v": 26956.73438258
},
{
"ts": "2025-10-28T07:00:00",
"o": 27240,
"h": 27370,
"l": 27070,
"c": 27100,
"v": 31951.0339905
},
{
"ts": "2025-10-28T06:00:00",
"o": 26680,
"h": 27240,
"l": 26680,
"c": 27210,
"v": 29427.13462069
},
{
"ts": "2025-10-28T05:00:00",
"o": 26980,
"h": 27020,
"l": 26670,
"c": 26670,
"v": 32205.30292052
},
{
"ts": "2025-10-28T04:00:00",
"o": 27030,
"h": 27110,
"l": 26950,
"c": 26990,
"v": 29056.43213612
},
{
"ts": "2025-10-28T03:00:00",
"o": 27000,
"h": 27100,
"l": 26880,
"c": 27060,
"v": 14773.95918745
},
{
"ts": "2025-10-28T02:00:00",
"o": 27220,
"h": 27260,
"l": 26850,
"c": 27020,
"v": 29354.91519604
},
{
"ts": "2025-10-28T01:00:00",
"o": 27040,
"h": 27270,
"l": 27020,
"c": 27220,
"v": 24412.92067887
},
{
"ts": "2025-10-28T00:00:00",
"o": 26980,
"h": 27070,
"l": 26870,
"c": 27020,
"v": 32004.63467176
},
{
"ts": "2025-10-27T23:00:00",
"o": 26990,
"h": 27030,
"l": 26870,
"c": 26980,
"v": 23911.29657282
},
{
"ts": "2025-10-27T22:00:00",
"o": 27140,
"h": 27270,
"l": 26960,
"c": 26970,
"v": 14304.72861088
},
{
"ts": "2025-10-27T21:00:00",
"o": 27090,
"h": 27270,
"l": 27000,
"c": 27140,
"v": 15388.77522627
},
{
"ts": "2025-10-27T20:00:00",
"o": 27240,
"h": 27310,
"l": 27050,
"c": 27100,
"v": 10076.07204031
},
{
"ts": "2025-10-27T19:00:00",
"o": 27520,
"h": 27560,
"l": 27250,
"c": 27320,
"v": 13183.88118326
},
{
"ts": "2025-10-27T18:00:00",
"o": 27600,
"h": 27930,
"l": 27500,
"c": 27520,
"v": 11647.38190102
},
{
"ts": "2025-10-27T17:00:00",
"o": 27640,
"h": 27710,
"l": 27540,
"c": 27620,
"v": 11243.76655901
},
{
"ts": "2025-10-27T16:00:00",
"o": 27190,
"h": 27640,
"l": 27180,
"c": 27600,
"v": 21737.48483834
},
{
"ts": "2025-10-27T15:00:00",
"o": 27060,
"h": 27260,
"l": 27030,
"c": 27190,
"v": 23087.78074583
},
{
"ts": "2025-10-27T14:00:00",
"o": 27190,
"h": 27220,
"l": 26920,
"c": 27060,
"v": 37789.80950445
},
{
"ts": "2025-10-27T13:00:00",
"o": 27050,
"h": 27250,
"l": 26870,
"c": 27190,
"v": 51041.40581806
},
{
"ts": "2025-10-27T12:00:00",
"o": 27340,
"h": 27370,
"l": 27050,
"c": 27060,
"v": 23957.03049179
},
{
"ts": "2025-10-27T11:00:00",
"o": 27390,
"h": 27480,
"l": 27220,
"c": 27340,
"v": 25266.83769177
},
{
"ts": "2025-10-27T10:00:00",
"o": 27330,
"h": 27510,
"l": 27260,
"c": 27410,
"v": 24503.68151156
},
{
"ts": "2025-10-27T09:00:00",
"o": 27560,
"h": 27560,
"l": 27260,
"c": 27330,
"v": 67734.37802894
},
{
"ts": "2025-10-27T08:00:00",
"o": 27790,
"h": 27940,
"l": 27450,
"c": 27560,
"v": 47958.36441031
},
{
"ts": "2025-10-27T07:00:00",
"o": 27990,
"h": 28080,
"l": 27590,
"c": 27810,
"v": 49220.35417029
},
{
"ts": "2025-10-27T06:00:00",
"o": 27930,
"h": 28080,
"l": 27780,
"c": 27990,
"v": 32238.72970094
},
{
"ts": "2025-10-27T05:00:00",
"o": 27930,
"h": 28100,
"l": 27860,
"c": 27930,
"v": 36936.51575798
},
{
"ts": "2025-10-27T04:00:00",
"o": 27980,
"h": 27990,
"l": 27800,
"c": 27940,
"v": 31076.9774927
},
{
"ts": "2025-10-27T03:00:00",
"o": 28100,
"h": 28180,
"l": 27930,
"c": 27990,
"v": 46911.2346411
},
{
"ts": "2025-10-27T02:00:00",
"o": 28000,
"h": 28180,
"l": 27820,
"c": 28130,
"v": 56167.63210428
},
{
"ts": "2025-10-27T01:00:00",
"o": 27670,
"h": 28030,
"l": 27670,
"c": 28000,
"v": 41883.48237378
},
{
"ts": "2025-10-27T00:00:00",
"o": 27440,
"h": 27770,
"l": 27380,
"c": 27670,
"v": 48894.99050792
},
{
"ts": "2025-10-26T23:00:00",
"o": 27510,
"h": 27640,
"l": 27340,
"c": 27450,
"v": 54633.57812999
},
{
"ts": "2025-10-26T22:00:00",
"o": 27030,
"h": 27580,
"l": 27030,
"c": 27530,
"v": 61379.1500166
},
{
"ts": "2025-10-26T21:00:00",
"o": 26880,
"h": 27070,
"l": 26840,
"c": 27020,
"v": 14006.8945629
},
{
"ts": "2025-10-26T20:00:00",
"o": 26960,
"h": 26960,
"l": 26820,
"c": 26870,
"v": 9734.15942991
},
{
"ts": "2025-10-26T19:00:00",
"o": 26970,
"h": 26980,
"l": 26900,
"c": 26960,
"v": 8059.26361952
},
{
"ts": "2025-10-26T18:00:00",
"o": 26910,
"h": 27000,
"l": 26890,
"c": 26970,
"v": 6574.58295726
},
{
"ts": "2025-10-26T17:00:00",
"o": 26980,
"h": 27060,
"l": 26890,
"c": 26910,
"v": 12812.76594261
},
{
"ts": "2025-10-26T16:00:00",
"o": 27200,
"h": 27210,
"l": 26980,
"c": 26980,
"v": 16105.43944376
},
{
"ts": "2025-10-26T15:00:00",
"o": 27160,
"h": 27230,
"l": 27020,
"c": 27200,
"v": 20920.40573791
},
{
"ts": "2025-10-26T14:00:00",
"o": 27290,
"h": 27350,
"l": 27150,
"c": 27170,
"v": 33164.25664497
},
{
"ts": "2025-10-26T13:00:00",
"o": 27280,
"h": 27390,
"l": 27140,
"c": 27290,
"v": 38127.76976588
},
{
"ts": "2025-10-26T12:00:00",
"o": 27210,
"h": 27300,
"l": 27110,
"c": 27250,
"v": 54376.93070531
},
{
"ts": "2025-10-26T11:00:00",
"o": 26860,
"h": 27240,
"l": 26810,
"c": 27220,
"v": 43609.17181428
},
{
"ts": "2025-10-26T10:00:00",
"o": 26920,
"h": 26940,
"l": 26760,
"c": 26860,
"v": 30416.15817035
},
{
"ts": "2025-10-26T09:00:00",
"o": 26700,
"h": 27070,
"l": 26670,
"c": 26920,
"v": 48876.17038341
},
{
"ts": "2025-10-26T08:00:00",
"o": 26600,
"h": 26710,
"l": 26580,
"c": 26670,
"v": 8410.68966634
},
{
"ts": "2025-10-26T07:00:00",
"o": 26520,
"h": 26610,
"l": 26470,
"c": 26600,
"v": 10658.9304984
},
{
"ts": "2025-10-26T06:00:00",
"o": 26530,
"h": 26540,
"l": 26460,
"c": 26520,
"v": 15778.2005272
},
{
"ts": "2025-10-26T05:00:00",
"o": 26520,
"h": 26580,
"l": 26480,
"c": 26530,
"v": 6844.21644643
},
{
"ts": "2025-10-26T04:00:00",
"o": 26470,
"h": 26560,
"l": 26450,
"c": 26550,
"v": 12896.9136019
},
{
"ts": "2025-10-26T03:00:00",
"o": 26500,
"h": 26580,
"l": 26430,
"c": 26470,
"v": 18537.92649142
},
{
"ts": "2025-10-26T02:00:00",
"o": 26630,
"h": 26650,
"l": 26470,
"c": 26500,
"v": 21095.60854138
},
{
"ts": "2025-10-26T01:00:00",
"o": 26790,
"h": 26800,
"l": 26550,
"c": 26640,
"v": 27440.82525628
},
{
"ts": "2025-10-26T00:00:00",
"o": 26830,
"h": 26870,
"l": 26730,
"c": 26780,
"v": 24306.90312354
},
{
"ts": "2025-10-25T23:00:00",
"o": 26840,
"h": 26850,
"l": 26790,
"c": 26820,
"v": 6368.99511735
},
{
"ts": "2025-10-25T16:00:00",
"o": 26820,
"h": 26860,
"l": 26760,
"c": 26840,
"v": 9522.73372861
},
{
"ts": "2025-10-25T15:00:00",
"o": 26900,
"h": 26930,
"l": 26770,
"c": 26820,
"v": 9616.42152284
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 25830,
"h": 25830,
"l": 25520,
"c": 25630,
"v": 46282.99561077
},
{
"ts": "2025-10-31T20:00:00",
"o": 25840,
"h": 26000,
"l": 25670,
"c": 25810,
"v": 28459.5661612
},
{
"ts": "2025-10-31T16:00:00",
"o": 25830,
"h": 25970,
"l": 25210,
"c": 25840,
"v": 50327.23463377
},
{
"ts": "2025-10-31T12:00:00",
"o": 25930,
"h": 26100,
"l": 25610,
"c": 25830,
"v": 70784.26955977
},
{
"ts": "2025-10-31T08:00:00",
"o": 25800,
"h": 25980,
"l": 25680,
"c": 25950,
"v": 104049.90506982
},
{
"ts": "2025-10-31T04:00:00",
"o": 25500,
"h": 25890,
"l": 25480,
"c": 25820,
"v": 86113.16064779
},
{
"ts": "2025-10-31T00:00:00",
"o": 25500,
"h": 25750,
"l": 25290,
"c": 25480,
"v": 103464.83965253
},
{
"ts": "2025-10-30T20:00:00",
"o": 25000,
"h": 25550,
"l": 24900,
"c": 25510,
"v": 101504.94183798
},
{
"ts": "2025-10-30T16:00:00",
"o": 25540,
"h": 25720,
"l": 24900,
"c": 24970,
"v": 111781.88217658
},
{
"ts": "2025-10-30T12:00:00",
"o": 26470,
"h": 26570,
"l": 25510,
"c": 25530,
"v": 280765.48799728
},
{
"ts": "2025-10-30T08:00:00",
"o": 27360,
"h": 27410,
"l": 26360,
"c": 26470,
"v": 103310.00200034
},
{
"ts": "2025-10-30T04:00:00",
"o": 27090,
"h": 27430,
"l": 26280,
"c": 27370,
"v": 202259.26543468
},
{
"ts": "2025-10-30T00:00:00",
"o": 27100,
"h": 27360,
"l": 26890,
"c": 27070,
"v": 90099.31956412
},
{
"ts": "2025-10-29T20:00:00",
"o": 27300,
"h": 27810,
"l": 26830,
"c": 27100,
"v": 130677.99959037
},
{
"ts": "2025-10-29T16:00:00",
"o": 26810,
"h": 27590,
"l": 26280,
"c": 27280,
"v": 124863.2216687
},
{
"ts": "2025-10-29T12:00:00",
"o": 26800,
"h": 27070,
"l": 26600,
"c": 26820,
"v": 80359.26323262
},
{
"ts": "2025-10-29T08:00:00",
"o": 26570,
"h": 26900,
"l": 26370,
"c": 26800,
"v": 74560.12206301
},
{
"ts": "2025-10-29T04:00:00",
"o": 26550,
"h": 26690,
"l": 26450,
"c": 26570,
"v": 44741.54692689
},
{
"ts": "2025-10-29T00:00:00",
"o": 26570,
"h": 26840,
"l": 26470,
"c": 26550,
"v": 60269.83904941
},
{
"ts": "2025-10-28T20:00:00",
"o": 26700,
"h": 26740,
"l": 26090,
"c": 26560,
"v": 130940.63883955
},
{
"ts": "2025-10-28T16:00:00",
"o": 27190,
"h": 27550,
"l": 26600,
"c": 26710,
"v": 46740.9968624
},
{
"ts": "2025-10-28T12:00:00",
"o": 27230,
"h": 27740,
"l": 26820,
"c": 27190,
"v": 150557.63120317
},
{
"ts": "2025-10-28T08:00:00",
"o": 27100,
"h": 27420,
"l": 27020,
"c": 27230,
"v": 70731.74232055
},
{
"ts": "2025-10-28T04:00:00",
"o": 27030,
"h": 27370,
"l": 26670,
"c": 27100,
"v": 122639.90366783
},
{
"ts": "2025-10-28T00:00:00",
"o": 26980,
"h": 27270,
"l": 26850,
"c": 27060,
"v": 100546.42973412
},
{
"ts": "2025-10-27T20:00:00",
"o": 27240,
"h": 27310,
"l": 26870,
"c": 26980,
"v": 63680.87245028
},
{
"ts": "2025-10-27T16:00:00",
"o": 27190,
"h": 27930,
"l": 27180,
"c": 27320,
"v": 57812.51448163
},
{
"ts": "2025-10-27T12:00:00",
"o": 27340,
"h": 27370,
"l": 26870,
"c": 27190,
"v": 135876.02656013
},
{
"ts": "2025-10-27T08:00:00",
"o": 27790,
"h": 27940,
"l": 27220,
"c": 27340,
"v": 165463.26164258
},
{
"ts": "2025-10-27T04:00:00",
"o": 27980,
"h": 28100,
"l": 27590,
"c": 27810,
"v": 149472.57712191
},
{
"ts": "2025-10-27T00:00:00",
"o": 27440,
"h": 28180,
"l": 27380,
"c": 27990,
"v": 193857.33962708
},
{
"ts": "2025-10-26T20:00:00",
"o": 26960,
"h": 27640,
"l": 26820,
"c": 27450,
"v": 139753.7821394
},
{
"ts": "2025-10-26T16:00:00",
"o": 27200,
"h": 27210,
"l": 26890,
"c": 26960,
"v": 43552.05196315
},
{
"ts": "2025-10-26T12:00:00",
"o": 27210,
"h": 27390,
"l": 27020,
"c": 27200,
"v": 146589.36285407
},
{
"ts": "2025-10-26T08:00:00",
"o": 26600,
"h": 27240,
"l": 26580,
"c": 27220,
"v": 131312.19003438
},
{
"ts": "2025-10-26T04:00:00",
"o": 26470,
"h": 26610,
"l": 26450,
"c": 26600,
"v": 46178.26107393
},
{
"ts": "2025-10-26T00:00:00",
"o": 26830,
"h": 26870,
"l": 26430,
"c": 26470,
"v": 91381.26341262
},
{
"ts": "2025-10-25T20:00:00",
"o": 26840,
"h": 26850,
"l": 26790,
"c": 26820,
"v": 6368.99511735
},
{
"ts": "2025-10-25T16:00:00",
"o": 26820,
"h": 26860,
"l": 26760,
"c": 26840,
"v": 9522.73372861
},
{
"ts": "2025-10-25T12:00:00",
"o": 26860,
"h": 26980,
"l": 26750,
"c": 26820,
"v": 51781.79709307
},
{
"ts": "2025-10-25T08:00:00",
"o": 26690,
"h": 26890,
"l": 26670,
"c": 26870,
"v": 53338.80490789
},
{
"ts": "2025-10-25T04:00:00",
"o": 26640,
"h": 26860,
"l": 26610,
"c": 26660,
"v": 47454.44300222
},
{
"ts": "2025-10-25T00:00:00",
"o": 26710,
"h": 26830,
"l": 26550,
"c": 26620,
"v": 81724.99878012
},
{
"ts": "2025-10-24T20:00:00",
"o": 26560,
"h": 26850,
"l": 26530,
"c": 26720,
"v": 49847.86006963
},
{
"ts": "2025-10-24T16:00:00",
"o": 26350,
"h": 26650,
"l": 26200,
"c": 26570,
"v": 41127.5013236
},
{
"ts": "2025-10-24T12:00:00",
"o": 26550,
"h": 27000,
"l": 26160,
"c": 26340,
"v": 187739.75184617
},
{
"ts": "2025-10-24T08:00:00",
"o": 26400,
"h": 26630,
"l": 26280,
"c": 26550,
"v": 91797.1376128
},
{
"ts": "2025-10-24T04:00:00",
"o": 26080,
"h": 26550,
"l": 26020,
"c": 26400,
"v": 116370.21832101
},
{
"ts": "2025-10-24T00:00:00",
"o": 26220,
"h": 26320,
"l": 26030,
"c": 26090,
"v": 103711.7250301
},
{
"ts": "2025-10-23T20:00:00",
"o": 26200,
"h": 26230,
"l": 25850,
"c": 26220,
"v": 52605.78698248
},
{
"ts": "2025-10-23T16:00:00",
"o": 26160,
"h": 26600,
"l": 26070,
"c": 26240,
"v": 85832.48503986
},
{
"ts": "2025-10-23T12:00:00",
"o": 25990,
"h": 26360,
"l": 25770,
"c": 26120,
"v": 172168.40929963
},
{
"ts": "2025-10-23T08:00:00",
"o": 26470,
"h": 26630,
"l": 25960,
"c": 26010,
"v": 126688.31749276
},
{
"ts": "2025-10-23T04:00:00",
"o": 26120,
"h": 26620,
"l": 26060,
"c": 26450,
"v": 83742.81768608
},
{
"ts": "2025-10-23T00:00:00",
"o": 26070,
"h": 26260,
"l": 26030,
"c": 26120,
"v": 57970.70257133
},
{
"ts": "2025-10-22T20:00:00",
"o": 26160,
"h": 26160,
"l": 25500,
"c": 26070,
"v": 90691.02173698
},
{
"ts": "2025-10-22T16:00:00",
"o": 26350,
"h": 26390,
"l": 25900,
"c": 26130,
"v": 43952.75041831
},
{
"ts": "2025-10-22T12:00:00",
"o": 26350,
"h": 26580,
"l": 25960,
"c": 26330,
"v": 111492.84684045
},
{
"ts": "2025-10-22T08:00:00",
"o": 26550,
"h": 26560,
"l": 26010,
"c": 26370,
"v": 117920.5588918
},
{
"ts": "2025-10-22T04:00:00",
"o": 26570,
"h": 26870,
"l": 26310,
"c": 26590,
"v": 160426.92684655
},
{
"ts": "2025-10-22T00:00:00",
"o": 26520,
"h": 26760,
"l": 26340,
"c": 26570,
"v": 112411.55643402
},
{
"ts": "2025-10-21T20:00:00",
"o": 27030,
"h": 27030,
"l": 26430,
"c": 26520,
"v": 172602.49273364
},
{
"ts": "2025-10-21T16:00:00",
"o": 27990,
"h": 28100,
"l": 26930,
"c": 27030,
"v": 139703.72349749
},
{
"ts": "2025-10-21T12:00:00",
"o": 27260,
"h": 28300,
"l": 26900,
"c": 27990,
"v": 251306.15376579
},
{
"ts": "2025-10-21T08:00:00",
"o": 27280,
"h": 27320,
"l": 26860,
"c": 27260,
"v": 82509.19389058
},
{
"ts": "2025-10-21T04:00:00",
"o": 27260,
"h": 27330,
"l": 26660,
"c": 27260,
"v": 211680.78176412
},
{
"ts": "2025-10-21T00:00:00",
"o": 27970,
"h": 28480,
"l": 27240,
"c": 27260,
"v": 245127.61212868
},
{
"ts": "2025-10-20T20:00:00",
"o": 28190,
"h": 28360,
"l": 27900,
"c": 27940,
"v": 70304.7346924
},
{
"ts": "2025-10-20T16:00:00",
"o": 28110,
"h": 28370,
"l": 27680,
"c": 28200,
"v": 86597.95823857
},
{
"ts": "2025-10-20T12:00:00",
"o": 28470,
"h": 28750,
"l": 28090,
"c": 28090,
"v": 229105.96662303
},
{
"ts": "2025-10-20T08:00:00",
"o": 27920,
"h": 28490,
"l": 27780,
"c": 28480,
"v": 291403.0392005
},
{
"ts": "2025-10-20T04:00:00",
"o": 26590,
"h": 28450,
"l": 26510,
"c": 27900,
"v": 436506.82336604
},
{
"ts": "2025-10-20T00:00:00",
"o": 26200,
"h": 26650,
"l": 25760,
"c": 26590,
"v": 126495.10815729
},
{
"ts": "2025-10-19T20:00:00",
"o": 26440,
"h": 26580,
"l": 26170,
"c": 26220,
"v": 36164.87784886
},
{
"ts": "2025-10-19T16:00:00",
"o": 26400,
"h": 26710,
"l": 26240,
"c": 26440,
"v": 46425.45639236
},
{
"ts": "2025-10-19T12:00:00",
"o": 26040,
"h": 26540,
"l": 25850,
"c": 26360,
"v": 79102.21524233
},
{
"ts": "2025-10-19T08:00:00",
"o": 25530,
"h": 26210,
"l": 25090,
"c": 26020,
"v": 151839.04939258
},
{
"ts": "2025-10-19T04:00:00",
"o": 25690,
"h": 25710,
"l": 25350,
"c": 25530,
"v": 37740.28611711
},
{
"ts": "2025-10-19T00:00:00",
"o": 25660,
"h": 25740,
"l": 25400,
"c": 25690,
"v": 49487.46238618
},
{
"ts": "2025-10-18T20:00:00",
"o": 25660,
"h": 25830,
"l": 25600,
"c": 25690,
"v": 18705.73491856
},
{
"ts": "2025-10-18T16:00:00",
"o": 25680,
"h": 25790,
"l": 25460,
"c": 25660,
"v": 15588.51023115
},
{
"ts": "2025-10-18T12:00:00",
"o": 25780,
"h": 25920,
"l": 25470,
"c": 25680,
"v": 70261.42051751
},
{
"ts": "2025-10-18T08:00:00",
"o": 25570,
"h": 25890,
"l": 25540,
"c": 25760,
"v": 47510.02236948
},
{
"ts": "2025-10-18T04:00:00",
"o": 25730,
"h": 25890,
"l": 25320,
"c": 25530,
"v": 96175.91812976
},
{
"ts": "2025-10-18T00:00:00",
"o": 25530,
"h": 25950,
"l": 25480,
"c": 25730,
"v": 93127.30604375
},
{
"ts": "2025-10-17T20:00:00",
"o": 25180,
"h": 25800,
"l": 25090,
"c": 25490,
"v": 78608.01304396
},
{
"ts": "2025-10-17T16:00:00",
"o": 25500,
"h": 25800,
"l": 24960,
"c": 25160,
"v": 79365.21990575
},
{
"ts": "2025-10-17T12:00:00",
"o": 25410,
"h": 25640,
"l": 24880,
"c": 25520,
"v": 162742.98304998
},
{
"ts": "2025-10-17T08:00:00",
"o": 24800,
"h": 25480,
"l": 24220,
"c": 25400,
"v": 540180.40944692
},
{
"ts": "2025-10-17T04:00:00",
"o": 26650,
"h": 26650,
"l": 24770,
"c": 24780,
"v": 369300.61430065
},
{
"ts": "2025-10-17T00:00:00",
"o": 26620,
"h": 26990,
"l": 26490,
"c": 26670,
"v": 83001.8573155
},
{
"ts": "2025-10-16T20:00:00",
"o": 26690,
"h": 26770,
"l": 26340,
"c": 26620,
"v": 91221.43328266
},
{
"ts": "2025-10-16T16:00:00",
"o": 27050,
"h": 27550,
"l": 26510,
"c": 26680,
"v": 84898.81210994
},
{
"ts": "2025-10-16T12:00:00",
"o": 27970,
"h": 28130,
"l": 26950,
"c": 27050,
"v": 122367.2535979
},
{
"ts": "2025-10-16T08:00:00",
"o": 27400,
"h": 27990,
"l": 26900,
"c": 27970,
"v": 125521.63086189
},
{
"ts": "2025-10-16T04:00:00",
"o": 27450,
"h": 27650,
"l": 27240,
"c": 27440,
"v": 54647.62850994
},
{
"ts": "2025-10-16T00:00:00",
"o": 27480,
"h": 27690,
"l": 27330,
"c": 27450,
"v": 78337.76072917
},
{
"ts": "2025-10-15T20:00:00",
"o": 27520,
"h": 27640,
"l": 27130,
"c": 27500,
"v": 86799.64564121
},
{
"ts": "2025-10-15T16:00:00",
"o": 27600,
"h": 27710,
"l": 27240,
"c": 27520,
"v": 65537.87418437
},
{
"ts": "2025-10-15T12:00:00",
"o": 28210,
"h": 28280,
"l": 27500,
"c": 27570,
"v": 178837.07416467
},
{
"ts": "2025-10-15T08:00:00",
"o": 28350,
"h": 28840,
"l": 28050,
"c": 28210,
"v": 160775.8890795
},
{
"ts": "2025-10-15T04:00:00",
"o": 28590,
"h": 28900,
"l": 28310,
"c": 28350,
"v": 64871.45998197
},
{
"ts": "2025-10-15T00:00:00",
"o": 28740,
"h": 28940,
"l": 28520,
"c": 28580,
"v": 79622.60543092
},
{
"ts": "2025-10-14T20:00:00",
"o": 28560,
"h": 28830,
"l": 28390,
"c": 28740,
"v": 49773.72283536
},
{
"ts": "2025-10-14T16:00:00",
"o": 28820,
"h": 29450,
"l": 28200,
"c": 28540,
"v": 147461.15434329
},
{
"ts": "2025-10-14T12:00:00",
"o": 28250,
"h": 28900,
"l": 27750,
"c": 28790,
"v": 145040.54921885
},
{
"ts": "2025-10-14T08:00:00",
"o": 28180,
"h": 28510,
"l": 27610,
"c": 28250,
"v": 132600.72172854
},
{
"ts": "2025-10-14T04:00:00",
"o": 29150,
"h": 29250,
"l": 27690,
"c": 28170,
"v": 251799.8526555
},
{
"ts": "2025-10-14T00:00:00",
"o": 29560,
"h": 29910,
"l": 28930,
"c": 29150,
"v": 121849.08859478
},
{
"ts": "2025-10-13T20:00:00",
"o": 29860,
"h": 29980,
"l": 29540,
"c": 29580,
"v": 62941.16108539
},
{
"ts": "2025-10-13T16:00:00",
"o": 29690,
"h": 29940,
"l": 29270,
"c": 29840,
"v": 38982.56872993
},
{
"ts": "2025-10-13T12:00:00",
"o": 28920,
"h": 29850,
"l": 28730,
"c": 29690,
"v": 161843.27981578
},
{
"ts": "2025-10-13T08:00:00",
"o": 29390,
"h": 29720,
"l": 28500,
"c": 28920,
"v": 167653.26178422
},
{
"ts": "2025-10-13T04:00:00",
"o": 28700,
"h": 29510,
"l": 28570,
"c": 29390,
"v": 143909.55598266
},
{
"ts": "2025-10-13T00:00:00",
"o": 28690,
"h": 29110,
"l": 28380,
"c": 28680,
"v": 141516.98277713
},
{
"ts": "2025-10-12T20:00:00",
"o": 29160,
"h": 29230,
"l": 28450,
"c": 28700,
"v": 107293.86728323
},
{
"ts": "2025-10-12T16:00:00",
"o": 28610,
"h": 29190,
"l": 28420,
"c": 29160,
"v": 164195.08028236
},
{
"ts": "2025-10-12T12:00:00",
"o": 26650,
"h": 28670,
"l": 26460,
"c": 28590,
"v": 324696.93002283
},
{
"ts": "2025-10-12T08:00:00",
"o": 26630,
"h": 26840,
"l": 26280,
"c": 26660,
"v": 79496.98609287
},
{
"ts": "2025-10-12T04:00:00",
"o": 26240,
"h": 26800,
"l": 26170,
"c": 26630,
"v": 98365.3044189
},
{
"ts": "2025-10-12T00:00:00",
"o": 26510,
"h": 26510,
"l": 25600,
"c": 26240,
"v": 186966.45622383
},
{
"ts": "2025-10-11T20:00:00",
"o": 26660,
"h": 27010,
"l": 25860,
"c": 26510,
"v": 147119.48935506
},
{
"ts": "2025-10-11T16:00:00",
"o": 27370,
"h": 27640,
"l": 26430,
"c": 26700,
"v": 64565.20432863
},
{
"ts": "2025-10-11T12:00:00",
"o": 27530,
"h": 27600,
"l": 26740,
"c": 27350,
"v": 136407.61056501
},
{
"ts": "2025-10-11T08:00:00",
"o": 27100,
"h": 28190,
"l": 27000,
"c": 27530,
"v": 172941.1045236
},
{
"ts": "2025-10-11T04:00:00",
"o": 26940,
"h": 27280,
"l": 26540,
"c": 27080,
"v": 199062.28635551
},
{
"ts": "2025-10-11T00:00:00",
"o": 27230,
"h": 27950,
"l": 25700,
"c": 27000,
"v": 582482.88774084
},
{
"ts": "2025-10-10T20:00:00",
"o": 30510,
"h": 30740,
"l": 25350,
"c": 27230,
"v": 1077370.39045186
},
{
"ts": "2025-10-10T16:00:00",
"o": 31590,
"h": 31810,
"l": 30490,
"c": 30510,
"v": 159135.8140316
},
{
"ts": "2025-10-10T12:00:00",
"o": 32610,
"h": 33100,
"l": 31330,
"c": 31620,
"v": 244368.64857149
},
{
"ts": "2025-10-10T08:00:00",
"o": 32560,
"h": 33150,
"l": 32540,
"c": 32620,
"v": 128992.79023888
},
{
"ts": "2025-10-10T04:00:00",
"o": 32600,
"h": 32870,
"l": 32410,
"c": 32560,
"v": 107075.60085541
},
{
"ts": "2025-10-10T00:00:00",
"o": 32130,
"h": 32850,
"l": 32060,
"c": 32630,
"v": 130081.1006572
},
{
"ts": "2025-10-09T20:00:00",
"o": 31920,
"h": 32300,
"l": 31810,
"c": 32130,
"v": 42447.85734289
},
{
"ts": "2025-10-09T16:00:00",
"o": 31520,
"h": 32090,
"l": 31420,
"c": 31900,
"v": 46228.50463632
},
{
"ts": "2025-10-09T12:00:00",
"o": 31700,
"h": 31980,
"l": 31290,
"c": 31510,
"v": 145308.12293163
},
{
"ts": "2025-10-09T08:00:00",
"o": 32010,
"h": 32010,
"l": 31520,
"c": 31680,
"v": 134112.99000768
},
{
"ts": "2025-10-09T04:00:00",
"o": 32310,
"h": 32600,
"l": 31940,
"c": 31990,
"v": 58263.74641554
},
{
"ts": "2025-10-09T00:00:00",
"o": 32620,
"h": 32750,
"l": 31940,
"c": 32310,
"v": 117444.81845863
},
{
"ts": "2025-10-08T20:00:00",
"o": 32390,
"h": 32640,
"l": 32280,
"c": 32630,
"v": 38485.91317345
},
{
"ts": "2025-10-08T16:00:00",
"o": 31920,
"h": 32470,
"l": 31880,
"c": 32390,
"v": 43375.88442378
},
{
"ts": "2025-10-08T12:00:00",
"o": 31990,
"h": 32320,
"l": 31720,
"c": 31920,
"v": 71031.49204185
},
{
"ts": "2025-10-08T08:00:00",
"o": 31820,
"h": 32120,
"l": 31800,
"c": 31990,
"v": 44945.78840118
},
{
"ts": "2025-10-08T04:00:00",
"o": 31660,
"h": 31950,
"l": 31550,
"c": 31820,
"v": 61914.90011135
},
{
"ts": "2025-10-08T00:00:00",
"o": 31600,
"h": 32120,
"l": 31530,
"c": 31650,
"v": 93521.20753017
},
{
"ts": "2025-10-07T20:00:00",
"o": 31660,
"h": 32160,
"l": 31530,
"c": 31600,
"v": 65791.20860041
},
{
"ts": "2025-10-07T16:00:00",
"o": 31700,
"h": 31950,
"l": 31500,
"c": 31660,
"v": 57893.7468032
},
{
"ts": "2025-10-07T12:00:00",
"o": 32680,
"h": 32960,
"l": 31500,
"c": 31710,
"v": 272369.30609428
},
{
"ts": "2025-10-07T08:00:00",
"o": 32660,
"h": 32740,
"l": 32210,
"c": 32700,
"v": 181701.35943171
},
{
"ts": "2025-10-07T04:00:00",
"o": 33300,
"h": 33690,
"l": 32610,
"c": 32660,
"v": 179737.03026205
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 25830,
"h": 25830,
"l": 25520,
"c": 25630,
"v": 46282.99561077
},
{
"ts": "2025-10-31T00:00:00",
"o": 25500,
"h": 26100,
"l": 25210,
"c": 25810,
"v": 443198.97572488
},
{
"ts": "2025-10-30T00:00:00",
"o": 27100,
"h": 27430,
"l": 24900,
"c": 25510,
"v": 889720.89901098
},
{
"ts": "2025-10-29T00:00:00",
"o": 26570,
"h": 27810,
"l": 26280,
"c": 27100,
"v": 515471.992531
},
{
"ts": "2025-10-28T00:00:00",
"o": 26980,
"h": 27740,
"l": 26090,
"c": 26560,
"v": 622157.34262762
},
{
"ts": "2025-10-27T00:00:00",
"o": 27440,
"h": 28180,
"l": 26870,
"c": 26980,
"v": 766162.59188361
},
{
"ts": "2025-10-26T00:00:00",
"o": 26830,
"h": 27640,
"l": 26430,
"c": 27450,
"v": 598766.91147755
},
{
"ts": "2025-10-25T00:00:00",
"o": 26710,
"h": 26980,
"l": 26550,
"c": 26820,
"v": 250191.77262926
},
{
"ts": "2025-10-24T00:00:00",
"o": 26220,
"h": 27000,
"l": 26020,
"c": 26720,
"v": 590594.19420331
},
{
"ts": "2025-10-23T00:00:00",
"o": 26070,
"h": 26630,
"l": 25770,
"c": 26220,
"v": 579008.51907214
},
{
"ts": "2025-10-22T00:00:00",
"o": 26520,
"h": 26870,
"l": 25500,
"c": 26070,
"v": 636895.66116811
},
{
"ts": "2025-10-21T00:00:00",
"o": 27970,
"h": 28480,
"l": 26430,
"c": 26520,
"v": 1102929.9577803
},
{
"ts": "2025-10-20T00:00:00",
"o": 26200,
"h": 28750,
"l": 25760,
"c": 27940,
"v": 1240413.63027783
},
{
"ts": "2025-10-19T00:00:00",
"o": 25660,
"h": 26710,
"l": 25090,
"c": 26220,
"v": 400759.34737942
},
{
"ts": "2025-10-18T00:00:00",
"o": 25530,
"h": 25950,
"l": 25320,
"c": 25690,
"v": 341368.91221021
},
{
"ts": "2025-10-17T00:00:00",
"o": 26620,
"h": 26990,
"l": 24220,
"c": 25490,
"v": 1313199.09706276
},
{
"ts": "2025-10-16T00:00:00",
"o": 27480,
"h": 28130,
"l": 26340,
"c": 26620,
"v": 556994.5190915
},
{
"ts": "2025-10-15T00:00:00",
"o": 28740,
"h": 28940,
"l": 27130,
"c": 27500,
"v": 636444.54848264
},
{
"ts": "2025-10-14T00:00:00",
"o": 29560,
"h": 29910,
"l": 27610,
"c": 28740,
"v": 848525.08937632
},
{
"ts": "2025-10-13T00:00:00",
"o": 28690,
"h": 29980,
"l": 28380,
"c": 29580,
"v": 716846.81017511
},
{
"ts": "2025-10-12T00:00:00",
"o": 26510,
"h": 29230,
"l": 25600,
"c": 28700,
"v": 961014.62432402
},
{
"ts": "2025-10-11T00:00:00",
"o": 27230,
"h": 28190,
"l": 25700,
"c": 26510,
"v": 1302578.58286865
},
{
"ts": "2025-10-10T00:00:00",
"o": 32130,
"h": 33150,
"l": 25350,
"c": 27230,
"v": 1847024.34480644
},
{
"ts": "2025-10-09T00:00:00",
"o": 32620,
"h": 32750,
"l": 31290,
"c": 32130,
"v": 543806.03979269
},
{
"ts": "2025-10-08T00:00:00",
"o": 31600,
"h": 32640,
"l": 31530,
"c": 32630,
"v": 353275.18568178
},
{
"ts": "2025-10-07T00:00:00",
"o": 33280,
"h": 33850,
"l": 31500,
"c": 31600,
"v": 949611.01409246
},
{
"ts": "2025-10-06T00:00:00",
"o": 31570,
"h": 33480,
"l": 30990,
"c": 33280,
"v": 827352.0994241
},
{
"ts": "2025-10-05T00:00:00",
"o": 31480,
"h": 32520,
"l": 31320,
"c": 31580,
"v": 513513.9896291
},
{
"ts": "2025-10-04T00:00:00",
"o": 31900,
"h": 32080,
"l": 31110,
"c": 31490,
"v": 322141.91091944
},
{
"ts": "2025-10-03T00:00:00",
"o": 32280,
"h": 32570,
"l": 31430,
"c": 31900,
"v": 585646.44100113
},
{
"ts": "2025-10-02T00:00:00",
"o": 32090,
"h": 32670,
"l": 31250,
"c": 32290,
"v": 702315.13871823
},
{
"ts": "2025-10-01T00:00:00",
"o": 30420,
"h": 32110,
"l": 30120,
"c": 32040,
"v": 567491.77015189
},
{
"ts": "2025-09-30T00:00:00",
"o": 31000,
"h": 31210,
"l": 30130,
"c": 30410,
"v": 303042.8689249
},
{
"ts": "2025-09-29T00:00:00",
"o": 31060,
"h": 31240,
"l": 30010,
"c": 31000,
"v": 395156.67211875
},
{
"ts": "2025-09-28T00:00:00",
"o": 30080,
"h": 31060,
"l": 29480,
"c": 31050,
"v": 224547.21266819
},
{
"ts": "2025-09-27T00:00:00",
"o": 30370,
"h": 30450,
"l": 29860,
"c": 30070,
"v": 173201.16008697
},
{
"ts": "2025-09-26T00:00:00",
"o": 29230,
"h": 30470,
"l": 29010,
"c": 30370,
"v": 512351.63037938
},
{
"ts": "2025-09-25T00:00:00",
"o": 30630,
"h": 30700,
"l": 28900,
"c": 29230,
"v": 810711.40435237
},
{
"ts": "2025-09-24T00:00:00",
"o": 30660,
"h": 31100,
"l": 30020,
"c": 30630,
"v": 424143.11674679
},
{
"ts": "2025-09-23T00:00:00",
"o": 30880,
"h": 31340,
"l": 30100,
"c": 30630,
"v": 619267.09746548
},
{
"ts": "2025-09-22T00:00:00",
"o": 32190,
"h": 32300,
"l": 29920,
"c": 30870,
"v": 1139917.66903878
},
{
"ts": "2025-09-21T00:00:00",
"o": 32740,
"h": 32830,
"l": 32130,
"c": 32190,
"v": 355300.42715631
},
{
"ts": "2025-09-20T00:00:00",
"o": 32950,
"h": 33230,
"l": 32380,
"c": 32750,
"v": 364510.5130389
},
{
"ts": "2025-09-19T00:00:00",
"o": 34170,
"h": 34610,
"l": 32630,
"c": 32950,
"v": 926630.18411396
},
{
"ts": "2025-09-18T00:00:00",
"o": 33250,
"h": 34340,
"l": 32900,
"c": 34170,
"v": 856321.22394096
},
{
"ts": "2025-09-17T00:00:00",
"o": 32650,
"h": 33650,
"l": 31750,
"c": 33250,
"v": 773779.0736908
},
{
"ts": "2025-09-16T00:00:00",
"o": 32830,
"h": 33040,
"l": 32250,
"c": 32650,
"v": 399351.09454155
},
{
"ts": "2025-09-15T00:00:00",
"o": 33530,
"h": 33890,
"l": 32100,
"c": 32830,
"v": 686163.64759368
},
{
"ts": "2025-09-14T00:00:00",
"o": 34490,
"h": 34620,
"l": 33140,
"c": 33530,
"v": 592398.12467405
},
{
"ts": "2025-09-13T00:00:00",
"o": 34850,
"h": 35480,
"l": 33880,
"c": 34500,
"v": 908969.45041649
},
{
"ts": "2025-09-12T00:00:00",
"o": 33990,
"h": 35100,
"l": 33650,
"c": 34840,
"v": 1067562.26599396
},
{
"ts": "2025-09-11T00:00:00",
"o": 32830,
"h": 34000,
"l": 32500,
"c": 34000,
"v": 1325050.63673401
},
{
"ts": "2025-09-10T00:00:00",
"o": 32140,
"h": 33230,
"l": 31960,
"c": 32840,
"v": 919070.95878221
},
{
"ts": "2025-09-09T00:00:00",
"o": 32120,
"h": 32990,
"l": 31870,
"c": 32140,
"v": 886904.52687202
},
{
"ts": "2025-09-08T00:00:00",
"o": 31350,
"h": 32380,
"l": 31070,
"c": 32120,
"v": 821628.8513306
},
{
"ts": "2025-09-07T00:00:00",
"o": 31110,
"h": 31490,
"l": 30930,
"c": 31360,
"v": 385661.98290085
},
{
"ts": "2025-09-06T00:00:00",
"o": 31210,
"h": 31490,
"l": 30740,
"c": 31080,
"v": 365624.31600583
},
{
"ts": "2025-09-05T00:00:00",
"o": 31370,
"h": 32330,
"l": 30960,
"c": 31210,
"v": 850124.61084894
},
{
"ts": "2025-09-04T00:00:00",
"o": 32810,
"h": 33300,
"l": 31200,
"c": 31320,
"v": 681297.8224347
},
{
"ts": "2025-09-03T00:00:00",
"o": 32730,
"h": 33160,
"l": 32350,
"c": 32810,
"v": 541275.21208871
},
{
"ts": "2025-09-02T00:00:00",
"o": 31410,
"h": 32870,
"l": 31170,
"c": 32730,
"v": 813830.67378787
},
{
"ts": "2025-09-01T00:00:00",
"o": 32310,
"h": 33150,
"l": 30950,
"c": 31420,
"v": 1118725.8552863
},
{
"ts": "2025-08-31T00:00:00",
"o": 32780,
"h": 33450,
"l": 32300,
"c": 32310,
"v": 843641.65633584
},
{
"ts": "2025-08-30T00:00:00",
"o": 32910,
"h": 33030,
"l": 31800,
"c": 32780,
"v": 931972.75984019
},
{
"ts": "2025-08-29T00:00:00",
"o": 35130,
"h": 35190,
"l": 32390,
"c": 32910,
"v": 3043431.50282696
},
{
"ts": "2025-08-28T00:00:00",
"o": 33290,
"h": 36220,
"l": 32830,
"c": 35130,
"v": 3957295.29683264
},
{
"ts": "2025-08-27T00:00:00",
"o": 34140,
"h": 34500,
"l": 33000,
"c": 33290,
"v": 1188763.96799702
},
{
"ts": "2025-08-26T00:00:00",
"o": 33100,
"h": 34600,
"l": 32250,
"c": 34140,
"v": 1934098.93073996
},
{
"ts": "2025-08-25T00:00:00",
"o": 35860,
"h": 36800,
"l": 32810,
"c": 33090,
"v": 2142221.46904022
},
{
"ts": "2025-08-24T00:00:00",
"o": 36380,
"h": 36710,
"l": 35140,
"c": 35880,
"v": 1691884.39406908
},
{
"ts": "2025-08-23T00:00:00",
"o": 36960,
"h": 36980,
"l": 35390,
"c": 36380,
"v": 1868037.21823122
},
{
"ts": "2025-08-22T00:00:00",
"o": 34840,
"h": 38550,
"l": 33690,
"c": 36960,
"v": 5527212.43936832
},
{
"ts": "2025-08-21T00:00:00",
"o": 36820,
"h": 37120,
"l": 34580,
"c": 34820,
"v": 3195876.49283697
},
{
"ts": "2025-08-20T00:00:00",
"o": 32830,
"h": 37430,
"l": 32580,
"c": 36870,
"v": 5251574.41902793
},
{
"ts": "2025-08-19T00:00:00",
"o": 35860,
"h": 35920,
"l": 32660,
"c": 32830,
"v": 3888844.56335932
},
{
"ts": "2025-08-18T00:00:00",
"o": 35600,
"h": 37130,
"l": 33870,
"c": 35810,
"v": 5716214.83527873
},
{
"ts": "2025-08-17T00:00:00",
"o": 31470,
"h": 36390,
"l": 31010,
"c": 35620,
"v": 4307950.63640228
},
{
"ts": "2025-08-16T00:00:00",
"o": 30440,
"h": 31850,
"l": 29710,
"c": 31470,
"v": 789069.57848607
},
{
"ts": "2025-08-15T00:00:00",
"o": 31260,
"h": 31950,
"l": 29850,
"c": 30450,
"v": 1122434.05014493
},
{
"ts": "2025-08-14T00:00:00",
"o": 32670,
"h": 33110,
"l": 29560,
"c": 31260,
"v": 2733123.46067588
},
{
"ts": "2025-08-13T00:00:00",
"o": 32300,
"h": 33930,
"l": 31850,
"c": 32650,
"v": 3258654.19078144
},
{
"ts": "2025-08-12T00:00:00",
"o": 29150,
"h": 33190,
"l": 28930,
"c": 32300,
"v": 3214297.01660713
},
{
"ts": "2025-08-11T00:00:00",
"o": 30320,
"h": 30880,
"l": 28820,
"c": 29160,
"v": 1467076.21021342
},
{
"ts": "2025-08-10T00:00:00",
"o": 30170,
"h": 31160,
"l": 28960,
"c": 30290,
"v": 3263946.79122853
},
{
"ts": "2025-08-09T00:00:00",
"o": 27290,
"h": 30250,
"l": 27110,
"c": 30170,
"v": 3162795.29965809
},
{
"ts": "2025-08-08T00:00:00",
"o": 25420,
"h": 27400,
"l": 24940,
"c": 27290,
"v": 1511025.17819551
},
{
"ts": "2025-08-07T00:00:00",
"o": 23200,
"h": 25480,
"l": 23120,
"c": 25420,
"v": 726359.05524792
},
{
"ts": "2025-08-06T00:00:00",
"o": 22990,
"h": 23500,
"l": 22420,
"c": 23210,
"v": 267956.36123692
},
{
"ts": "2025-08-05T00:00:00",
"o": 23840,
"h": 23900,
"l": 22590,
"c": 22990,
"v": 354329.51495454
},
{
"ts": "2025-08-04T00:00:00",
"o": 22900,
"h": 23960,
"l": 22790,
"c": 23840,
"v": 369926.91713838
},
{
"ts": "2025-08-03T00:00:00",
"o": 21870,
"h": 22980,
"l": 21600,
"c": 22900,
"v": 257840.90931511
},
{
"ts": "2025-08-02T00:00:00",
"o": 22400,
"h": 22710,
"l": 21720,
"c": 21870,
"v": 358290.2988321
},
{
"ts": "2025-08-01T00:00:00",
"o": 23570,
"h": 23770,
"l": 21980,
"c": 22400,
"v": 757652.0853141
},
{
"ts": "2025-07-31T00:00:00",
"o": 24540,
"h": 25100,
"l": 23540,
"c": 23600,
"v": 389312.25257653
},
{
"ts": "2025-07-30T00:00:00",
"o": 24730,
"h": 24740,
"l": 23450,
"c": 24540,
"v": 352828.58696714
},
{
"ts": "2025-07-29T00:00:00",
"o": 24930,
"h": 25580,
"l": 24220,
"c": 24700,
"v": 401970.5871052
},
{
"ts": "2025-07-28T00:00:00",
"o": 26170,
"h": 26550,
"l": 24810,
"c": 24950,
"v": 667277.23109847
},
{
"ts": "2025-07-27T00:00:00",
"o": 25140,
"h": 26230,
"l": 25070,
"c": 26200,
"v": 425192.31329654
},
{
"ts": "2025-07-26T00:00:00",
"o": 24960,
"h": 25450,
"l": 24780,
"c": 25110,
"v": 335716.50105511
},
{
"ts": "2025-07-25T00:00:00",
"o": 24360,
"h": 25290,
"l": 23650,
"c": 24900,
"v": 580073.05688153
},
{
"ts": "2025-07-24T00:00:00",
"o": 24800,
"h": 25390,
"l": 23180,
"c": 24340,
"v": 785831.82773082
},
{
"ts": "2025-07-23T00:00:00",
"o": 26650,
"h": 26800,
"l": 23940,
"c": 24800,
"v": 1064840.33325386
},
{
"ts": "2025-07-22T00:00:00",
"o": 26600,
"h": 27270,
"l": 25440,
"c": 26670,
"v": 1167105.95023857
},
{
"ts": "2025-07-21T00:00:00",
"o": 26310,
"h": 27500,
"l": 25930,
"c": 26600,
"v": 1044794.35509705
},
{
"ts": "2025-07-20T00:00:00",
"o": 25210,
"h": 27170,
"l": 25050,
"c": 26350,
"v": 1204844.43826291
},
{
"ts": "2025-07-19T00:00:00",
"o": 24390,
"h": 25370,
"l": 23960,
"c": 25210,
"v": 611560.07949604
},
{
"ts": "2025-07-18T00:00:00",
"o": 24510,
"h": 25990,
"l": 23750,
"c": 24390,
"v": 1471012.17337335
},
{
"ts": "2025-07-17T00:00:00",
"o": 22670,
"h": 24560,
"l": 22270,
"c": 24490,
"v": 1146969.70518683
},
{
"ts": "2025-07-16T00:00:00",
"o": 21990,
"h": 23130,
"l": 21670,
"c": 22670,
"v": 877735.69759314
},
{
"ts": "2025-07-15T00:00:00",
"o": 21530,
"h": 22080,
"l": 20640,
"c": 21990,
"v": 847966.06781426
},
{
"ts": "2025-07-14T00:00:00",
"o": 21280,
"h": 22390,
"l": 21220,
"c": 21510,
"v": 1053619.45846499
},
{
"ts": "2025-07-13T00:00:00",
"o": 20540,
"h": 21530,
"l": 20460,
"c": 21260,
"v": 584674.14667005
},
{
"ts": "2025-07-12T00:00:00",
"o": 20580,
"h": 20890,
"l": 20030,
"c": 20550,
"v": 466664.70535085
},
{
"ts": "2025-07-11T00:00:00",
"o": 20570,
"h": 21390,
"l": 20130,
"c": 20570,
"v": 909405.93434779
},
{
"ts": "2025-07-10T00:00:00",
"o": 19340,
"h": 20700,
"l": 19160,
"c": 20580,
"v": 616467.18018118
},
{
"ts": "2025-07-09T00:00:00",
"o": 19020,
"h": 19470,
"l": 18870,
"c": 19320,
"v": 475626.94429171
},
{
"ts": "2025-07-08T00:00:00",
"o": 18380,
"h": 19030,
"l": 18050,
"c": 18990,
"v": 247982.19788761
},
{
"ts": "2025-07-07T00:00:00",
"o": 18370,
"h": 18690,
"l": 18170,
"c": 18380,
"v": 236642.88787406
},
{
"ts": "2025-07-06T00:00:00",
"o": 18110,
"h": 18620,
"l": 17940,
"c": 18370,
"v": 143683.14811461
},
{
"ts": "2025-07-05T00:00:00",
"o": 18000,
"h": 18180,
"l": 17830,
"c": 18100,
"v": 112771.57404383
},
{
"ts": "2025-07-04T00:00:00",
"o": 18560,
"h": 18770,
"l": 17730,
"c": 18030,
"v": 267698.94189923
},
{
"ts": "2025-07-03T00:00:00",
"o": 18340,
"h": 19090,
"l": 18260,
"c": 18560,
"v": 386174.01845738
},
{
"ts": "2025-07-02T00:00:00",
"o": 17700,
"h": 18750,
"l": 17460,
"c": 18340,
"v": 416532.96251502
},
{
"ts": "2025-07-01T00:00:00",
"o": 18180,
"h": 18240,
"l": 17560,
"c": 17700,
"v": 255638.26360816
},
{
"ts": "2025-06-30T00:00:00",
"o": 18690,
"h": 18820,
"l": 17930,
"c": 18180,
"v": 261947.4201332
},
{
"ts": "2025-06-29T00:00:00",
"o": 18340,
"h": 18940,
"l": 18180,
"c": 18730,
"v": 219476.42529735
},
{
"ts": "2025-06-28T00:00:00",
"o": 17920,
"h": 18430,
"l": 17890,
"c": 18360,
"v": 148507.18252301
},
{
"ts": "2025-06-27T00:00:00",
"o": 17760,
"h": 18120,
"l": 17520,
"c": 17920,
"v": 259892.41204226
},
{
"ts": "2025-06-26T00:00:00",
"o": 18030,
"h": 18570,
"l": 17710,
"c": 17760,
"v": 306499.03743144
},
{
"ts": "2025-06-25T00:00:00",
"o": 18430,
"h": 18530,
"l": 17900,
"c": 18030,
"v": 366147.52920217
},
{
"ts": "2025-06-24T00:00:00",
"o": 17800,
"h": 18870,
"l": 17710,
"c": 18420,
"v": 651516.6138895
},
{
"ts": "2025-06-23T00:00:00",
"o": 16270,
"h": 17960,
"l": 15970,
"c": 17780,
"v": 564972.2016251
},
{
"ts": "2025-06-22T00:00:00",
"o": 16810,
"h": 17090,
"l": 15300,
"c": 16260,
"v": 798505.38732292
},
{
"ts": "2025-06-21T00:00:00",
"o": 17420,
"h": 17720,
"l": 16420,
"c": 16800,
"v": 404282.62267184
},
{
"ts": "2025-06-20T00:00:00",
"o": 18110,
"h": 18370,
"l": 17220,
"c": 17420,
"v": 388553.26855631
},
{
"ts": "2025-06-19T00:00:00",
"o": 18170,
"h": 18550,
"l": 17940,
"c": 18090,
"v": 229871.24208449
},
{
"ts": "2025-06-18T00:00:00",
"o": 18080,
"h": 18330,
"l": 17570,
"c": 18170,
"v": 387803.76230752
},
{
"ts": "2025-06-17T00:00:00",
"o": 18640,
"h": 18960,
"l": 17820,
"c": 18080,
"v": 453978.70813617
},
{
"ts": "2025-06-16T00:00:00",
"o": 18370,
"h": 19410,
"l": 18190,
"c": 18620,
"v": 392232.53495431
},
{
"ts": "2025-06-15T00:00:00",
"o": 18270,
"h": 18490,
"l": 18060,
"c": 18370,
"v": 275486.22468353
},
{
"ts": "2025-06-14T00:00:00",
"o": 18670,
"h": 18710,
"l": 17850,
"c": 18270,
"v": 226354.79918757
},
{
"ts": "2025-06-13T00:00:00",
"o": 19280,
"h": 19310,
"l": 17790,
"c": 18690,
"v": 860397.58782004
},
{
"ts": "2025-06-12T00:00:00",
"o": 20530,
"h": 20570,
"l": 19130,
"c": 19270,
"v": 748384.00927345
},
{
"ts": "2025-06-11T00:00:00",
"o": 21110,
"h": 21480,
"l": 20380,
"c": 20540,
"v": 441099.91257733
},
{
"ts": "2025-06-10T00:00:00",
"o": 19590,
"h": 21350,
"l": 19560,
"c": 21100,
"v": 832012.70062785
},
{
"ts": "2025-06-09T00:00:00",
"o": 18910,
"h": 19640,
"l": 18650,
"c": 19590,
"v": 308841.77758034
},
{
"ts": "2025-06-08T00:00:00",
"o": 19170,
"h": 19280,
"l": 18730,
"c": 18910,
"v": 190087.42540322
},
{
"ts": "2025-06-07T00:00:00",
"o": 18900,
"h": 19510,
"l": 18750,
"c": 19180,
"v": 256553.78881186
},
{
"ts": "2025-06-06T00:00:00",
"o": 18010,
"h": 18970,
"l": 17870,
"c": 18900,
"v": 426807.36823808
},
{
"ts": "2025-06-05T00:00:00",
"o": 19200,
"h": 19400,
"l": 17700,
"c": 18010,
"v": 568982.23168261
}
]
},
"orderbook": {
"market": "KRW-LINK",
"timestamp": 1761963422739,
"total_ask_size": 9560.66104982,
"total_bid_size": 11086.80232458,
"units": [
{
"ask_price": 25630,
"bid_price": 25600,
"ask_size": 91.1,
"bid_size": 169.33
},
{
"ask_price": 25640,
"bid_price": 25590,
"ask_size": 542.84528089,
"bid_size": 725.51985842
},
{
"ask_price": 25650,
"bid_price": 25580,
"ask_size": 1458.1229,
"bid_size": 396.58389366
},
{
"ask_price": 25660,
"bid_price": 25570,
"ask_size": 450.74705307,
"bid_size": 325.9821666
},
{
"ask_price": 25670,
"bid_price": 25550,
"ask_size": 440.37613186,
"bid_size": 2714.5573823
}
]
},
"micro": {
"last_price": 25630,
"best_bid": 25600,
"best_ask": 25630,
"mid": 25615,
"spread_abs": 30,
"spread_bps": 11.711887565879367,
"ob_imbalance_topN": -0.18438162318908144,
"h1_return": -0.04436987322893363,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 25751,
"upper": 26091.640573038505,
"lower": 25410.359426961495,
"bandwidth_pct": 2.6456492799386817,
"position_0to1": 0.3223934410973373
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-LPT",
"last": {
"price": 7005,
"ts": "2025-11-01T02:08:08.709Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 7020,
"h": 7020,
"l": 7005,
"c": 7005,
"v": 88.19880495
},
{
"ts": "2025-11-01T01:00:00",
"o": 7075,
"h": 7110,
"l": 7045,
"c": 7070,
"v": 2730.64120065
},
{
"ts": "2025-11-01T00:00:00",
"o": 7045,
"h": 7070,
"l": 7030,
"c": 7070,
"v": 1629.84280427
},
{
"ts": "2025-10-31T23:00:00",
"o": 7075,
"h": 7075,
"l": 7050,
"c": 7050,
"v": 227.98266319
},
{
"ts": "2025-10-31T22:00:00",
"o": 7065,
"h": 7065,
"l": 7060,
"c": 7060,
"v": 1204.82276322
},
{
"ts": "2025-10-31T21:00:00",
"o": 7040,
"h": 7060,
"l": 7035,
"c": 7060,
"v": 7.98463489
},
{
"ts": "2025-10-31T20:00:00",
"o": 7075,
"h": 7075,
"l": 7065,
"c": 7070,
"v": 79.89291109
},
{
"ts": "2025-10-31T19:00:00",
"o": 7010,
"h": 7100,
"l": 7010,
"c": 7075,
"v": 52.04397106
},
{
"ts": "2025-10-31T18:00:00",
"o": 7020,
"h": 7050,
"l": 6975,
"c": 7050,
"v": 236.56969431
},
{
"ts": "2025-10-31T17:00:00",
"o": 6955,
"h": 6980,
"l": 6945,
"c": 6960,
"v": 30.08718767
},
{
"ts": "2025-10-31T16:00:00",
"o": 7050,
"h": 7050,
"l": 6950,
"c": 6950,
"v": 183.83158302
},
{
"ts": "2025-10-31T15:00:00",
"o": 7085,
"h": 7120,
"l": 7085,
"c": 7105,
"v": 718.08079124
},
{
"ts": "2025-10-31T14:00:00",
"o": 7070,
"h": 7115,
"l": 7045,
"c": 7095,
"v": 237.9166864
},
{
"ts": "2025-10-31T13:00:00",
"o": 7045,
"h": 7060,
"l": 7015,
"c": 7030,
"v": 739.54892243
},
{
"ts": "2025-10-31T12:00:00",
"o": 7070,
"h": 7080,
"l": 7070,
"c": 7080,
"v": 3.757639
},
{
"ts": "2025-10-31T11:00:00",
"o": 7005,
"h": 7075,
"l": 6970,
"c": 7075,
"v": 4719.52836364
},
{
"ts": "2025-10-31T10:00:00",
"o": 7045,
"h": 7045,
"l": 7015,
"c": 7015,
"v": 157.88922248
},
{
"ts": "2025-10-31T09:00:00",
"o": 7015,
"h": 7015,
"l": 7000,
"c": 7000,
"v": 141.11446543
},
{
"ts": "2025-10-31T08:00:00",
"o": 7015,
"h": 7015,
"l": 7010,
"c": 7015,
"v": 176.0941115
},
{
"ts": "2025-10-31T07:00:00",
"o": 7010,
"h": 7030,
"l": 7010,
"c": 7010,
"v": 724.2110163
},
{
"ts": "2025-10-31T06:00:00",
"o": 7020,
"h": 7020,
"l": 7010,
"c": 7010,
"v": 263.52749995
},
{
"ts": "2025-10-31T05:00:00",
"o": 7065,
"h": 7070,
"l": 7025,
"c": 7045,
"v": 587.43156145
},
{
"ts": "2025-10-31T04:00:00",
"o": 7040,
"h": 7100,
"l": 7040,
"c": 7080,
"v": 391.43935477
},
{
"ts": "2025-10-31T03:00:00",
"o": 7020,
"h": 7050,
"l": 7020,
"c": 7020,
"v": 496.04767725
},
{
"ts": "2025-10-31T02:00:00",
"o": 7060,
"h": 7065,
"l": 6995,
"c": 7020,
"v": 250.90964608
},
{
"ts": "2025-10-31T01:00:00",
"o": 7035,
"h": 7085,
"l": 7025,
"c": 7050,
"v": 350.90187045
},
{
"ts": "2025-10-31T00:00:00",
"o": 7015,
"h": 7035,
"l": 6985,
"c": 7010,
"v": 6943.20189235
},
{
"ts": "2025-10-30T23:00:00",
"o": 6960,
"h": 7015,
"l": 6955,
"c": 7015,
"v": 1351.66340474
},
{
"ts": "2025-10-30T22:00:00",
"o": 6905,
"h": 6960,
"l": 6905,
"c": 6950,
"v": 3962.78927141
},
{
"ts": "2025-10-30T21:00:00",
"o": 6870,
"h": 6920,
"l": 6865,
"c": 6920,
"v": 769.28033398
},
{
"ts": "2025-10-30T20:00:00",
"o": 6815,
"h": 6865,
"l": 6800,
"c": 6865,
"v": 1139.33948717
},
{
"ts": "2025-10-30T19:00:00",
"o": 6870,
"h": 6870,
"l": 6730,
"c": 6810,
"v": 5335.61313537
},
{
"ts": "2025-10-30T18:00:00",
"o": 6975,
"h": 6975,
"l": 6895,
"c": 6915,
"v": 370.40969245
},
{
"ts": "2025-10-30T17:00:00",
"o": 7010,
"h": 7010,
"l": 6905,
"c": 6975,
"v": 902.55799696
},
{
"ts": "2025-10-30T16:00:00",
"o": 6995,
"h": 7065,
"l": 6980,
"c": 7010,
"v": 1226.68387636
},
{
"ts": "2025-10-30T15:00:00",
"o": 7055,
"h": 7065,
"l": 6985,
"c": 7010,
"v": 1276.76942241
},
{
"ts": "2025-10-30T14:00:00",
"o": 7135,
"h": 7140,
"l": 7060,
"c": 7085,
"v": 3067.37684231
},
{
"ts": "2025-10-30T13:00:00",
"o": 7200,
"h": 7200,
"l": 7100,
"c": 7145,
"v": 819.75886108
},
{
"ts": "2025-10-30T12:00:00",
"o": 7285,
"h": 7290,
"l": 7150,
"c": 7170,
"v": 4085.51030578
},
{
"ts": "2025-10-30T11:00:00",
"o": 7275,
"h": 7295,
"l": 7275,
"c": 7275,
"v": 252.16240953
},
{
"ts": "2025-10-30T10:00:00",
"o": 7260,
"h": 7280,
"l": 7250,
"c": 7275,
"v": 309.15148081
},
{
"ts": "2025-10-30T09:00:00",
"o": 7295,
"h": 7295,
"l": 7260,
"c": 7275,
"v": 1218.6992323
},
{
"ts": "2025-10-30T08:00:00",
"o": 7315,
"h": 7315,
"l": 7275,
"c": 7295,
"v": 693.61203344
},
{
"ts": "2025-10-30T07:00:00",
"o": 7285,
"h": 7365,
"l": 7275,
"c": 7330,
"v": 1003.45772156
},
{
"ts": "2025-10-30T06:00:00",
"o": 7310,
"h": 7320,
"l": 7265,
"c": 7310,
"v": 351.56628369
},
{
"ts": "2025-10-30T05:00:00",
"o": 7250,
"h": 7335,
"l": 7235,
"c": 7310,
"v": 641.56996952
},
{
"ts": "2025-10-30T04:00:00",
"o": 7385,
"h": 7385,
"l": 7170,
"c": 7280,
"v": 8621.67933716
},
{
"ts": "2025-10-30T03:00:00",
"o": 7440,
"h": 7445,
"l": 7370,
"c": 7370,
"v": 475.94292961
},
{
"ts": "2025-10-30T02:00:00",
"o": 7430,
"h": 7475,
"l": 7415,
"c": 7455,
"v": 1467.46280909
},
{
"ts": "2025-10-30T01:00:00",
"o": 7465,
"h": 7465,
"l": 7420,
"c": 7430,
"v": 3180.51327587
},
{
"ts": "2025-10-30T00:00:00",
"o": 7400,
"h": 7465,
"l": 7395,
"c": 7465,
"v": 2616.80649322
},
{
"ts": "2025-10-29T23:00:00",
"o": 7450,
"h": 7450,
"l": 7370,
"c": 7400,
"v": 1268.8301107
},
{
"ts": "2025-10-29T22:00:00",
"o": 7515,
"h": 7520,
"l": 7465,
"c": 7485,
"v": 304.82631161
},
{
"ts": "2025-10-29T21:00:00",
"o": 7575,
"h": 7575,
"l": 7520,
"c": 7525,
"v": 161.42329024
},
{
"ts": "2025-10-29T20:00:00",
"o": 7500,
"h": 7575,
"l": 7495,
"c": 7575,
"v": 279.5839947
},
{
"ts": "2025-10-29T19:00:00",
"o": 7425,
"h": 7500,
"l": 7420,
"c": 7420,
"v": 843.65724234
},
{
"ts": "2025-10-29T18:00:00",
"o": 7430,
"h": 7465,
"l": 7225,
"c": 7415,
"v": 4916.32056809
},
{
"ts": "2025-10-29T17:00:00",
"o": 7360,
"h": 7450,
"l": 7325,
"c": 7450,
"v": 1517.60117814
},
{
"ts": "2025-10-29T16:00:00",
"o": 7335,
"h": 7380,
"l": 7335,
"c": 7380,
"v": 4.70635994
},
{
"ts": "2025-10-29T15:00:00",
"o": 7385,
"h": 7410,
"l": 7315,
"c": 7340,
"v": 1157.6327108
},
{
"ts": "2025-10-29T14:00:00",
"o": 7425,
"h": 7440,
"l": 7360,
"c": 7385,
"v": 643.82537467
},
{
"ts": "2025-10-29T13:00:00",
"o": 7430,
"h": 7445,
"l": 7420,
"c": 7420,
"v": 1288.62527278
},
{
"ts": "2025-10-29T12:00:00",
"o": 7420,
"h": 7450,
"l": 7420,
"c": 7430,
"v": 135.39844637
},
{
"ts": "2025-10-29T11:00:00",
"o": 7410,
"h": 7450,
"l": 7410,
"c": 7420,
"v": 1317.73205901
},
{
"ts": "2025-10-29T10:00:00",
"o": 7380,
"h": 7420,
"l": 7365,
"c": 7420,
"v": 1291.4775615
},
{
"ts": "2025-10-29T09:00:00",
"o": 7360,
"h": 7360,
"l": 7360,
"c": 7360,
"v": 203.74797863
},
{
"ts": "2025-10-29T08:00:00",
"o": 7375,
"h": 7390,
"l": 7345,
"c": 7360,
"v": 812.48369997
},
{
"ts": "2025-10-29T07:00:00",
"o": 7375,
"h": 7425,
"l": 7375,
"c": 7375,
"v": 505.02634691
},
{
"ts": "2025-10-29T06:00:00",
"o": 7405,
"h": 7405,
"l": 7395,
"c": 7395,
"v": 245.32657487
},
{
"ts": "2025-10-29T05:00:00",
"o": 7370,
"h": 7405,
"l": 7365,
"c": 7370,
"v": 935.40732734
},
{
"ts": "2025-10-29T04:00:00",
"o": 7380,
"h": 7415,
"l": 7365,
"c": 7370,
"v": 606.25030761
},
{
"ts": "2025-10-29T03:00:00",
"o": 7375,
"h": 7385,
"l": 7365,
"c": 7380,
"v": 137.43712614
},
{
"ts": "2025-10-29T02:00:00",
"o": 7400,
"h": 7400,
"l": 7370,
"c": 7390,
"v": 98.56614385
},
{
"ts": "2025-10-29T01:00:00",
"o": 7390,
"h": 7430,
"l": 7375,
"c": 7395,
"v": 1042.41080296
},
{
"ts": "2025-10-29T00:00:00",
"o": 7390,
"h": 7435,
"l": 7375,
"c": 7400,
"v": 2327.64159239
},
{
"ts": "2025-10-28T23:00:00",
"o": 7415,
"h": 7415,
"l": 7390,
"c": 7395,
"v": 1874.42248868
},
{
"ts": "2025-10-28T22:00:00",
"o": 7360,
"h": 7415,
"l": 7340,
"c": 7415,
"v": 1191.3048044
},
{
"ts": "2025-10-28T21:00:00",
"o": 7280,
"h": 7360,
"l": 7260,
"c": 7360,
"v": 1400.50118129
},
{
"ts": "2025-10-28T20:00:00",
"o": 7385,
"h": 7395,
"l": 7285,
"c": 7345,
"v": 4229.42168691
},
{
"ts": "2025-10-28T19:00:00",
"o": 7500,
"h": 7505,
"l": 7375,
"c": 7390,
"v": 1388.35324312
},
{
"ts": "2025-10-28T18:00:00",
"o": 7570,
"h": 7570,
"l": 7510,
"c": 7510,
"v": 108.59082025
},
{
"ts": "2025-10-28T17:00:00",
"o": 7555,
"h": 7570,
"l": 7555,
"c": 7570,
"v": 190.85521848
},
{
"ts": "2025-10-28T16:00:00",
"o": 7535,
"h": 7585,
"l": 7530,
"c": 7585,
"v": 493.15880228
},
{
"ts": "2025-10-28T15:00:00",
"o": 7570,
"h": 7570,
"l": 7510,
"c": 7535,
"v": 926.91857684
},
{
"ts": "2025-10-28T14:00:00",
"o": 7580,
"h": 7600,
"l": 7455,
"c": 7570,
"v": 4276.46538438
},
{
"ts": "2025-10-28T13:00:00",
"o": 7590,
"h": 7610,
"l": 7565,
"c": 7580,
"v": 4337.18179798
},
{
"ts": "2025-10-28T12:00:00",
"o": 7510,
"h": 7590,
"l": 7510,
"c": 7590,
"v": 3440.0259521
},
{
"ts": "2025-10-28T11:00:00",
"o": 7520,
"h": 7555,
"l": 7505,
"c": 7515,
"v": 2818.10235717
},
{
"ts": "2025-10-28T10:00:00",
"o": 7520,
"h": 7520,
"l": 7490,
"c": 7520,
"v": 58.11419032
},
{
"ts": "2025-10-28T09:00:00",
"o": 7490,
"h": 7500,
"l": 7490,
"c": 7495,
"v": 935.11527074
},
{
"ts": "2025-10-28T08:00:00",
"o": 7445,
"h": 7490,
"l": 7445,
"c": 7490,
"v": 204.66846601
},
{
"ts": "2025-10-28T07:00:00",
"o": 7540,
"h": 7545,
"l": 7475,
"c": 7475,
"v": 534.49072202
},
{
"ts": "2025-10-28T06:00:00",
"o": 7405,
"h": 7520,
"l": 7405,
"c": 7520,
"v": 343.71522851
},
{
"ts": "2025-10-28T05:00:00",
"o": 7490,
"h": 7525,
"l": 7405,
"c": 7405,
"v": 2958.5336469
},
{
"ts": "2025-10-28T04:00:00",
"o": 7475,
"h": 7540,
"l": 7475,
"c": 7540,
"v": 681.34361192
},
{
"ts": "2025-10-28T03:00:00",
"o": 7505,
"h": 7510,
"l": 7460,
"c": 7460,
"v": 308.71326778
},
{
"ts": "2025-10-28T02:00:00",
"o": 7555,
"h": 7560,
"l": 7485,
"c": 7495,
"v": 2059.48521678
},
{
"ts": "2025-10-28T01:00:00",
"o": 7510,
"h": 7555,
"l": 7510,
"c": 7555,
"v": 2559.00416792
},
{
"ts": "2025-10-28T00:00:00",
"o": 7495,
"h": 7520,
"l": 7475,
"c": 7485,
"v": 3159.03343701
},
{
"ts": "2025-10-27T23:00:00",
"o": 7525,
"h": 7525,
"l": 7490,
"c": 7490,
"v": 1059.05920031
},
{
"ts": "2025-10-27T22:00:00",
"o": 7555,
"h": 7565,
"l": 7525,
"c": 7525,
"v": 416.41141194
},
{
"ts": "2025-10-27T21:00:00",
"o": 7550,
"h": 7580,
"l": 7525,
"c": 7555,
"v": 2851.06477085
},
{
"ts": "2025-10-27T20:00:00",
"o": 7605,
"h": 7610,
"l": 7550,
"c": 7550,
"v": 809.09124489
},
{
"ts": "2025-10-27T19:00:00",
"o": 7625,
"h": 7735,
"l": 7620,
"c": 7630,
"v": 3311.50881342
},
{
"ts": "2025-10-27T18:00:00",
"o": 7665,
"h": 7700,
"l": 7665,
"c": 7680,
"v": 767.89291323
},
{
"ts": "2025-10-27T17:00:00",
"o": 7690,
"h": 7700,
"l": 7665,
"c": 7700,
"v": 86.58568896
},
{
"ts": "2025-10-27T16:00:00",
"o": 7620,
"h": 7690,
"l": 7610,
"c": 7690,
"v": 572.6876824
},
{
"ts": "2025-10-27T15:00:00",
"o": 7600,
"h": 7640,
"l": 7585,
"c": 7585,
"v": 2465.77301732
},
{
"ts": "2025-10-27T14:00:00",
"o": 7615,
"h": 7615,
"l": 7550,
"c": 7575,
"v": 744.42911912
},
{
"ts": "2025-10-27T13:00:00",
"o": 7605,
"h": 7640,
"l": 7525,
"c": 7640,
"v": 3642.47845963
},
{
"ts": "2025-10-27T12:00:00",
"o": 7650,
"h": 7675,
"l": 7580,
"c": 7580,
"v": 1662.57993905
},
{
"ts": "2025-10-27T11:00:00",
"o": 7645,
"h": 7655,
"l": 7605,
"c": 7650,
"v": 3178.01549596
},
{
"ts": "2025-10-27T10:00:00",
"o": 7580,
"h": 7660,
"l": 7580,
"c": 7650,
"v": 1593.53545934
},
{
"ts": "2025-10-27T09:00:00",
"o": 7680,
"h": 7680,
"l": 7575,
"c": 7590,
"v": 5050.87729219
},
{
"ts": "2025-10-27T08:00:00",
"o": 7780,
"h": 7785,
"l": 7685,
"c": 7695,
"v": 4726.53540605
},
{
"ts": "2025-10-27T07:00:00",
"o": 7820,
"h": 7820,
"l": 7745,
"c": 7780,
"v": 10157.01707335
},
{
"ts": "2025-10-27T06:00:00",
"o": 7835,
"h": 7865,
"l": 7780,
"c": 7860,
"v": 3643.26821624
},
{
"ts": "2025-10-27T05:00:00",
"o": 7835,
"h": 7925,
"l": 7835,
"c": 7845,
"v": 7564.38688404
},
{
"ts": "2025-10-27T04:00:00",
"o": 7810,
"h": 7875,
"l": 7775,
"c": 7850,
"v": 6286.60868653
},
{
"ts": "2025-10-27T03:00:00",
"o": 7845,
"h": 7895,
"l": 7800,
"c": 7820,
"v": 3260.82731421
},
{
"ts": "2025-10-27T02:00:00",
"o": 7840,
"h": 7855,
"l": 7805,
"c": 7835,
"v": 1525.71661991
},
{
"ts": "2025-10-27T01:00:00",
"o": 7795,
"h": 7870,
"l": 7775,
"c": 7870,
"v": 5150.69894721
},
{
"ts": "2025-10-27T00:00:00",
"o": 7720,
"h": 7805,
"l": 7700,
"c": 7805,
"v": 1836.15726938
},
{
"ts": "2025-10-26T23:00:00",
"o": 7755,
"h": 7760,
"l": 7730,
"c": 7730,
"v": 2145.16251935
},
{
"ts": "2025-10-26T22:00:00",
"o": 7695,
"h": 7810,
"l": 7695,
"c": 7755,
"v": 4436.36589294
},
{
"ts": "2025-10-26T21:00:00",
"o": 7640,
"h": 7695,
"l": 7640,
"c": 7680,
"v": 1426.23650101
},
{
"ts": "2025-10-26T20:00:00",
"o": 7685,
"h": 7685,
"l": 7670,
"c": 7675,
"v": 2.36879912
},
{
"ts": "2025-10-26T19:00:00",
"o": 7710,
"h": 7710,
"l": 7670,
"c": 7670,
"v": 658.51835281
},
{
"ts": "2025-10-26T18:00:00",
"o": 7725,
"h": 7725,
"l": 7705,
"c": 7710,
"v": 1354.11853064
},
{
"ts": "2025-10-26T17:00:00",
"o": 7695,
"h": 7715,
"l": 7680,
"c": 7710,
"v": 3012.73032221
},
{
"ts": "2025-10-26T16:00:00",
"o": 7770,
"h": 7820,
"l": 7695,
"c": 7695,
"v": 5709.3697909
},
{
"ts": "2025-10-26T15:00:00",
"o": 7675,
"h": 7790,
"l": 7640,
"c": 7790,
"v": 6459.33766233
},
{
"ts": "2025-10-26T14:00:00",
"o": 7655,
"h": 7695,
"l": 7655,
"c": 7680,
"v": 3801.30864994
},
{
"ts": "2025-10-26T13:00:00",
"o": 7670,
"h": 7690,
"l": 7640,
"c": 7670,
"v": 1971.08628211
},
{
"ts": "2025-10-26T12:00:00",
"o": 7700,
"h": 7700,
"l": 7650,
"c": 7680,
"v": 3195.41260175
},
{
"ts": "2025-10-26T11:00:00",
"o": 7630,
"h": 7715,
"l": 7615,
"c": 7700,
"v": 3205.40173389
},
{
"ts": "2025-10-26T10:00:00",
"o": 7650,
"h": 7650,
"l": 7610,
"c": 7630,
"v": 704.31763072
},
{
"ts": "2025-10-26T09:00:00",
"o": 7575,
"h": 7655,
"l": 7575,
"c": 7655,
"v": 3567.98131719
},
{
"ts": "2025-10-26T08:00:00",
"o": 7585,
"h": 7620,
"l": 7575,
"c": 7615,
"v": 656.56546165
},
{
"ts": "2025-10-26T07:00:00",
"o": 7555,
"h": 7580,
"l": 7555,
"c": 7570,
"v": 1222.69849083
},
{
"ts": "2025-10-26T06:00:00",
"o": 7550,
"h": 7555,
"l": 7530,
"c": 7555,
"v": 3532.60318875
},
{
"ts": "2025-10-26T05:00:00",
"o": 7560,
"h": 7585,
"l": 7560,
"c": 7560,
"v": 896.41697594
},
{
"ts": "2025-10-26T04:00:00",
"o": 7520,
"h": 7575,
"l": 7520,
"c": 7560,
"v": 1634.69677623
},
{
"ts": "2025-10-26T03:00:00",
"o": 7540,
"h": 7550,
"l": 7515,
"c": 7520,
"v": 1556.51429806
},
{
"ts": "2025-10-26T02:00:00",
"o": 7545,
"h": 7585,
"l": 7535,
"c": 7540,
"v": 2211.3791299
},
{
"ts": "2025-10-26T01:00:00",
"o": 7590,
"h": 7600,
"l": 7555,
"c": 7555,
"v": 2198.85536906
},
{
"ts": "2025-10-26T00:00:00",
"o": 7525,
"h": 7605,
"l": 7515,
"c": 7585,
"v": 12063.46220769
},
{
"ts": "2025-10-25T23:00:00",
"o": 7545,
"h": 7545,
"l": 7530,
"c": 7530,
"v": 525.2216423
},
{
"ts": "2025-10-25T16:00:00",
"o": 7550,
"h": 7550,
"l": 7515,
"c": 7535,
"v": 1659.93735636
},
{
"ts": "2025-10-25T15:00:00",
"o": 7560,
"h": 7560,
"l": 7535,
"c": 7550,
"v": 908.51176176
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 7045,
"h": 7110,
"l": 7005,
"c": 7005,
"v": 4448.68280987
},
{
"ts": "2025-10-31T20:00:00",
"o": 7075,
"h": 7075,
"l": 7035,
"c": 7050,
"v": 1520.68297239
},
{
"ts": "2025-10-31T16:00:00",
"o": 7050,
"h": 7100,
"l": 6945,
"c": 7075,
"v": 502.53243606
},
{
"ts": "2025-10-31T12:00:00",
"o": 7070,
"h": 7120,
"l": 7015,
"c": 7105,
"v": 1699.30403907
},
{
"ts": "2025-10-31T08:00:00",
"o": 7015,
"h": 7075,
"l": 6970,
"c": 7075,
"v": 5194.62616305
},
{
"ts": "2025-10-31T04:00:00",
"o": 7040,
"h": 7100,
"l": 7010,
"c": 7010,
"v": 1966.60943247
},
{
"ts": "2025-10-31T00:00:00",
"o": 7015,
"h": 7085,
"l": 6985,
"c": 7020,
"v": 8041.06108613
},
{
"ts": "2025-10-30T20:00:00",
"o": 6815,
"h": 7015,
"l": 6800,
"c": 7015,
"v": 7223.0724973
},
{
"ts": "2025-10-30T16:00:00",
"o": 6995,
"h": 7065,
"l": 6730,
"c": 6810,
"v": 7835.26470114
},
{
"ts": "2025-10-30T12:00:00",
"o": 7285,
"h": 7290,
"l": 6985,
"c": 7010,
"v": 9249.41543158
},
{
"ts": "2025-10-30T08:00:00",
"o": 7315,
"h": 7315,
"l": 7250,
"c": 7275,
"v": 2473.62515608
},
{
"ts": "2025-10-30T04:00:00",
"o": 7385,
"h": 7385,
"l": 7170,
"c": 7330,
"v": 10618.27331193
},
{
"ts": "2025-10-30T00:00:00",
"o": 7400,
"h": 7475,
"l": 7370,
"c": 7370,
"v": 7740.72550779
},
{
"ts": "2025-10-29T20:00:00",
"o": 7500,
"h": 7575,
"l": 7370,
"c": 7400,
"v": 2014.66370725
},
{
"ts": "2025-10-29T16:00:00",
"o": 7335,
"h": 7500,
"l": 7225,
"c": 7420,
"v": 7282.28534851
},
{
"ts": "2025-10-29T12:00:00",
"o": 7420,
"h": 7450,
"l": 7315,
"c": 7340,
"v": 3225.48180462
},
{
"ts": "2025-10-29T08:00:00",
"o": 7375,
"h": 7450,
"l": 7345,
"c": 7420,
"v": 3625.44129911
},
{
"ts": "2025-10-29T04:00:00",
"o": 7380,
"h": 7425,
"l": 7365,
"c": 7375,
"v": 2292.01055673
},
{
"ts": "2025-10-29T00:00:00",
"o": 7390,
"h": 7435,
"l": 7365,
"c": 7380,
"v": 3606.05566534
},
{
"ts": "2025-10-28T20:00:00",
"o": 7385,
"h": 7415,
"l": 7260,
"c": 7395,
"v": 8695.65016128
},
{
"ts": "2025-10-28T16:00:00",
"o": 7535,
"h": 7585,
"l": 7375,
"c": 7390,
"v": 2180.95808413
},
{
"ts": "2025-10-28T12:00:00",
"o": 7510,
"h": 7610,
"l": 7455,
"c": 7535,
"v": 12980.5917113
},
{
"ts": "2025-10-28T08:00:00",
"o": 7445,
"h": 7555,
"l": 7445,
"c": 7515,
"v": 4016.00028424
},
{
"ts": "2025-10-28T04:00:00",
"o": 7475,
"h": 7545,
"l": 7405,
"c": 7475,
"v": 4518.08320935
},
{
"ts": "2025-10-28T00:00:00",
"o": 7495,
"h": 7560,
"l": 7460,
"c": 7460,
"v": 8086.23608949
},
{
"ts": "2025-10-27T20:00:00",
"o": 7605,
"h": 7610,
"l": 7490,
"c": 7490,
"v": 5135.62662799
},
{
"ts": "2025-10-27T16:00:00",
"o": 7620,
"h": 7735,
"l": 7610,
"c": 7630,
"v": 4738.67509801
},
{
"ts": "2025-10-27T12:00:00",
"o": 7650,
"h": 7675,
"l": 7525,
"c": 7585,
"v": 8515.26053512
},
{
"ts": "2025-10-27T08:00:00",
"o": 7780,
"h": 7785,
"l": 7575,
"c": 7650,
"v": 14548.96365354
},
{
"ts": "2025-10-27T04:00:00",
"o": 7810,
"h": 7925,
"l": 7745,
"c": 7780,
"v": 27651.28086016
},
{
"ts": "2025-10-27T00:00:00",
"o": 7720,
"h": 7895,
"l": 7700,
"c": 7820,
"v": 11773.40015071
},
{
"ts": "2025-10-26T20:00:00",
"o": 7685,
"h": 7810,
"l": 7640,
"c": 7730,
"v": 8010.13371242
},
{
"ts": "2025-10-26T16:00:00",
"o": 7770,
"h": 7820,
"l": 7670,
"c": 7670,
"v": 10734.73699656
},
{
"ts": "2025-10-26T12:00:00",
"o": 7700,
"h": 7790,
"l": 7640,
"c": 7790,
"v": 15427.14519613
},
{
"ts": "2025-10-26T08:00:00",
"o": 7585,
"h": 7715,
"l": 7575,
"c": 7700,
"v": 8134.26614345
},
{
"ts": "2025-10-26T04:00:00",
"o": 7520,
"h": 7585,
"l": 7520,
"c": 7570,
"v": 7286.41543175
},
{
"ts": "2025-10-26T00:00:00",
"o": 7525,
"h": 7605,
"l": 7515,
"c": 7520,
"v": 18030.21100471
},
{
"ts": "2025-10-25T20:00:00",
"o": 7545,
"h": 7545,
"l": 7530,
"c": 7530,
"v": 525.2216423
},
{
"ts": "2025-10-25T16:00:00",
"o": 7550,
"h": 7550,
"l": 7515,
"c": 7535,
"v": 1659.93735636
},
{
"ts": "2025-10-25T12:00:00",
"o": 7500,
"h": 7565,
"l": 7500,
"c": 7550,
"v": 6184.28950639
},
{
"ts": "2025-10-25T08:00:00",
"o": 7495,
"h": 7555,
"l": 7480,
"c": 7500,
"v": 7788.70572081
},
{
"ts": "2025-10-25T04:00:00",
"o": 7535,
"h": 7545,
"l": 7465,
"c": 7495,
"v": 20075.12052195
},
{
"ts": "2025-10-25T00:00:00",
"o": 7715,
"h": 7725,
"l": 7535,
"c": 7535,
"v": 49418.44180723
},
{
"ts": "2025-10-24T20:00:00",
"o": 7630,
"h": 7750,
"l": 7630,
"c": 7715,
"v": 19363.99537044
},
{
"ts": "2025-10-24T16:00:00",
"o": 7530,
"h": 7675,
"l": 7490,
"c": 7630,
"v": 12045.88000375
},
{
"ts": "2025-10-24T12:00:00",
"o": 7695,
"h": 7815,
"l": 7525,
"c": 7545,
"v": 48467.6301551
},
{
"ts": "2025-10-24T08:00:00",
"o": 7610,
"h": 7730,
"l": 7590,
"c": 7695,
"v": 60949.82045764
},
{
"ts": "2025-10-24T04:00:00",
"o": 7485,
"h": 7625,
"l": 7480,
"c": 7610,
"v": 83987.74477103
},
{
"ts": "2025-10-24T00:00:00",
"o": 7405,
"h": 8520,
"l": 7405,
"c": 7485,
"v": 922164.64727025
},
{
"ts": "2025-10-23T20:00:00",
"o": 7395,
"h": 7400,
"l": 7310,
"c": 7400,
"v": 2142.64355885
},
{
"ts": "2025-10-23T16:00:00",
"o": 7385,
"h": 7445,
"l": 7370,
"c": 7410,
"v": 875.67909879
},
{
"ts": "2025-10-23T12:00:00",
"o": 7305,
"h": 7425,
"l": 7255,
"c": 7370,
"v": 3059.66206295
},
{
"ts": "2025-10-23T08:00:00",
"o": 7380,
"h": 7410,
"l": 7300,
"c": 7300,
"v": 2253.90727094
},
{
"ts": "2025-10-23T04:00:00",
"o": 7285,
"h": 7380,
"l": 7250,
"c": 7370,
"v": 3971.79268204
},
{
"ts": "2025-10-23T00:00:00",
"o": 7285,
"h": 7310,
"l": 7265,
"c": 7280,
"v": 5260.15571652
},
{
"ts": "2025-10-22T20:00:00",
"o": 7310,
"h": 7340,
"l": 7065,
"c": 7260,
"v": 12930.07392017
},
{
"ts": "2025-10-22T16:00:00",
"o": 7410,
"h": 7425,
"l": 7300,
"c": 7325,
"v": 4593.75475095
},
{
"ts": "2025-10-22T12:00:00",
"o": 7360,
"h": 7465,
"l": 7335,
"c": 7410,
"v": 10041.6383676
},
{
"ts": "2025-10-22T08:00:00",
"o": 7330,
"h": 7395,
"l": 7240,
"c": 7360,
"v": 4534.63066955
},
{
"ts": "2025-10-22T04:00:00",
"o": 7500,
"h": 7535,
"l": 7250,
"c": 7300,
"v": 14260.09921561
},
{
"ts": "2025-10-22T00:00:00",
"o": 7445,
"h": 7490,
"l": 7370,
"c": 7465,
"v": 4480.09764673
},
{
"ts": "2025-10-21T20:00:00",
"o": 7700,
"h": 7700,
"l": 7430,
"c": 7445,
"v": 5591.04266379
},
{
"ts": "2025-10-21T16:00:00",
"o": 7845,
"h": 7855,
"l": 7685,
"c": 7715,
"v": 2325.89831159
},
{
"ts": "2025-10-21T12:00:00",
"o": 7595,
"h": 7870,
"l": 7530,
"c": 7815,
"v": 6846.89802231
},
{
"ts": "2025-10-21T08:00:00",
"o": 7540,
"h": 7605,
"l": 7475,
"c": 7595,
"v": 2311.48554539
},
{
"ts": "2025-10-21T04:00:00",
"o": 7635,
"h": 7650,
"l": 7495,
"c": 7580,
"v": 11411.9150754
},
{
"ts": "2025-10-21T00:00:00",
"o": 7765,
"h": 7765,
"l": 7645,
"c": 7645,
"v": 4662.81335618
},
{
"ts": "2025-10-20T20:00:00",
"o": 7780,
"h": 7795,
"l": 7750,
"c": 7765,
"v": 3388.57272699
},
{
"ts": "2025-10-20T16:00:00",
"o": 7760,
"h": 7770,
"l": 7635,
"c": 7770,
"v": 3158.53901336
},
{
"ts": "2025-10-20T12:00:00",
"o": 7845,
"h": 7890,
"l": 7775,
"c": 7775,
"v": 8774.377746
},
{
"ts": "2025-10-20T08:00:00",
"o": 7795,
"h": 7930,
"l": 7785,
"c": 7855,
"v": 9852.73726209
},
{
"ts": "2025-10-20T04:00:00",
"o": 7785,
"h": 7875,
"l": 7735,
"c": 7800,
"v": 6102.66855978
},
{
"ts": "2025-10-20T00:00:00",
"o": 7650,
"h": 7805,
"l": 7545,
"c": 7785,
"v": 10253.8614076
},
{
"ts": "2025-10-19T20:00:00",
"o": 7735,
"h": 7735,
"l": 7640,
"c": 7650,
"v": 1704.26546445
},
{
"ts": "2025-10-19T16:00:00",
"o": 7685,
"h": 7780,
"l": 7670,
"c": 7735,
"v": 1060.21762283
},
{
"ts": "2025-10-19T12:00:00",
"o": 7580,
"h": 7705,
"l": 7555,
"c": 7685,
"v": 1348.42412426
},
{
"ts": "2025-10-19T08:00:00",
"o": 7470,
"h": 7630,
"l": 7385,
"c": 7580,
"v": 2838.84076317
},
{
"ts": "2025-10-19T04:00:00",
"o": 7535,
"h": 7540,
"l": 7425,
"c": 7440,
"v": 2503.18673687
},
{
"ts": "2025-10-19T00:00:00",
"o": 7525,
"h": 7570,
"l": 7440,
"c": 7555,
"v": 9076.086825
},
{
"ts": "2025-10-18T20:00:00",
"o": 7510,
"h": 7565,
"l": 7510,
"c": 7535,
"v": 1354.94605806
},
{
"ts": "2025-10-18T16:00:00",
"o": 7520,
"h": 7540,
"l": 7430,
"c": 7495,
"v": 2304.81218027
},
{
"ts": "2025-10-18T12:00:00",
"o": 7610,
"h": 7615,
"l": 7470,
"c": 7535,
"v": 13313.43422518
},
{
"ts": "2025-10-18T08:00:00",
"o": 7550,
"h": 7630,
"l": 7505,
"c": 7610,
"v": 3450.16813882
},
{
"ts": "2025-10-18T04:00:00",
"o": 7535,
"h": 7625,
"l": 7505,
"c": 7520,
"v": 2944.3783055
},
{
"ts": "2025-10-18T00:00:00",
"o": 7490,
"h": 7610,
"l": 7460,
"c": 7565,
"v": 4720.10571141
},
{
"ts": "2025-10-17T20:00:00",
"o": 7475,
"h": 7580,
"l": 7475,
"c": 7490,
"v": 4428.74787057
},
{
"ts": "2025-10-17T16:00:00",
"o": 7490,
"h": 7520,
"l": 7400,
"c": 7400,
"v": 2708.69845356
},
{
"ts": "2025-10-17T12:00:00",
"o": 7480,
"h": 7515,
"l": 7305,
"c": 7445,
"v": 7857.89667686
},
{
"ts": "2025-10-17T08:00:00",
"o": 7175,
"h": 7505,
"l": 7045,
"c": 7480,
"v": 12665.00912425
},
{
"ts": "2025-10-17T04:00:00",
"o": 7645,
"h": 7645,
"l": 7145,
"c": 7175,
"v": 14856.60985958
},
{
"ts": "2025-10-17T00:00:00",
"o": 7585,
"h": 7670,
"l": 7540,
"c": 7625,
"v": 7538.5375568
},
{
"ts": "2025-10-16T20:00:00",
"o": 7650,
"h": 7665,
"l": 7560,
"c": 7585,
"v": 12007.05749456
},
{
"ts": "2025-10-16T16:00:00",
"o": 7715,
"h": 7830,
"l": 7585,
"c": 7650,
"v": 3819.76844872
},
{
"ts": "2025-10-16T12:00:00",
"o": 7960,
"h": 7985,
"l": 7695,
"c": 7740,
"v": 6721.83532976
},
{
"ts": "2025-10-16T08:00:00",
"o": 7855,
"h": 7980,
"l": 7650,
"c": 7925,
"v": 9433.71000877
},
{
"ts": "2025-10-16T04:00:00",
"o": 7860,
"h": 7935,
"l": 7800,
"c": 7845,
"v": 3146.35513498
},
{
"ts": "2025-10-16T00:00:00",
"o": 7885,
"h": 7940,
"l": 7850,
"c": 7860,
"v": 13601.48081113
},
{
"ts": "2025-10-15T20:00:00",
"o": 7905,
"h": 7945,
"l": 7805,
"c": 7880,
"v": 9914.02095186
},
{
"ts": "2025-10-15T16:00:00",
"o": 7990,
"h": 8010,
"l": 7875,
"c": 7880,
"v": 8092.06994235
},
{
"ts": "2025-10-15T12:00:00",
"o": 8125,
"h": 8150,
"l": 7950,
"c": 7975,
"v": 24103.82801545
},
{
"ts": "2025-10-15T08:00:00",
"o": 8185,
"h": 8305,
"l": 8080,
"c": 8110,
"v": 22711.97914073
},
{
"ts": "2025-10-15T04:00:00",
"o": 8090,
"h": 8205,
"l": 8030,
"c": 8185,
"v": 11067.66382514
},
{
"ts": "2025-10-15T00:00:00",
"o": 8065,
"h": 8160,
"l": 8010,
"c": 8090,
"v": 58276.34457686
},
{
"ts": "2025-10-14T20:00:00",
"o": 8065,
"h": 8100,
"l": 8010,
"c": 8065,
"v": 5388.91338442
},
{
"ts": "2025-10-14T16:00:00",
"o": 8035,
"h": 8155,
"l": 7905,
"c": 8045,
"v": 5216.09674789
},
{
"ts": "2025-10-14T12:00:00",
"o": 7820,
"h": 8055,
"l": 7700,
"c": 8035,
"v": 8578.11627649
},
{
"ts": "2025-10-14T08:00:00",
"o": 7710,
"h": 7895,
"l": 7665,
"c": 7810,
"v": 14180.57524776
},
{
"ts": "2025-10-14T04:00:00",
"o": 8090,
"h": 8090,
"l": 7600,
"c": 7715,
"v": 44824.59629841
},
{
"ts": "2025-10-14T00:00:00",
"o": 8270,
"h": 8330,
"l": 8070,
"c": 8135,
"v": 29305.11619413
},
{
"ts": "2025-10-13T20:00:00",
"o": 8195,
"h": 8320,
"l": 8170,
"c": 8300,
"v": 11718.33648201
},
{
"ts": "2025-10-13T16:00:00",
"o": 8150,
"h": 8295,
"l": 8110,
"c": 8170,
"v": 12997.05203622
},
{
"ts": "2025-10-13T12:00:00",
"o": 7970,
"h": 8215,
"l": 7945,
"c": 8130,
"v": 35972.61599718
},
{
"ts": "2025-10-13T08:00:00",
"o": 8005,
"h": 8140,
"l": 7875,
"c": 8000,
"v": 23845.80481533
},
{
"ts": "2025-10-13T04:00:00",
"o": 7895,
"h": 8120,
"l": 7850,
"c": 8025,
"v": 18534.64745047
},
{
"ts": "2025-10-13T00:00:00",
"o": 8025,
"h": 8300,
"l": 7820,
"c": 7925,
"v": 54575.79920837
},
{
"ts": "2025-10-12T20:00:00",
"o": 7930,
"h": 8045,
"l": 7655,
"c": 8020,
"v": 35922.05940664
},
{
"ts": "2025-10-12T16:00:00",
"o": 7835,
"h": 7940,
"l": 7770,
"c": 7930,
"v": 28435.27837656
},
{
"ts": "2025-10-12T12:00:00",
"o": 7405,
"h": 7835,
"l": 7390,
"c": 7820,
"v": 106086.94871593
},
{
"ts": "2025-10-12T08:00:00",
"o": 7445,
"h": 7505,
"l": 7285,
"c": 7420,
"v": 45645.28594694
},
{
"ts": "2025-10-12T04:00:00",
"o": 7150,
"h": 7535,
"l": 7105,
"c": 7430,
"v": 91164.29295457
},
{
"ts": "2025-10-12T00:00:00",
"o": 7160,
"h": 8500,
"l": 6925,
"c": 7150,
"v": 1466340.74991399
},
{
"ts": "2025-10-11T20:00:00",
"o": 7205,
"h": 7205,
"l": 6945,
"c": 7185,
"v": 75627.83143762
},
{
"ts": "2025-10-11T16:00:00",
"o": 7335,
"h": 7455,
"l": 7140,
"c": 7200,
"v": 30662.24714656
},
{
"ts": "2025-10-11T12:00:00",
"o": 7255,
"h": 7375,
"l": 7145,
"c": 7345,
"v": 62692.60017827
},
{
"ts": "2025-10-11T08:00:00",
"o": 7130,
"h": 7430,
"l": 7130,
"c": 7255,
"v": 143354.97454426
},
{
"ts": "2025-10-11T04:00:00",
"o": 7035,
"h": 7215,
"l": 6990,
"c": 7085,
"v": 180806.01847733
},
{
"ts": "2025-10-11T00:00:00",
"o": 7090,
"h": 11540,
"l": 6565,
"c": 7035,
"v": 2559450.22323839
},
{
"ts": "2025-10-10T20:00:00",
"o": 8960,
"h": 9010,
"l": 4854,
"c": 7090,
"v": 163947.64334831
},
{
"ts": "2025-10-10T16:00:00",
"o": 9185,
"h": 9250,
"l": 8930,
"c": 8960,
"v": 21414.02671427
},
{
"ts": "2025-10-10T12:00:00",
"o": 9660,
"h": 9665,
"l": 9025,
"c": 9200,
"v": 78679.29041508
},
{
"ts": "2025-10-10T08:00:00",
"o": 9505,
"h": 9745,
"l": 9440,
"c": 9665,
"v": 89129.32797481
},
{
"ts": "2025-10-10T04:00:00",
"o": 9335,
"h": 9815,
"l": 9320,
"c": 9505,
"v": 209076.43469307
},
{
"ts": "2025-10-10T00:00:00",
"o": 9130,
"h": 9535,
"l": 9100,
"c": 9365,
"v": 24042.41426639
},
{
"ts": "2025-10-09T20:00:00",
"o": 9120,
"h": 9145,
"l": 9075,
"c": 9115,
"v": 580.48727583
},
{
"ts": "2025-10-09T16:00:00",
"o": 9025,
"h": 9120,
"l": 8980,
"c": 9100,
"v": 5032.68289524
},
{
"ts": "2025-10-09T12:00:00",
"o": 9075,
"h": 9140,
"l": 8980,
"c": 9030,
"v": 4355.59918465
},
{
"ts": "2025-10-09T08:00:00",
"o": 9175,
"h": 9175,
"l": 9015,
"c": 9085,
"v": 2673.50218651
},
{
"ts": "2025-10-09T04:00:00",
"o": 9235,
"h": 9255,
"l": 9150,
"c": 9180,
"v": 4247.03977926
},
{
"ts": "2025-10-09T00:00:00",
"o": 9325,
"h": 9360,
"l": 9150,
"c": 9240,
"v": 5812.52750163
},
{
"ts": "2025-10-08T20:00:00",
"o": 9300,
"h": 9335,
"l": 9295,
"c": 9325,
"v": 701.73151459
},
{
"ts": "2025-10-08T16:00:00",
"o": 9205,
"h": 9350,
"l": 9205,
"c": 9325,
"v": 2792.44454186
},
{
"ts": "2025-10-08T12:00:00",
"o": 9155,
"h": 9255,
"l": 9110,
"c": 9195,
"v": 1924.04179504
},
{
"ts": "2025-10-08T08:00:00",
"o": 9110,
"h": 9195,
"l": 9110,
"c": 9160,
"v": 4310.05397794
},
{
"ts": "2025-10-08T04:00:00",
"o": 9105,
"h": 9145,
"l": 9050,
"c": 9105,
"v": 2011.63173783
},
{
"ts": "2025-10-08T00:00:00",
"o": 9070,
"h": 9230,
"l": 9070,
"c": 9100,
"v": 10094.41941641
},
{
"ts": "2025-10-07T20:00:00",
"o": 9100,
"h": 9200,
"l": 9060,
"c": 9065,
"v": 1435.78408487
},
{
"ts": "2025-10-07T16:00:00",
"o": 9060,
"h": 9160,
"l": 9000,
"c": 9075,
"v": 3147.62769862
},
{
"ts": "2025-10-07T12:00:00",
"o": 9370,
"h": 9395,
"l": 9025,
"c": 9060,
"v": 15297.0804577
},
{
"ts": "2025-10-07T08:00:00",
"o": 9310,
"h": 9375,
"l": 9190,
"c": 9375,
"v": 6804.04628954
},
{
"ts": "2025-10-07T04:00:00",
"o": 9420,
"h": 9505,
"l": 9290,
"c": 9330,
"v": 8500.57583356
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 7045,
"h": 7110,
"l": 7005,
"c": 7005,
"v": 4448.68280987
},
{
"ts": "2025-10-31T00:00:00",
"o": 7015,
"h": 7120,
"l": 6945,
"c": 7050,
"v": 18924.81612917
},
{
"ts": "2025-10-30T00:00:00",
"o": 7400,
"h": 7475,
"l": 6730,
"c": 7015,
"v": 45140.37660582
},
{
"ts": "2025-10-29T00:00:00",
"o": 7390,
"h": 7575,
"l": 7225,
"c": 7400,
"v": 22045.93838156
},
{
"ts": "2025-10-28T00:00:00",
"o": 7495,
"h": 7610,
"l": 7260,
"c": 7395,
"v": 40477.51953979
},
{
"ts": "2025-10-27T00:00:00",
"o": 7720,
"h": 7925,
"l": 7490,
"c": 7490,
"v": 72363.20692553
},
{
"ts": "2025-10-26T00:00:00",
"o": 7525,
"h": 7820,
"l": 7515,
"c": 7730,
"v": 67622.90848502
},
{
"ts": "2025-10-25T00:00:00",
"o": 7715,
"h": 7725,
"l": 7465,
"c": 7530,
"v": 85651.71655504
},
{
"ts": "2025-10-24T00:00:00",
"o": 7405,
"h": 8520,
"l": 7405,
"c": 7715,
"v": 1146979.71802821
},
{
"ts": "2025-10-23T00:00:00",
"o": 7285,
"h": 7445,
"l": 7250,
"c": 7400,
"v": 17563.84039009
},
{
"ts": "2025-10-22T00:00:00",
"o": 7445,
"h": 7535,
"l": 7065,
"c": 7260,
"v": 50840.29457061
},
{
"ts": "2025-10-21T00:00:00",
"o": 7765,
"h": 7870,
"l": 7430,
"c": 7445,
"v": 33150.05297466
},
{
"ts": "2025-10-20T00:00:00",
"o": 7650,
"h": 7930,
"l": 7545,
"c": 7765,
"v": 41530.75671582
},
{
"ts": "2025-10-19T00:00:00",
"o": 7525,
"h": 7780,
"l": 7385,
"c": 7650,
"v": 18531.02153658
},
{
"ts": "2025-10-18T00:00:00",
"o": 7490,
"h": 7630,
"l": 7430,
"c": 7535,
"v": 28087.84461924
},
{
"ts": "2025-10-17T00:00:00",
"o": 7585,
"h": 7670,
"l": 7045,
"c": 7490,
"v": 50055.49954162
},
{
"ts": "2025-10-16T00:00:00",
"o": 7885,
"h": 7985,
"l": 7560,
"c": 7585,
"v": 48730.20722792
},
{
"ts": "2025-10-15T00:00:00",
"o": 8065,
"h": 8305,
"l": 7805,
"c": 7880,
"v": 134165.90645239
},
{
"ts": "2025-10-14T00:00:00",
"o": 8270,
"h": 8330,
"l": 7600,
"c": 8065,
"v": 107493.4141491
},
{
"ts": "2025-10-13T00:00:00",
"o": 8025,
"h": 8320,
"l": 7820,
"c": 8300,
"v": 157644.25598958
},
{
"ts": "2025-10-12T00:00:00",
"o": 7160,
"h": 8500,
"l": 6925,
"c": 8020,
"v": 1773594.61531463
},
{
"ts": "2025-10-11T00:00:00",
"o": 7090,
"h": 11540,
"l": 6565,
"c": 7185,
"v": 3052593.89502243
},
{
"ts": "2025-10-10T00:00:00",
"o": 9130,
"h": 9815,
"l": 4854,
"c": 7090,
"v": 586289.13741193
},
{
"ts": "2025-10-09T00:00:00",
"o": 9325,
"h": 9360,
"l": 8980,
"c": 9115,
"v": 22701.83882312
},
{
"ts": "2025-10-08T00:00:00",
"o": 9070,
"h": 9350,
"l": 9050,
"c": 9325,
"v": 21834.32298367
},
{
"ts": "2025-10-07T00:00:00",
"o": 9425,
"h": 9505,
"l": 9000,
"c": 9065,
"v": 40583.84934585
},
{
"ts": "2025-10-06T00:00:00",
"o": 9185,
"h": 9545,
"l": 9165,
"c": 9460,
"v": 47211.21397565
},
{
"ts": "2025-10-05T00:00:00",
"o": 9295,
"h": 9470,
"l": 9130,
"c": 9190,
"v": 35272.24910088
},
{
"ts": "2025-10-04T00:00:00",
"o": 9445,
"h": 9470,
"l": 9155,
"c": 9265,
"v": 24642.80670239
},
{
"ts": "2025-10-03T00:00:00",
"o": 9350,
"h": 9490,
"l": 9170,
"c": 9450,
"v": 37549.89599689
},
{
"ts": "2025-10-02T00:00:00",
"o": 9210,
"h": 9650,
"l": 9185,
"c": 9350,
"v": 62646.76602309
},
{
"ts": "2025-10-01T00:00:00",
"o": 8640,
"h": 9550,
"l": 8575,
"c": 9200,
"v": 56287.32075704
},
{
"ts": "2025-09-30T00:00:00",
"o": 8765,
"h": 8785,
"l": 8450,
"c": 8615,
"v": 53684.46132165
},
{
"ts": "2025-09-29T00:00:00",
"o": 8850,
"h": 8890,
"l": 8630,
"c": 8765,
"v": 37503.12999555
},
{
"ts": "2025-09-28T00:00:00",
"o": 8690,
"h": 8885,
"l": 8525,
"c": 8845,
"v": 27796.65626079
},
{
"ts": "2025-09-27T00:00:00",
"o": 8850,
"h": 8850,
"l": 8660,
"c": 8675,
"v": 22698.06231465
},
{
"ts": "2025-09-26T00:00:00",
"o": 8565,
"h": 8855,
"l": 8535,
"c": 8855,
"v": 47267.4489682
},
{
"ts": "2025-09-25T00:00:00",
"o": 8785,
"h": 8800,
"l": 8425,
"c": 8510,
"v": 84435.61200182
},
{
"ts": "2025-09-24T00:00:00",
"o": 8985,
"h": 9085,
"l": 8730,
"c": 8780,
"v": 69775.45727417
},
{
"ts": "2025-09-23T00:00:00",
"o": 9015,
"h": 9175,
"l": 8705,
"c": 8970,
"v": 79552.94660128
},
{
"ts": "2025-09-22T00:00:00",
"o": 9425,
"h": 9455,
"l": 8460,
"c": 9015,
"v": 179336.99330089
},
{
"ts": "2025-09-21T00:00:00",
"o": 9665,
"h": 9670,
"l": 9375,
"c": 9400,
"v": 76936.55836209
},
{
"ts": "2025-09-20T00:00:00",
"o": 9490,
"h": 9685,
"l": 9410,
"c": 9665,
"v": 49546.26046012
},
{
"ts": "2025-09-19T00:00:00",
"o": 9920,
"h": 10000,
"l": 9440,
"c": 9470,
"v": 78306.24802488
},
{
"ts": "2025-09-18T00:00:00",
"o": 9785,
"h": 10040,
"l": 9690,
"c": 9940,
"v": 103926.7389459
},
{
"ts": "2025-09-17T00:00:00",
"o": 9410,
"h": 9885,
"l": 9325,
"c": 9775,
"v": 86771.69508895
},
{
"ts": "2025-09-16T00:00:00",
"o": 9405,
"h": 9490,
"l": 9220,
"c": 9415,
"v": 68257.95424766
},
{
"ts": "2025-09-15T00:00:00",
"o": 9740,
"h": 9805,
"l": 9180,
"c": 9405,
"v": 152955.10541539
},
{
"ts": "2025-09-14T00:00:00",
"o": 10170,
"h": 10200,
"l": 9660,
"c": 9720,
"v": 110052.61221405
},
{
"ts": "2025-09-13T00:00:00",
"o": 10170,
"h": 10350,
"l": 9925,
"c": 10180,
"v": 181622.18579745
},
{
"ts": "2025-09-12T00:00:00",
"o": 9980,
"h": 10190,
"l": 9845,
"c": 10170,
"v": 128326.03304838
},
{
"ts": "2025-09-11T00:00:00",
"o": 9840,
"h": 10150,
"l": 9750,
"c": 9980,
"v": 185868.6314139
},
{
"ts": "2025-09-10T00:00:00",
"o": 9905,
"h": 9990,
"l": 9685,
"c": 9840,
"v": 206894.54500794
},
{
"ts": "2025-09-09T00:00:00",
"o": 9800,
"h": 10160,
"l": 9655,
"c": 9905,
"v": 524776.79504486
},
{
"ts": "2025-09-08T00:00:00",
"o": 9730,
"h": 9890,
"l": 9660,
"c": 9800,
"v": 247703.4783411
},
{
"ts": "2025-09-07T00:00:00",
"o": 9740,
"h": 10120,
"l": 9670,
"c": 9745,
"v": 1182526.80375064
},
{
"ts": "2025-09-06T00:00:00",
"o": 9575,
"h": 10370,
"l": 9515,
"c": 9740,
"v": 1114358.2699571
},
{
"ts": "2025-09-05T00:00:00",
"o": 9295,
"h": 9720,
"l": 9285,
"c": 9575,
"v": 166963.38260455
},
{
"ts": "2025-09-04T00:00:00",
"o": 9930,
"h": 9930,
"l": 9185,
"c": 9290,
"v": 222819.03810388
},
{
"ts": "2025-09-03T00:00:00",
"o": 9340,
"h": 10310,
"l": 9200,
"c": 9950,
"v": 331707.22877885
},
{
"ts": "2025-09-02T00:00:00",
"o": 9230,
"h": 9500,
"l": 9130,
"c": 9315,
"v": 104614.53924405
},
{
"ts": "2025-09-01T00:00:00",
"o": 9565,
"h": 9605,
"l": 9070,
"c": 9225,
"v": 339871.90406998
},
{
"ts": "2025-08-31T00:00:00",
"o": 9880,
"h": 10290,
"l": 9520,
"c": 9565,
"v": 770367.08678452
},
{
"ts": "2025-08-30T00:00:00",
"o": 9750,
"h": 10340,
"l": 9405,
"c": 9880,
"v": 1779391.96287773
},
{
"ts": "2025-08-29T00:00:00",
"o": 10660,
"h": 11850,
"l": 9555,
"c": 9750,
"v": 4016698.08084327
},
{
"ts": "2025-08-28T00:00:00",
"o": 10300,
"h": 13800,
"l": 10110,
"c": 10680,
"v": 21711573.81149632
},
{
"ts": "2025-08-27T00:00:00",
"o": 9420,
"h": 12260,
"l": 9185,
"c": 10320,
"v": 17346945.52464166
},
{
"ts": "2025-08-26T00:00:00",
"o": 8380,
"h": 9795,
"l": 8330,
"c": 9410,
"v": 858114.44672633
},
{
"ts": "2025-08-25T00:00:00",
"o": 9155,
"h": 9300,
"l": 8180,
"c": 8380,
"v": 127011.42192918
},
{
"ts": "2025-08-24T00:00:00",
"o": 9345,
"h": 9460,
"l": 9080,
"c": 9145,
"v": 66591.23583004
},
{
"ts": "2025-08-23T00:00:00",
"o": 9430,
"h": 9480,
"l": 9050,
"c": 9345,
"v": 84036.66893501
},
{
"ts": "2025-08-22T00:00:00",
"o": 8785,
"h": 9480,
"l": 8435,
"c": 9400,
"v": 176045.84706087
},
{
"ts": "2025-08-21T00:00:00",
"o": 8950,
"h": 9020,
"l": 8660,
"c": 8760,
"v": 90827.46617478
},
{
"ts": "2025-08-20T00:00:00",
"o": 8485,
"h": 9000,
"l": 8475,
"c": 8930,
"v": 132391.28896302
},
{
"ts": "2025-08-19T00:00:00",
"o": 8835,
"h": 8910,
"l": 8465,
"c": 8465,
"v": 229614.43303772
},
{
"ts": "2025-08-18T00:00:00",
"o": 9395,
"h": 9700,
"l": 8735,
"c": 8835,
"v": 1303296.74153768
},
{
"ts": "2025-08-17T00:00:00",
"o": 9475,
"h": 10590,
"l": 9395,
"c": 9395,
"v": 3315077.61796851
},
{
"ts": "2025-08-16T00:00:00",
"o": 9000,
"h": 9610,
"l": 8880,
"c": 9460,
"v": 52507.79698638
},
{
"ts": "2025-08-15T00:00:00",
"o": 9045,
"h": 9255,
"l": 8655,
"c": 9000,
"v": 83432.39699398
},
{
"ts": "2025-08-14T00:00:00",
"o": 9715,
"h": 9835,
"l": 8865,
"c": 9050,
"v": 157583.87641659
},
{
"ts": "2025-08-13T00:00:00",
"o": 9440,
"h": 9805,
"l": 9325,
"c": 9715,
"v": 65805.61574848
},
{
"ts": "2025-08-12T00:00:00",
"o": 8905,
"h": 9520,
"l": 8675,
"c": 9440,
"v": 100433.57386156
},
{
"ts": "2025-08-11T00:00:00",
"o": 9455,
"h": 10230,
"l": 8815,
"c": 8910,
"v": 471737.91343811
},
{
"ts": "2025-08-10T00:00:00",
"o": 9545,
"h": 9715,
"l": 9130,
"c": 9460,
"v": 129674.78690055
},
{
"ts": "2025-08-09T00:00:00",
"o": 9235,
"h": 9605,
"l": 9180,
"c": 9545,
"v": 52371.82738685
},
{
"ts": "2025-08-08T00:00:00",
"o": 9040,
"h": 9305,
"l": 8935,
"c": 9235,
"v": 44642.37992723
},
{
"ts": "2025-08-07T00:00:00",
"o": 8665,
"h": 9060,
"l": 8580,
"c": 9060,
"v": 63726.09156171
},
{
"ts": "2025-08-06T00:00:00",
"o": 8610,
"h": 8760,
"l": 8355,
"c": 8665,
"v": 47309.56728548
},
{
"ts": "2025-08-05T00:00:00",
"o": 9010,
"h": 9035,
"l": 8425,
"c": 8610,
"v": 41605.56215651
},
{
"ts": "2025-08-04T00:00:00",
"o": 8555,
"h": 9030,
"l": 8515,
"c": 9005,
"v": 48799.45259492
},
{
"ts": "2025-08-03T00:00:00",
"o": 8200,
"h": 8585,
"l": 8065,
"c": 8560,
"v": 34010.62335386
},
{
"ts": "2025-08-02T00:00:00",
"o": 8305,
"h": 8460,
"l": 8105,
"c": 8235,
"v": 51401.11949116
},
{
"ts": "2025-08-01T00:00:00",
"o": 8695,
"h": 8700,
"l": 8102,
"c": 8305,
"v": 96863.98715251
},
{
"ts": "2025-07-31T00:00:00",
"o": 9090,
"h": 9320,
"l": 8655,
"c": 8695,
"v": 71059.28848117
},
{
"ts": "2025-07-30T00:00:00",
"o": 9157,
"h": 9157,
"l": 8679,
"c": 9100,
"v": 112286.86289185
},
{
"ts": "2025-07-29T00:00:00",
"o": 9255,
"h": 9552,
"l": 8955,
"c": 9189,
"v": 90678.04075799
},
{
"ts": "2025-07-28T00:00:00",
"o": 9849,
"h": 10110,
"l": 9187,
"c": 9254,
"v": 195530.70580593
},
{
"ts": "2025-07-27T00:00:00",
"o": 9329,
"h": 9865,
"l": 9310,
"c": 9825,
"v": 142170.92529263
},
{
"ts": "2025-07-26T00:00:00",
"o": 9448,
"h": 9489,
"l": 9267,
"c": 9337,
"v": 135609.55240468
},
{
"ts": "2025-07-25T00:00:00",
"o": 9321,
"h": 10380,
"l": 8934,
"c": 9436,
"v": 770245.72752626
},
{
"ts": "2025-07-24T00:00:00",
"o": 9580,
"h": 9888,
"l": 8756,
"c": 9302,
"v": 453494.06116971
},
{
"ts": "2025-07-23T00:00:00",
"o": 10490,
"h": 10490,
"l": 9166,
"c": 9584,
"v": 256514.999627
},
{
"ts": "2025-07-22T00:00:00",
"o": 10630,
"h": 10800,
"l": 9944,
"c": 10460,
"v": 291922.59258436
},
{
"ts": "2025-07-21T00:00:00",
"o": 10420,
"h": 10770,
"l": 10160,
"c": 10640,
"v": 325054.33773867
},
{
"ts": "2025-07-20T00:00:00",
"o": 9938,
"h": 10490,
"l": 9878,
"c": 10430,
"v": 206629.86388673
},
{
"ts": "2025-07-19T00:00:00",
"o": 9931,
"h": 10060,
"l": 9620,
"c": 9920,
"v": 119064.59528387
},
{
"ts": "2025-07-18T00:00:00",
"o": 9866,
"h": 10590,
"l": 9715,
"c": 9948,
"v": 555790.78022393
},
{
"ts": "2025-07-17T00:00:00",
"o": 9606,
"h": 9900,
"l": 9298,
"c": 9887,
"v": 309009.49492815
},
{
"ts": "2025-07-16T00:00:00",
"o": 9512,
"h": 9849,
"l": 9277,
"c": 9617,
"v": 263152.30342692
},
{
"ts": "2025-07-15T00:00:00",
"o": 9292,
"h": 9661,
"l": 8804,
"c": 9514,
"v": 579670.47034288
},
{
"ts": "2025-07-14T00:00:00",
"o": 8891,
"h": 10870,
"l": 8846,
"c": 9302,
"v": 2139437.56026637
},
{
"ts": "2025-07-13T00:00:00",
"o": 8813,
"h": 9133,
"l": 8768,
"c": 8890,
"v": 220201.04238404
},
{
"ts": "2025-07-12T00:00:00",
"o": 8889,
"h": 9118,
"l": 8602,
"c": 8813,
"v": 203150.24068863
},
{
"ts": "2025-07-11T00:00:00",
"o": 9059,
"h": 9579,
"l": 8714,
"c": 8865,
"v": 568336.85320002
},
{
"ts": "2025-07-10T00:00:00",
"o": 8547,
"h": 9121,
"l": 8460,
"c": 9069,
"v": 319967.93415965
},
{
"ts": "2025-07-09T00:00:00",
"o": 8414,
"h": 8580,
"l": 8271,
"c": 8547,
"v": 217456.51010107
},
{
"ts": "2025-07-08T00:00:00",
"o": 8306,
"h": 8418,
"l": 8167,
"c": 8401,
"v": 127230.48921934
},
{
"ts": "2025-07-07T00:00:00",
"o": 8472,
"h": 8680,
"l": 8246,
"c": 8304,
"v": 495710.55538203
},
{
"ts": "2025-07-06T00:00:00",
"o": 8616,
"h": 8641,
"l": 8230,
"c": 8453,
"v": 889059.98565702
},
{
"ts": "2025-07-05T00:00:00",
"o": 8178,
"h": 9680,
"l": 8137,
"c": 8616,
"v": 3024457.03601222
},
{
"ts": "2025-07-04T00:00:00",
"o": 8516,
"h": 8567,
"l": 8046,
"c": 8166,
"v": 180702.64999713
},
{
"ts": "2025-07-03T00:00:00",
"o": 8547,
"h": 8724,
"l": 8363,
"c": 8516,
"v": 285107.17681955
},
{
"ts": "2025-07-02T00:00:00",
"o": 8386,
"h": 8638,
"l": 8059,
"c": 8547,
"v": 519579.82948672
},
{
"ts": "2025-07-01T00:00:00",
"o": 8400,
"h": 8563,
"l": 8094,
"c": 8386,
"v": 765511.8062352
},
{
"ts": "2025-06-30T00:00:00",
"o": 9050,
"h": 9350,
"l": 8380,
"c": 8400,
"v": 1726577.85185786
},
{
"ts": "2025-06-29T00:00:00",
"o": 8091,
"h": 9686,
"l": 8079,
"c": 9051,
"v": 11294962.53628428
},
{
"ts": "2025-06-28T00:00:00",
"o": 8297,
"h": 8297,
"l": 7900,
"c": 8091,
"v": 716537.14236125
},
{
"ts": "2025-06-27T00:00:00",
"o": 7596,
"h": 9089,
"l": 7453,
"c": 8309,
"v": 2184753.6574972
},
{
"ts": "2025-06-26T00:00:00",
"o": 7780,
"h": 7966,
"l": 7490,
"c": 7581,
"v": 143072.76378056
},
{
"ts": "2025-06-25T00:00:00",
"o": 8325,
"h": 8495,
"l": 7763,
"c": 7782,
"v": 349258.28563817
},
{
"ts": "2025-06-24T00:00:00",
"o": 8464,
"h": 9322,
"l": 8248,
"c": 8327,
"v": 1056202.29337516
},
{
"ts": "2025-06-23T00:00:00",
"o": 7640,
"h": 8515,
"l": 7440,
"c": 8477,
"v": 255528.24661199
},
{
"ts": "2025-06-22T00:00:00",
"o": 7899,
"h": 8001,
"l": 7411,
"c": 7636,
"v": 244882.8740316
},
{
"ts": "2025-06-21T00:00:00",
"o": 8197,
"h": 8498,
"l": 7729,
"c": 7900,
"v": 309558.82401683
},
{
"ts": "2025-06-20T00:00:00",
"o": 8572,
"h": 8768,
"l": 8114,
"c": 8200,
"v": 239202.32805595
},
{
"ts": "2025-06-19T00:00:00",
"o": 8727,
"h": 8850,
"l": 8518,
"c": 8591,
"v": 191042.91418667
},
{
"ts": "2025-06-18T00:00:00",
"o": 8723,
"h": 8965,
"l": 8372,
"c": 8730,
"v": 397968.54096288
},
{
"ts": "2025-06-17T00:00:00",
"o": 8884,
"h": 9083,
"l": 8523,
"c": 8725,
"v": 443915.31202073
},
{
"ts": "2025-06-16T00:00:00",
"o": 9551,
"h": 9610,
"l": 8859,
"c": 8880,
"v": 589434.99797321
},
{
"ts": "2025-06-15T00:00:00",
"o": 9480,
"h": 9686,
"l": 9298,
"c": 9543,
"v": 383839.77540056
},
{
"ts": "2025-06-14T00:00:00",
"o": 9741,
"h": 10090,
"l": 9235,
"c": 9465,
"v": 882121.11816566
},
{
"ts": "2025-06-13T00:00:00",
"o": 10140,
"h": 10250,
"l": 9377,
"c": 9726,
"v": 956448.53825393
},
{
"ts": "2025-06-12T00:00:00",
"o": 10600,
"h": 11440,
"l": 9980,
"c": 10140,
"v": 1563853.22811182
},
{
"ts": "2025-06-11T00:00:00",
"o": 11250,
"h": 11470,
"l": 10570,
"c": 10590,
"v": 1228262.13315278
},
{
"ts": "2025-06-10T00:00:00",
"o": 11050,
"h": 12090,
"l": 10790,
"c": 11260,
"v": 3739131.90095645
},
{
"ts": "2025-06-09T00:00:00",
"o": 10920,
"h": 11170,
"l": 10270,
"c": 11050,
"v": 1576396.44706329
},
{
"ts": "2025-06-08T00:00:00",
"o": 10440,
"h": 11680,
"l": 10370,
"c": 10920,
"v": 4491271.99755649
},
{
"ts": "2025-06-07T00:00:00",
"o": 10040,
"h": 10880,
"l": 10000,
"c": 10440,
"v": 2153623.58087583
},
{
"ts": "2025-06-06T00:00:00",
"o": 11040,
"h": 11290,
"l": 9860,
"c": 10030,
"v": 2764345.00057773
},
{
"ts": "2025-06-05T00:00:00",
"o": 14510,
"h": 14880,
"l": 10840,
"c": 11030,
"v": 7844371.56001153
}
]
},
"orderbook": {
"market": "KRW-LPT",
"timestamp": 1761963321739,
"total_ask_size": 14266.55531048,
"total_bid_size": 9829.67499745,
"units": [
{
"ask_price": 7025,
"bid_price": 7005,
"ask_size": 652.1548713,
"bid_size": 916.8725973
},
{
"ask_price": 7035,
"bid_price": 7000,
"ask_size": 1476.03342272,
"bid_size": 1024.39711066
},
{
"ask_price": 7040,
"bid_price": 6995,
"ask_size": 612.59182496,
"bid_size": 1008.44715406
},
{
"ask_price": 7045,
"bid_price": 6990,
"ask_size": 832.59182496,
"bid_size": 620.31711903
},
{
"ask_price": 7050,
"bid_price": 6985,
"ask_size": 612.59182496,
"bid_size": 612.59182496
}
]
},
"micro": {
"last_price": 7005,
"best_bid": 7005,
"best_ask": 7025,
"mid": 7015,
"spread_abs": 20,
"spread_bps": 28.51033499643621,
"ob_imbalance_topN": 0.00039886803625879775,
"h1_return": -0.07218543046357616,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 7042.25,
"upper": 7125.284631329344,
"lower": 6959.215368670656,
"bandwidth_pct": 2.358184708845722,
"position_0to1": 0.2756959993460218
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-LSK",
"last": {
"price": 301,
"ts": "2025-11-01T02:14:24.051Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 302,
"h": 302,
"l": 301,
"c": 301,
"v": 214.32489199
},
{
"ts": "2025-11-01T01:00:00",
"o": 303,
"h": 304,
"l": 302,
"c": 302,
"v": 60630.66213766
},
{
"ts": "2025-11-01T00:00:00",
"o": 301,
"h": 304,
"l": 301,
"c": 303,
"v": 28929.46155189
},
{
"ts": "2025-10-31T23:00:00",
"o": 302,
"h": 302,
"l": 301,
"c": 302,
"v": 12003.4878122
},
{
"ts": "2025-10-31T22:00:00",
"o": 303,
"h": 303,
"l": 301,
"c": 301,
"v": 71641.60290839
},
{
"ts": "2025-10-31T21:00:00",
"o": 299,
"h": 303,
"l": 299,
"c": 303,
"v": 121091.70313416
},
{
"ts": "2025-10-31T20:00:00",
"o": 302,
"h": 303,
"l": 300,
"c": 300,
"v": 39187.63917781
},
{
"ts": "2025-10-31T19:00:00",
"o": 301,
"h": 303,
"l": 300,
"c": 303,
"v": 6363.29457214
},
{
"ts": "2025-10-31T18:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 299,
"v": 1805.88591713
},
{
"ts": "2025-10-31T17:00:00",
"o": 297,
"h": 299,
"l": 296,
"c": 299,
"v": 7383.49657338
},
{
"ts": "2025-10-31T16:00:00",
"o": 302,
"h": 302,
"l": 297,
"c": 297,
"v": 47499.94872393
},
{
"ts": "2025-10-31T15:00:00",
"o": 302,
"h": 304,
"l": 302,
"c": 303,
"v": 26523.32991979
},
{
"ts": "2025-10-31T14:00:00",
"o": 302,
"h": 304,
"l": 302,
"c": 302,
"v": 4304.60745586
},
{
"ts": "2025-10-31T13:00:00",
"o": 300,
"h": 301,
"l": 299,
"c": 300,
"v": 53639.94862706
},
{
"ts": "2025-10-31T12:00:00",
"o": 302,
"h": 303,
"l": 299,
"c": 301,
"v": 61889.95221197
},
{
"ts": "2025-10-31T11:00:00",
"o": 300,
"h": 302,
"l": 299,
"c": 302,
"v": 31569.18656336
},
{
"ts": "2025-10-31T10:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 300,
"v": 11619.21083689
},
{
"ts": "2025-10-31T09:00:00",
"o": 299,
"h": 300,
"l": 298,
"c": 299,
"v": 45521.64371847
},
{
"ts": "2025-10-31T08:00:00",
"o": 297,
"h": 300,
"l": 297,
"c": 300,
"v": 46565.63148275
},
{
"ts": "2025-10-31T07:00:00",
"o": 299,
"h": 300,
"l": 297,
"c": 298,
"v": 91938.1783813
},
{
"ts": "2025-10-31T06:00:00",
"o": 300,
"h": 301,
"l": 298,
"c": 298,
"v": 18105.79282812
},
{
"ts": "2025-10-31T05:00:00",
"o": 302,
"h": 302,
"l": 300,
"c": 302,
"v": 12999.85388321
},
{
"ts": "2025-10-31T04:00:00",
"o": 300,
"h": 303,
"l": 300,
"c": 302,
"v": 41031.76686107
},
{
"ts": "2025-10-31T03:00:00",
"o": 300,
"h": 301,
"l": 300,
"c": 300,
"v": 23034.48903368
},
{
"ts": "2025-10-31T02:00:00",
"o": 303,
"h": 303,
"l": 300,
"c": 301,
"v": 66691.13256599
},
{
"ts": "2025-10-31T01:00:00",
"o": 301,
"h": 303,
"l": 301,
"c": 303,
"v": 35803.02359313
},
{
"ts": "2025-10-31T00:00:00",
"o": 302,
"h": 303,
"l": 301,
"c": 301,
"v": 24047.46863209
},
{
"ts": "2025-10-30T23:00:00",
"o": 301,
"h": 302,
"l": 300,
"c": 302,
"v": 33442.76305879
},
{
"ts": "2025-10-30T22:00:00",
"o": 299,
"h": 301,
"l": 298,
"c": 301,
"v": 86162.64800954
},
{
"ts": "2025-10-30T21:00:00",
"o": 298,
"h": 300,
"l": 298,
"c": 299,
"v": 122906.6962291
},
{
"ts": "2025-10-30T20:00:00",
"o": 298,
"h": 301,
"l": 298,
"c": 299,
"v": 43060.8678115
},
{
"ts": "2025-10-30T19:00:00",
"o": 298,
"h": 300,
"l": 297,
"c": 299,
"v": 113709.253758
},
{
"ts": "2025-10-30T18:00:00",
"o": 302,
"h": 302,
"l": 298,
"c": 299,
"v": 56978.83554598
},
{
"ts": "2025-10-30T17:00:00",
"o": 301,
"h": 302,
"l": 298,
"c": 302,
"v": 59143.53444705
},
{
"ts": "2025-10-30T16:00:00",
"o": 302,
"h": 305,
"l": 301,
"c": 301,
"v": 29534.19445297
},
{
"ts": "2025-10-30T15:00:00",
"o": 305,
"h": 307,
"l": 302,
"c": 302,
"v": 137695.19840078
},
{
"ts": "2025-10-30T14:00:00",
"o": 306,
"h": 307,
"l": 304,
"c": 305,
"v": 76425.31718155
},
{
"ts": "2025-10-30T13:00:00",
"o": 308,
"h": 309,
"l": 304,
"c": 306,
"v": 132541.2191862
},
{
"ts": "2025-10-30T12:00:00",
"o": 311,
"h": 311,
"l": 307,
"c": 309,
"v": 107171.70467468
},
{
"ts": "2025-10-30T11:00:00",
"o": 311,
"h": 311,
"l": 309,
"c": 311,
"v": 20937.68515198
},
{
"ts": "2025-10-30T10:00:00",
"o": 311,
"h": 312,
"l": 309,
"c": 310,
"v": 29536.95319843
},
{
"ts": "2025-10-30T09:00:00",
"o": 312,
"h": 313,
"l": 310,
"c": 311,
"v": 31643.60023045
},
{
"ts": "2025-10-30T08:00:00",
"o": 316,
"h": 316,
"l": 312,
"c": 313,
"v": 21571.68294682
},
{
"ts": "2025-10-30T07:00:00",
"o": 314,
"h": 317,
"l": 313,
"c": 316,
"v": 5400.27209376
},
{
"ts": "2025-10-30T06:00:00",
"o": 315,
"h": 315,
"l": 313,
"c": 313,
"v": 25350.58555212
},
{
"ts": "2025-10-30T05:00:00",
"o": 312,
"h": 315,
"l": 310,
"c": 315,
"v": 38154.05120197
},
{
"ts": "2025-10-30T04:00:00",
"o": 316,
"h": 316,
"l": 308,
"c": 313,
"v": 174928.29030288
},
{
"ts": "2025-10-30T03:00:00",
"o": 318,
"h": 318,
"l": 315,
"c": 317,
"v": 14052.83371974
},
{
"ts": "2025-10-30T02:00:00",
"o": 319,
"h": 320,
"l": 317,
"c": 319,
"v": 27949.62214136
},
{
"ts": "2025-10-30T01:00:00",
"o": 317,
"h": 318,
"l": 316,
"c": 317,
"v": 13065.31431493
},
{
"ts": "2025-10-30T00:00:00",
"o": 316,
"h": 318,
"l": 314,
"c": 318,
"v": 79799.52488749
},
{
"ts": "2025-10-29T23:00:00",
"o": 319,
"h": 320,
"l": 314,
"c": 315,
"v": 54710.02603744
},
{
"ts": "2025-10-29T22:00:00",
"o": 320,
"h": 320,
"l": 319,
"c": 319,
"v": 8914.14289653
},
{
"ts": "2025-10-29T21:00:00",
"o": 320,
"h": 321,
"l": 319,
"c": 319,
"v": 15271.61664066
},
{
"ts": "2025-10-29T20:00:00",
"o": 319,
"h": 321,
"l": 318,
"c": 321,
"v": 36352.29776989
},
{
"ts": "2025-10-29T19:00:00",
"o": 316,
"h": 319,
"l": 316,
"c": 318,
"v": 75020.04015846
},
{
"ts": "2025-10-29T18:00:00",
"o": 317,
"h": 318,
"l": 310,
"c": 316,
"v": 176144.19633609
},
{
"ts": "2025-10-29T17:00:00",
"o": 313,
"h": 318,
"l": 313,
"c": 318,
"v": 35667.44612111
},
{
"ts": "2025-10-29T16:00:00",
"o": 314,
"h": 314,
"l": 311,
"c": 313,
"v": 13810.88222855
},
{
"ts": "2025-10-29T15:00:00",
"o": 314,
"h": 315,
"l": 312,
"c": 313,
"v": 64204.55221464
},
{
"ts": "2025-10-29T14:00:00",
"o": 316,
"h": 316,
"l": 314,
"c": 314,
"v": 50913.95874672
},
{
"ts": "2025-10-29T13:00:00",
"o": 316,
"h": 317,
"l": 316,
"c": 316,
"v": 29289.66294388
},
{
"ts": "2025-10-29T12:00:00",
"o": 316,
"h": 317,
"l": 315,
"c": 315,
"v": 12987.78624379
},
{
"ts": "2025-10-29T11:00:00",
"o": 316,
"h": 317,
"l": 315,
"c": 317,
"v": 10213.40925194
},
{
"ts": "2025-10-29T10:00:00",
"o": 317,
"h": 317,
"l": 314,
"c": 317,
"v": 37270.69538154
},
{
"ts": "2025-10-29T09:00:00",
"o": 317,
"h": 317,
"l": 315,
"c": 315,
"v": 11478.26891506
},
{
"ts": "2025-10-29T08:00:00",
"o": 315,
"h": 317,
"l": 314,
"c": 317,
"v": 29132.69855861
},
{
"ts": "2025-10-29T07:00:00",
"o": 316,
"h": 317,
"l": 315,
"c": 315,
"v": 27456.30144782
},
{
"ts": "2025-10-29T06:00:00",
"o": 316,
"h": 316,
"l": 315,
"c": 315,
"v": 6535.30819615
},
{
"ts": "2025-10-29T05:00:00",
"o": 318,
"h": 318,
"l": 315,
"c": 316,
"v": 16071.00567179
},
{
"ts": "2025-10-29T04:00:00",
"o": 316,
"h": 318,
"l": 315,
"c": 318,
"v": 19348.36623268
},
{
"ts": "2025-10-29T03:00:00",
"o": 316,
"h": 318,
"l": 316,
"c": 317,
"v": 11224.88992122
},
{
"ts": "2025-10-29T02:00:00",
"o": 316,
"h": 318,
"l": 316,
"c": 316,
"v": 8324.09825955
},
{
"ts": "2025-10-29T01:00:00",
"o": 317,
"h": 317,
"l": 314,
"c": 316,
"v": 20762.3336944
},
{
"ts": "2025-10-29T00:00:00",
"o": 316,
"h": 317,
"l": 314,
"c": 317,
"v": 38431.51837192
},
{
"ts": "2025-10-28T23:00:00",
"o": 317,
"h": 317,
"l": 315,
"c": 315,
"v": 23556.24244812
},
{
"ts": "2025-10-28T22:00:00",
"o": 315,
"h": 317,
"l": 315,
"c": 315,
"v": 14764.30636149
},
{
"ts": "2025-10-28T21:00:00",
"o": 314,
"h": 316,
"l": 312,
"c": 315,
"v": 66543.07495689
},
{
"ts": "2025-10-28T20:00:00",
"o": 318,
"h": 318,
"l": 313,
"c": 314,
"v": 55385.11115988
},
{
"ts": "2025-10-28T19:00:00",
"o": 321,
"h": 321,
"l": 317,
"c": 319,
"v": 91153.62792417
},
{
"ts": "2025-10-28T18:00:00",
"o": 323,
"h": 323,
"l": 321,
"c": 321,
"v": 4185.71411941
},
{
"ts": "2025-10-28T17:00:00",
"o": 323,
"h": 323,
"l": 323,
"c": 323,
"v": 3001.55339351
},
{
"ts": "2025-10-28T16:00:00",
"o": 323,
"h": 323,
"l": 321,
"c": 323,
"v": 6169.77417772
},
{
"ts": "2025-10-28T15:00:00",
"o": 325,
"h": 326,
"l": 322,
"c": 323,
"v": 30134.44551468
},
{
"ts": "2025-10-28T14:00:00",
"o": 327,
"h": 328,
"l": 323,
"c": 324,
"v": 66796.75734142
},
{
"ts": "2025-10-28T13:00:00",
"o": 327,
"h": 327,
"l": 325,
"c": 327,
"v": 98128.4395465
},
{
"ts": "2025-10-28T12:00:00",
"o": 326,
"h": 327,
"l": 324,
"c": 327,
"v": 89068.34416605
},
{
"ts": "2025-10-28T11:00:00",
"o": 324,
"h": 327,
"l": 323,
"c": 326,
"v": 204675.25653074
},
{
"ts": "2025-10-28T10:00:00",
"o": 324,
"h": 324,
"l": 323,
"c": 324,
"v": 246.54352155
},
{
"ts": "2025-10-28T09:00:00",
"o": 322,
"h": 324,
"l": 321,
"c": 323,
"v": 13589.1721251
},
{
"ts": "2025-10-28T08:00:00",
"o": 322,
"h": 324,
"l": 322,
"c": 322,
"v": 20478.64107632
},
{
"ts": "2025-10-28T07:00:00",
"o": 324,
"h": 326,
"l": 322,
"c": 324,
"v": 6822.22829086
},
{
"ts": "2025-10-28T06:00:00",
"o": 320,
"h": 322,
"l": 319,
"c": 322,
"v": 60161.20293024
},
{
"ts": "2025-10-28T05:00:00",
"o": 323,
"h": 324,
"l": 321,
"c": 321,
"v": 20335.58011977
},
{
"ts": "2025-10-28T04:00:00",
"o": 322,
"h": 323,
"l": 321,
"c": 323,
"v": 59779.87437687
},
{
"ts": "2025-10-28T03:00:00",
"o": 323,
"h": 323,
"l": 322,
"c": 323,
"v": 10647.16429716
},
{
"ts": "2025-10-28T02:00:00",
"o": 323,
"h": 323,
"l": 322,
"c": 323,
"v": 50460.75619883
},
{
"ts": "2025-10-28T01:00:00",
"o": 321,
"h": 323,
"l": 321,
"c": 322,
"v": 15712.64611701
},
{
"ts": "2025-10-28T00:00:00",
"o": 321,
"h": 323,
"l": 320,
"c": 322,
"v": 210350.44329346
},
{
"ts": "2025-10-27T23:00:00",
"o": 322,
"h": 322,
"l": 320,
"c": 321,
"v": 82650.86705358
},
{
"ts": "2025-10-27T22:00:00",
"o": 323,
"h": 324,
"l": 322,
"c": 322,
"v": 77104.47875256
},
{
"ts": "2025-10-27T21:00:00",
"o": 324,
"h": 324,
"l": 322,
"c": 323,
"v": 38596.08932108
},
{
"ts": "2025-10-27T20:00:00",
"o": 324,
"h": 325,
"l": 322,
"c": 324,
"v": 4515.00295591
},
{
"ts": "2025-10-27T19:00:00",
"o": 326,
"h": 326,
"l": 324,
"c": 324,
"v": 15427.16816133
},
{
"ts": "2025-10-27T18:00:00",
"o": 327,
"h": 328,
"l": 326,
"c": 326,
"v": 5207.88789432
},
{
"ts": "2025-10-27T17:00:00",
"o": 326,
"h": 327,
"l": 326,
"c": 327,
"v": 6465.32938002
},
{
"ts": "2025-10-27T16:00:00",
"o": 322,
"h": 327,
"l": 322,
"c": 327,
"v": 114001.77054414
},
{
"ts": "2025-10-27T15:00:00",
"o": 322,
"h": 324,
"l": 322,
"c": 323,
"v": 38438.50517392
},
{
"ts": "2025-10-27T14:00:00",
"o": 322,
"h": 323,
"l": 321,
"c": 321,
"v": 48699.08578515
},
{
"ts": "2025-10-27T13:00:00",
"o": 323,
"h": 324,
"l": 320,
"c": 324,
"v": 96241.07066026
},
{
"ts": "2025-10-27T12:00:00",
"o": 325,
"h": 325,
"l": 322,
"c": 323,
"v": 73019.00299255
},
{
"ts": "2025-10-27T11:00:00",
"o": 326,
"h": 326,
"l": 324,
"c": 325,
"v": 21426.39617458
},
{
"ts": "2025-10-27T10:00:00",
"o": 324,
"h": 326,
"l": 324,
"c": 325,
"v": 16736.66592552
},
{
"ts": "2025-10-27T09:00:00",
"o": 328,
"h": 328,
"l": 323,
"c": 323,
"v": 151615.21755819
},
{
"ts": "2025-10-27T08:00:00",
"o": 329,
"h": 330,
"l": 326,
"c": 329,
"v": 142967.25159619
},
{
"ts": "2025-10-27T07:00:00",
"o": 331,
"h": 332,
"l": 327,
"c": 329,
"v": 102883.61882439
},
{
"ts": "2025-10-27T06:00:00",
"o": 330,
"h": 331,
"l": 328,
"c": 331,
"v": 79617.85608017
},
{
"ts": "2025-10-27T05:00:00",
"o": 330,
"h": 332,
"l": 330,
"c": 330,
"v": 14881.99380365
},
{
"ts": "2025-10-27T04:00:00",
"o": 329,
"h": 330,
"l": 328,
"c": 330,
"v": 13970.68937105
},
{
"ts": "2025-10-27T03:00:00",
"o": 330,
"h": 332,
"l": 329,
"c": 330,
"v": 63582.63880805
},
{
"ts": "2025-10-27T02:00:00",
"o": 331,
"h": 331,
"l": 330,
"c": 330,
"v": 22187.96004608
},
{
"ts": "2025-10-27T01:00:00",
"o": 330,
"h": 331,
"l": 329,
"c": 331,
"v": 29715.28084058
},
{
"ts": "2025-10-27T00:00:00",
"o": 328,
"h": 330,
"l": 328,
"c": 330,
"v": 85949.43765133
},
{
"ts": "2025-10-26T23:00:00",
"o": 331,
"h": 331,
"l": 328,
"c": 329,
"v": 30038.35911971
},
{
"ts": "2025-10-26T22:00:00",
"o": 325,
"h": 331,
"l": 325,
"c": 331,
"v": 80672.52459704
},
{
"ts": "2025-10-26T21:00:00",
"o": 325,
"h": 326,
"l": 324,
"c": 325,
"v": 17985.86260637
},
{
"ts": "2025-10-26T20:00:00",
"o": 327,
"h": 327,
"l": 325,
"c": 325,
"v": 51685.34138426
},
{
"ts": "2025-10-26T19:00:00",
"o": 328,
"h": 328,
"l": 327,
"c": 327,
"v": 43626.74110895
},
{
"ts": "2025-10-26T18:00:00",
"o": 327,
"h": 327,
"l": 327,
"c": 327,
"v": 2729.96229158
},
{
"ts": "2025-10-26T17:00:00",
"o": 328,
"h": 328,
"l": 327,
"c": 328,
"v": 15484.28676357
},
{
"ts": "2025-10-26T16:00:00",
"o": 327,
"h": 329,
"l": 327,
"c": 328,
"v": 14649.3933991
},
{
"ts": "2025-10-26T15:00:00",
"o": 329,
"h": 329,
"l": 327,
"c": 328,
"v": 41623.19099616
},
{
"ts": "2025-10-26T14:00:00",
"o": 329,
"h": 330,
"l": 329,
"c": 329,
"v": 11599.31541703
},
{
"ts": "2025-10-26T13:00:00",
"o": 328,
"h": 330,
"l": 328,
"c": 328,
"v": 133253.56738658
},
{
"ts": "2025-10-26T12:00:00",
"o": 326,
"h": 328,
"l": 325,
"c": 327,
"v": 102555.46989305
},
{
"ts": "2025-10-26T11:00:00",
"o": 323,
"h": 326,
"l": 323,
"c": 326,
"v": 33727.14386065
},
{
"ts": "2025-10-26T10:00:00",
"o": 324,
"h": 325,
"l": 322,
"c": 323,
"v": 77598.73812374
},
{
"ts": "2025-10-26T09:00:00",
"o": 326,
"h": 327,
"l": 321,
"c": 325,
"v": 244050.08076504
},
{
"ts": "2025-10-26T08:00:00",
"o": 325,
"h": 327,
"l": 324,
"c": 325,
"v": 99469.45673456
},
{
"ts": "2025-10-26T07:00:00",
"o": 325,
"h": 351,
"l": 322,
"c": 325,
"v": 4444910.45398034
},
{
"ts": "2025-10-26T06:00:00",
"o": 324,
"h": 325,
"l": 324,
"c": 325,
"v": 11900.78786495
},
{
"ts": "2025-10-26T05:00:00",
"o": 324,
"h": 325,
"l": 323,
"c": 323,
"v": 25991.85840068
},
{
"ts": "2025-10-26T04:00:00",
"o": 323,
"h": 326,
"l": 323,
"c": 324,
"v": 13987.57630082
},
{
"ts": "2025-10-26T03:00:00",
"o": 323,
"h": 325,
"l": 322,
"c": 325,
"v": 40742.7957216
},
{
"ts": "2025-10-26T02:00:00",
"o": 322,
"h": 325,
"l": 322,
"c": 325,
"v": 34975.03762903
},
{
"ts": "2025-10-26T01:00:00",
"o": 322,
"h": 326,
"l": 322,
"c": 324,
"v": 142223.55994671
},
{
"ts": "2025-10-26T00:00:00",
"o": 322,
"h": 323,
"l": 320,
"c": 322,
"v": 101205.41083408
},
{
"ts": "2025-10-25T23:00:00",
"o": 321,
"h": 321,
"l": 321,
"c": 321,
"v": 192.80813807
},
{
"ts": "2025-10-25T16:00:00",
"o": 321,
"h": 321,
"l": 321,
"c": 321,
"v": 889.86722541
},
{
"ts": "2025-10-25T15:00:00",
"o": 322,
"h": 322,
"l": 320,
"c": 322,
"v": 3205.38596632
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 301,
"h": 304,
"l": 301,
"c": 301,
"v": 89774.44858154
},
{
"ts": "2025-10-31T20:00:00",
"o": 302,
"h": 303,
"l": 299,
"c": 302,
"v": 243924.43303256
},
{
"ts": "2025-10-31T16:00:00",
"o": 302,
"h": 303,
"l": 296,
"c": 303,
"v": 63052.62578658
},
{
"ts": "2025-10-31T12:00:00",
"o": 302,
"h": 304,
"l": 299,
"c": 303,
"v": 146357.83821468
},
{
"ts": "2025-10-31T08:00:00",
"o": 297,
"h": 302,
"l": 297,
"c": 302,
"v": 135275.67260147
},
{
"ts": "2025-10-31T04:00:00",
"o": 300,
"h": 303,
"l": 297,
"c": 298,
"v": 164075.5919537
},
{
"ts": "2025-10-31T00:00:00",
"o": 302,
"h": 303,
"l": 300,
"c": 300,
"v": 149576.11382489
},
{
"ts": "2025-10-30T20:00:00",
"o": 298,
"h": 302,
"l": 298,
"c": 302,
"v": 285572.97510893
},
{
"ts": "2025-10-30T16:00:00",
"o": 302,
"h": 305,
"l": 297,
"c": 299,
"v": 259365.818204
},
{
"ts": "2025-10-30T12:00:00",
"o": 311,
"h": 311,
"l": 302,
"c": 302,
"v": 453833.43944321
},
{
"ts": "2025-10-30T08:00:00",
"o": 316,
"h": 316,
"l": 309,
"c": 311,
"v": 103689.92152768
},
{
"ts": "2025-10-30T04:00:00",
"o": 316,
"h": 317,
"l": 308,
"c": 316,
"v": 243833.19915073
},
{
"ts": "2025-10-30T00:00:00",
"o": 316,
"h": 320,
"l": 314,
"c": 317,
"v": 134867.29506352
},
{
"ts": "2025-10-29T20:00:00",
"o": 319,
"h": 321,
"l": 314,
"c": 315,
"v": 115248.08334452
},
{
"ts": "2025-10-29T16:00:00",
"o": 314,
"h": 319,
"l": 310,
"c": 318,
"v": 300642.56484421
},
{
"ts": "2025-10-29T12:00:00",
"o": 316,
"h": 317,
"l": 312,
"c": 313,
"v": 157395.96014903
},
{
"ts": "2025-10-29T08:00:00",
"o": 315,
"h": 317,
"l": 314,
"c": 317,
"v": 88095.07210715
},
{
"ts": "2025-10-29T04:00:00",
"o": 316,
"h": 318,
"l": 315,
"c": 315,
"v": 69410.98154844
},
{
"ts": "2025-10-29T00:00:00",
"o": 316,
"h": 318,
"l": 314,
"c": 317,
"v": 78742.84024709
},
{
"ts": "2025-10-28T20:00:00",
"o": 318,
"h": 318,
"l": 312,
"c": 315,
"v": 160248.73492638
},
{
"ts": "2025-10-28T16:00:00",
"o": 323,
"h": 323,
"l": 317,
"c": 319,
"v": 104510.66961481
},
{
"ts": "2025-10-28T12:00:00",
"o": 326,
"h": 328,
"l": 322,
"c": 323,
"v": 284127.98656865
},
{
"ts": "2025-10-28T08:00:00",
"o": 322,
"h": 327,
"l": 321,
"c": 326,
"v": 238989.61325371
},
{
"ts": "2025-10-28T04:00:00",
"o": 322,
"h": 326,
"l": 319,
"c": 324,
"v": 147098.88571774
},
{
"ts": "2025-10-28T00:00:00",
"o": 321,
"h": 323,
"l": 320,
"c": 323,
"v": 287171.00990646
},
{
"ts": "2025-10-27T20:00:00",
"o": 324,
"h": 325,
"l": 320,
"c": 321,
"v": 202866.43808313
},
{
"ts": "2025-10-27T16:00:00",
"o": 322,
"h": 328,
"l": 322,
"c": 324,
"v": 141102.15597981
},
{
"ts": "2025-10-27T12:00:00",
"o": 325,
"h": 325,
"l": 320,
"c": 323,
"v": 256397.66461188
},
{
"ts": "2025-10-27T08:00:00",
"o": 329,
"h": 330,
"l": 323,
"c": 325,
"v": 332745.53125448
},
{
"ts": "2025-10-27T04:00:00",
"o": 329,
"h": 332,
"l": 327,
"c": 329,
"v": 211354.15807926
},
{
"ts": "2025-10-27T00:00:00",
"o": 328,
"h": 332,
"l": 328,
"c": 330,
"v": 201435.31734604
},
{
"ts": "2025-10-26T20:00:00",
"o": 327,
"h": 331,
"l": 324,
"c": 329,
"v": 180382.08770738
},
{
"ts": "2025-10-26T16:00:00",
"o": 327,
"h": 329,
"l": 327,
"c": 327,
"v": 76490.3835632
},
{
"ts": "2025-10-26T12:00:00",
"o": 326,
"h": 330,
"l": 325,
"c": 328,
"v": 289031.54369282
},
{
"ts": "2025-10-26T08:00:00",
"o": 325,
"h": 327,
"l": 321,
"c": 326,
"v": 454845.41948399
},
{
"ts": "2025-10-26T04:00:00",
"o": 323,
"h": 351,
"l": 322,
"c": 325,
"v": 4496790.67654679
},
{
"ts": "2025-10-26T00:00:00",
"o": 322,
"h": 326,
"l": 320,
"c": 325,
"v": 319146.80413142
},
{
"ts": "2025-10-25T20:00:00",
"o": 321,
"h": 321,
"l": 321,
"c": 321,
"v": 192.80813807
},
{
"ts": "2025-10-25T16:00:00",
"o": 321,
"h": 321,
"l": 321,
"c": 321,
"v": 889.86722541
},
{
"ts": "2025-10-25T12:00:00",
"o": 321,
"h": 323,
"l": 320,
"c": 322,
"v": 56855.53840906
},
{
"ts": "2025-10-25T08:00:00",
"o": 322,
"h": 323,
"l": 319,
"c": 320,
"v": 76268.26411171
},
{
"ts": "2025-10-25T04:00:00",
"o": 319,
"h": 322,
"l": 318,
"c": 322,
"v": 134691.04447868
},
{
"ts": "2025-10-25T00:00:00",
"o": 323,
"h": 323,
"l": 319,
"c": 320,
"v": 102539.82805465
},
{
"ts": "2025-10-24T20:00:00",
"o": 322,
"h": 325,
"l": 322,
"c": 323,
"v": 44042.79902554
},
{
"ts": "2025-10-24T16:00:00",
"o": 320,
"h": 323,
"l": 317,
"c": 322,
"v": 57832.01468304
},
{
"ts": "2025-10-24T12:00:00",
"o": 321,
"h": 327,
"l": 317,
"c": 319,
"v": 299806.10951823
},
{
"ts": "2025-10-24T08:00:00",
"o": 323,
"h": 325,
"l": 321,
"c": 321,
"v": 196467.0709185
},
{
"ts": "2025-10-24T04:00:00",
"o": 323,
"h": 327,
"l": 322,
"c": 323,
"v": 171164.09546379
},
{
"ts": "2025-10-24T00:00:00",
"o": 321,
"h": 325,
"l": 321,
"c": 323,
"v": 61512.1937443
},
{
"ts": "2025-10-23T20:00:00",
"o": 322,
"h": 322,
"l": 318,
"c": 321,
"v": 29315.14544401
},
{
"ts": "2025-10-23T16:00:00",
"o": 321,
"h": 326,
"l": 321,
"c": 321,
"v": 15758.55140285
},
{
"ts": "2025-10-23T12:00:00",
"o": 321,
"h": 323,
"l": 317,
"c": 322,
"v": 180726.22242058
},
{
"ts": "2025-10-23T08:00:00",
"o": 324,
"h": 326,
"l": 319,
"c": 320,
"v": 101526.16192087
},
{
"ts": "2025-10-23T04:00:00",
"o": 319,
"h": 324,
"l": 318,
"c": 324,
"v": 79313.5510098
},
{
"ts": "2025-10-23T00:00:00",
"o": 320,
"h": 321,
"l": 318,
"c": 319,
"v": 167839.37726146
},
{
"ts": "2025-10-22T20:00:00",
"o": 319,
"h": 321,
"l": 311,
"c": 318,
"v": 325004.87611875
},
{
"ts": "2025-10-22T16:00:00",
"o": 325,
"h": 326,
"l": 317,
"c": 320,
"v": 174616.00807488
},
{
"ts": "2025-10-22T12:00:00",
"o": 325,
"h": 330,
"l": 323,
"c": 325,
"v": 176042.78072857
},
{
"ts": "2025-10-22T08:00:00",
"o": 325,
"h": 327,
"l": 320,
"c": 325,
"v": 349000.08465987
},
{
"ts": "2025-10-22T04:00:00",
"o": 328,
"h": 331,
"l": 323,
"c": 325,
"v": 150662.3175691
},
{
"ts": "2025-10-22T00:00:00",
"o": 329,
"h": 330,
"l": 326,
"c": 327,
"v": 236921.84252218
},
{
"ts": "2025-10-21T20:00:00",
"o": 339,
"h": 339,
"l": 328,
"c": 329,
"v": 165028.32465625
},
{
"ts": "2025-10-21T16:00:00",
"o": 345,
"h": 345,
"l": 338,
"c": 339,
"v": 69961.11858707
},
{
"ts": "2025-10-21T12:00:00",
"o": 330,
"h": 346,
"l": 329,
"c": 345,
"v": 418870.48818944
},
{
"ts": "2025-10-21T08:00:00",
"o": 327,
"h": 331,
"l": 325,
"c": 330,
"v": 229347.47235312
},
{
"ts": "2025-10-21T04:00:00",
"o": 331,
"h": 332,
"l": 325,
"c": 329,
"v": 283891.22607796
},
{
"ts": "2025-10-21T00:00:00",
"o": 339,
"h": 339,
"l": 331,
"c": 332,
"v": 124884.80231078
},
{
"ts": "2025-10-20T20:00:00",
"o": 336,
"h": 339,
"l": 336,
"c": 339,
"v": 70126.79817364
},
{
"ts": "2025-10-20T16:00:00",
"o": 339,
"h": 339,
"l": 332,
"c": 337,
"v": 86473.35133115
},
{
"ts": "2025-10-20T12:00:00",
"o": 342,
"h": 343,
"l": 339,
"c": 340,
"v": 61472.94659193
},
{
"ts": "2025-10-20T08:00:00",
"o": 341,
"h": 343,
"l": 339,
"c": 341,
"v": 97755.95125625
},
{
"ts": "2025-10-20T04:00:00",
"o": 342,
"h": 344,
"l": 338,
"c": 340,
"v": 175843.52118558
},
{
"ts": "2025-10-20T00:00:00",
"o": 337,
"h": 343,
"l": 331,
"c": 342,
"v": 177739.13276274
},
{
"ts": "2025-10-19T20:00:00",
"o": 339,
"h": 340,
"l": 335,
"c": 337,
"v": 73121.4700476
},
{
"ts": "2025-10-19T16:00:00",
"o": 340,
"h": 342,
"l": 337,
"c": 338,
"v": 36500.21358007
},
{
"ts": "2025-10-19T12:00:00",
"o": 338,
"h": 342,
"l": 336,
"c": 338,
"v": 236101.99363652
},
{
"ts": "2025-10-19T08:00:00",
"o": 329,
"h": 341,
"l": 328,
"c": 338,
"v": 163119.27029808
},
{
"ts": "2025-10-19T04:00:00",
"o": 334,
"h": 336,
"l": 329,
"c": 330,
"v": 154100.69460958
},
{
"ts": "2025-10-19T00:00:00",
"o": 333,
"h": 334,
"l": 329,
"c": 332,
"v": 88064.45150764
},
{
"ts": "2025-10-18T20:00:00",
"o": 332,
"h": 335,
"l": 332,
"c": 332,
"v": 31749.34892531
},
{
"ts": "2025-10-18T16:00:00",
"o": 333,
"h": 333,
"l": 329,
"c": 331,
"v": 25561.39737665
},
{
"ts": "2025-10-18T12:00:00",
"o": 335,
"h": 336,
"l": 329,
"c": 332,
"v": 64791.57306898
},
{
"ts": "2025-10-18T08:00:00",
"o": 337,
"h": 337,
"l": 334,
"c": 335,
"v": 37346.87761614
},
{
"ts": "2025-10-18T04:00:00",
"o": 337,
"h": 339,
"l": 330,
"c": 336,
"v": 73402.83596374
},
{
"ts": "2025-10-18T00:00:00",
"o": 334,
"h": 338,
"l": 332,
"c": 336,
"v": 145171.36698718
},
{
"ts": "2025-10-17T20:00:00",
"o": 332,
"h": 337,
"l": 332,
"c": 332,
"v": 88280.21635336
},
{
"ts": "2025-10-17T16:00:00",
"o": 332,
"h": 336,
"l": 331,
"c": 332,
"v": 157538.42522127
},
{
"ts": "2025-10-17T12:00:00",
"o": 334,
"h": 336,
"l": 325,
"c": 332,
"v": 305598.52053299
},
{
"ts": "2025-10-17T08:00:00",
"o": 325,
"h": 336,
"l": 321,
"c": 334,
"v": 757287.61219067
},
{
"ts": "2025-10-17T04:00:00",
"o": 343,
"h": 345,
"l": 323,
"c": 325,
"v": 803083.3755367
},
{
"ts": "2025-10-17T00:00:00",
"o": 344,
"h": 349,
"l": 341,
"c": 343,
"v": 561014.94498643
},
{
"ts": "2025-10-16T20:00:00",
"o": 344,
"h": 346,
"l": 340,
"c": 344,
"v": 134062.62466216
},
{
"ts": "2025-10-16T16:00:00",
"o": 348,
"h": 353,
"l": 342,
"c": 345,
"v": 303042.72567573
},
{
"ts": "2025-10-16T12:00:00",
"o": 357,
"h": 360,
"l": 347,
"c": 348,
"v": 766947.43436792
},
{
"ts": "2025-10-16T08:00:00",
"o": 357,
"h": 360,
"l": 346,
"c": 355,
"v": 855190.04358436
},
{
"ts": "2025-10-16T04:00:00",
"o": 356,
"h": 360,
"l": 354,
"c": 358,
"v": 342966.33657566
},
{
"ts": "2025-10-16T00:00:00",
"o": 355,
"h": 399,
"l": 353,
"c": 357,
"v": 5444643.42371604
},
{
"ts": "2025-10-15T20:00:00",
"o": 356,
"h": 357,
"l": 351,
"c": 354,
"v": 96044.08354096
},
{
"ts": "2025-10-15T16:00:00",
"o": 360,
"h": 360,
"l": 354,
"c": 356,
"v": 157225.71711337
},
{
"ts": "2025-10-15T12:00:00",
"o": 367,
"h": 368,
"l": 357,
"c": 360,
"v": 384892.99846847
},
{
"ts": "2025-10-15T08:00:00",
"o": 371,
"h": 376,
"l": 367,
"c": 368,
"v": 136175.51120992
},
{
"ts": "2025-10-15T04:00:00",
"o": 369,
"h": 373,
"l": 367,
"c": 370,
"v": 132308.68534658
},
{
"ts": "2025-10-15T00:00:00",
"o": 370,
"h": 372,
"l": 366,
"c": 368,
"v": 146100.71136603
},
{
"ts": "2025-10-14T20:00:00",
"o": 370,
"h": 372,
"l": 367,
"c": 370,
"v": 52682.22078631
},
{
"ts": "2025-10-14T16:00:00",
"o": 372,
"h": 377,
"l": 367,
"c": 369,
"v": 275718.69676487
},
{
"ts": "2025-10-14T12:00:00",
"o": 364,
"h": 373,
"l": 357,
"c": 371,
"v": 222567.43609014
},
{
"ts": "2025-10-14T08:00:00",
"o": 360,
"h": 364,
"l": 355,
"c": 363,
"v": 344422.71276369
},
{
"ts": "2025-10-14T04:00:00",
"o": 373,
"h": 374,
"l": 355,
"c": 360,
"v": 931653.68116166
},
{
"ts": "2025-10-14T00:00:00",
"o": 382,
"h": 385,
"l": 373,
"c": 374,
"v": 361961.87680663
},
{
"ts": "2025-10-13T20:00:00",
"o": 380,
"h": 383,
"l": 379,
"c": 382,
"v": 65879.06681268
},
{
"ts": "2025-10-13T16:00:00",
"o": 376,
"h": 381,
"l": 374,
"c": 380,
"v": 109456.11201012
},
{
"ts": "2025-10-13T12:00:00",
"o": 369,
"h": 377,
"l": 367,
"c": 376,
"v": 234663.58951742
},
{
"ts": "2025-10-13T08:00:00",
"o": 370,
"h": 376,
"l": 364,
"c": 370,
"v": 360472.42017732
},
{
"ts": "2025-10-13T04:00:00",
"o": 368,
"h": 374,
"l": 364,
"c": 370,
"v": 120712.78605114
},
{
"ts": "2025-10-13T00:00:00",
"o": 365,
"h": 373,
"l": 361,
"c": 366,
"v": 215935.84701439
},
{
"ts": "2025-10-12T20:00:00",
"o": 368,
"h": 369,
"l": 363,
"c": 365,
"v": 75860.74971596
},
{
"ts": "2025-10-12T16:00:00",
"o": 361,
"h": 367,
"l": 359,
"c": 367,
"v": 279267.38157629
},
{
"ts": "2025-10-12T12:00:00",
"o": 346,
"h": 361,
"l": 342,
"c": 361,
"v": 461284.69767579
},
{
"ts": "2025-10-12T08:00:00",
"o": 344,
"h": 346,
"l": 339,
"c": 343,
"v": 86453.40073012
},
{
"ts": "2025-10-12T04:00:00",
"o": 338,
"h": 347,
"l": 338,
"c": 344,
"v": 112967.97875216
},
{
"ts": "2025-10-12T00:00:00",
"o": 341,
"h": 353,
"l": 332,
"c": 338,
"v": 236007.93347187
},
{
"ts": "2025-10-11T20:00:00",
"o": 338,
"h": 341,
"l": 332,
"c": 341,
"v": 88516.77846657
},
{
"ts": "2025-10-11T16:00:00",
"o": 348,
"h": 350,
"l": 337,
"c": 341,
"v": 83046.59001306
},
{
"ts": "2025-10-11T12:00:00",
"o": 349,
"h": 350,
"l": 341,
"c": 348,
"v": 378916.81065393
},
{
"ts": "2025-10-11T08:00:00",
"o": 340,
"h": 353,
"l": 337,
"c": 349,
"v": 500856.46901966
},
{
"ts": "2025-10-11T04:00:00",
"o": 338,
"h": 350,
"l": 335,
"c": 338,
"v": 323000.70976253
},
{
"ts": "2025-10-11T00:00:00",
"o": 344,
"h": 349,
"l": 328,
"c": 339,
"v": 1234505.36972728
},
{
"ts": "2025-10-10T20:00:00",
"o": 396,
"h": 397,
"l": 337,
"c": 343,
"v": 2149780.10990313
},
{
"ts": "2025-10-10T16:00:00",
"o": 404,
"h": 405,
"l": 395,
"c": 396,
"v": 580554.76179516
},
{
"ts": "2025-10-10T12:00:00",
"o": 414,
"h": 418,
"l": 402,
"c": 403,
"v": 801502.00982052
},
{
"ts": "2025-10-10T08:00:00",
"o": 411,
"h": 415,
"l": 410,
"c": 415,
"v": 259781.84240772
},
{
"ts": "2025-10-10T04:00:00",
"o": 415,
"h": 416,
"l": 409,
"c": 411,
"v": 418309.69286399
},
{
"ts": "2025-10-10T00:00:00",
"o": 416,
"h": 418,
"l": 410,
"c": 415,
"v": 620909.92769434
},
{
"ts": "2025-10-09T20:00:00",
"o": 415,
"h": 419,
"l": 415,
"c": 416,
"v": 23222.46070248
},
{
"ts": "2025-10-09T16:00:00",
"o": 411,
"h": 417,
"l": 411,
"c": 416,
"v": 136414.48979136
},
{
"ts": "2025-10-09T12:00:00",
"o": 416,
"h": 417,
"l": 410,
"c": 411,
"v": 220193.44734917
},
{
"ts": "2025-10-09T08:00:00",
"o": 419,
"h": 419,
"l": 411,
"c": 416,
"v": 551627.30503912
},
{
"ts": "2025-10-09T04:00:00",
"o": 422,
"h": 424,
"l": 418,
"c": 418,
"v": 495136.21874526
},
{
"ts": "2025-10-09T00:00:00",
"o": 420,
"h": 423,
"l": 413,
"c": 422,
"v": 757916.97337845
},
{
"ts": "2025-10-08T20:00:00",
"o": 421,
"h": 421,
"l": 418,
"c": 420,
"v": 44003.31451585
},
{
"ts": "2025-10-08T16:00:00",
"o": 419,
"h": 423,
"l": 418,
"c": 420,
"v": 106704.55324002
},
{
"ts": "2025-10-08T12:00:00",
"o": 417,
"h": 421,
"l": 415,
"c": 417,
"v": 240252.53743932
},
{
"ts": "2025-10-08T08:00:00",
"o": 417,
"h": 420,
"l": 417,
"c": 417,
"v": 292613.59884466
},
{
"ts": "2025-10-08T04:00:00",
"o": 413,
"h": 416,
"l": 412,
"c": 416,
"v": 197585.84118322
},
{
"ts": "2025-10-08T00:00:00",
"o": 415,
"h": 419,
"l": 411,
"c": 413,
"v": 549932.75724637
},
{
"ts": "2025-10-07T20:00:00",
"o": 417,
"h": 420,
"l": 414,
"c": 417,
"v": 188023.25494154
},
{
"ts": "2025-10-07T16:00:00",
"o": 416,
"h": 419,
"l": 413,
"c": 417,
"v": 288793.22319059
},
{
"ts": "2025-10-07T12:00:00",
"o": 432,
"h": 433,
"l": 415,
"c": 417,
"v": 737310.90000283
},
{
"ts": "2025-10-07T08:00:00",
"o": 430,
"h": 433,
"l": 425,
"c": 432,
"v": 162360.96481606
},
{
"ts": "2025-10-07T04:00:00",
"o": 435,
"h": 436,
"l": 428,
"c": 430,
"v": 290923.81028614
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 301,
"h": 304,
"l": 301,
"c": 301,
"v": 89774.44858154
},
{
"ts": "2025-10-31T00:00:00",
"o": 302,
"h": 304,
"l": 296,
"c": 302,
"v": 902262.27541388
},
{
"ts": "2025-10-30T00:00:00",
"o": 316,
"h": 320,
"l": 297,
"c": 302,
"v": 1481162.64849807
},
{
"ts": "2025-10-29T00:00:00",
"o": 316,
"h": 321,
"l": 310,
"c": 315,
"v": 809535.50224044
},
{
"ts": "2025-10-28T00:00:00",
"o": 321,
"h": 328,
"l": 312,
"c": 315,
"v": 1222146.89998775
},
{
"ts": "2025-10-27T00:00:00",
"o": 328,
"h": 332,
"l": 320,
"c": 321,
"v": 1345901.2653546
},
{
"ts": "2025-10-26T00:00:00",
"o": 322,
"h": 351,
"l": 320,
"c": 329,
"v": 5816686.9151256
},
{
"ts": "2025-10-25T00:00:00",
"o": 323,
"h": 323,
"l": 318,
"c": 321,
"v": 371437.35041758
},
{
"ts": "2025-10-24T00:00:00",
"o": 321,
"h": 327,
"l": 317,
"c": 323,
"v": 830824.2833534
},
{
"ts": "2025-10-23T00:00:00",
"o": 320,
"h": 326,
"l": 317,
"c": 321,
"v": 574479.00945957
},
{
"ts": "2025-10-22T00:00:00",
"o": 329,
"h": 331,
"l": 311,
"c": 318,
"v": 1412247.90967335
},
{
"ts": "2025-10-21T00:00:00",
"o": 339,
"h": 346,
"l": 325,
"c": 329,
"v": 1291983.43217462
},
{
"ts": "2025-10-20T00:00:00",
"o": 337,
"h": 344,
"l": 331,
"c": 339,
"v": 669411.70130129
},
{
"ts": "2025-10-19T00:00:00",
"o": 333,
"h": 342,
"l": 328,
"c": 337,
"v": 751008.09367949
},
{
"ts": "2025-10-18T00:00:00",
"o": 334,
"h": 339,
"l": 329,
"c": 332,
"v": 378023.399938
},
{
"ts": "2025-10-17T00:00:00",
"o": 344,
"h": 349,
"l": 321,
"c": 332,
"v": 2672803.09482142
},
{
"ts": "2025-10-16T00:00:00",
"o": 355,
"h": 399,
"l": 340,
"c": 344,
"v": 7846852.58858187
},
{
"ts": "2025-10-15T00:00:00",
"o": 370,
"h": 376,
"l": 351,
"c": 354,
"v": 1052747.70704533
},
{
"ts": "2025-10-14T00:00:00",
"o": 382,
"h": 385,
"l": 355,
"c": 370,
"v": 2189006.6243733
},
{
"ts": "2025-10-13T00:00:00",
"o": 365,
"h": 383,
"l": 361,
"c": 382,
"v": 1107119.82158307
},
{
"ts": "2025-10-12T00:00:00",
"o": 341,
"h": 369,
"l": 332,
"c": 365,
"v": 1251842.14192219
},
{
"ts": "2025-10-11T00:00:00",
"o": 344,
"h": 353,
"l": 328,
"c": 341,
"v": 2608842.72764303
},
{
"ts": "2025-10-10T00:00:00",
"o": 416,
"h": 418,
"l": 337,
"c": 343,
"v": 4830838.34448486
},
{
"ts": "2025-10-09T00:00:00",
"o": 420,
"h": 424,
"l": 410,
"c": 416,
"v": 2184510.89500584
},
{
"ts": "2025-10-08T00:00:00",
"o": 415,
"h": 423,
"l": 411,
"c": 420,
"v": 1431092.60246944
},
{
"ts": "2025-10-07T00:00:00",
"o": 432,
"h": 436,
"l": 413,
"c": 417,
"v": 1914110.44855784
},
{
"ts": "2025-10-06T00:00:00",
"o": 428,
"h": 435,
"l": 426,
"c": 432,
"v": 543985.90796491
},
{
"ts": "2025-10-05T00:00:00",
"o": 431,
"h": 444,
"l": 427,
"c": 429,
"v": 669811.4573927
},
{
"ts": "2025-10-04T00:00:00",
"o": 443,
"h": 445,
"l": 429,
"c": 432,
"v": 658258.8734199
},
{
"ts": "2025-10-03T00:00:00",
"o": 443,
"h": 450,
"l": 434,
"c": 443,
"v": 860866.07251004
},
{
"ts": "2025-10-02T00:00:00",
"o": 433,
"h": 451,
"l": 432,
"c": 444,
"v": 2160707.14442409
},
{
"ts": "2025-10-01T00:00:00",
"o": 418,
"h": 434,
"l": 414,
"c": 433,
"v": 1315078.2209872
},
{
"ts": "2025-09-30T00:00:00",
"o": 429,
"h": 429,
"l": 411,
"c": 418,
"v": 1736966.56303591
},
{
"ts": "2025-09-29T00:00:00",
"o": 443,
"h": 443,
"l": 425,
"c": 430,
"v": 1131340.38528274
},
{
"ts": "2025-09-28T00:00:00",
"o": 438,
"h": 444,
"l": 427,
"c": 442,
"v": 795430.91181731
},
{
"ts": "2025-09-27T00:00:00",
"o": 444,
"h": 445,
"l": 433,
"c": 438,
"v": 316128.637565
},
{
"ts": "2025-09-26T00:00:00",
"o": 433,
"h": 444,
"l": 431,
"c": 442,
"v": 951696.61875569
},
{
"ts": "2025-09-25T00:00:00",
"o": 453,
"h": 454,
"l": 429,
"c": 433,
"v": 2226675.72882727
},
{
"ts": "2025-09-24T00:00:00",
"o": 458,
"h": 463,
"l": 449,
"c": 453,
"v": 866805.36401418
},
{
"ts": "2025-09-23T00:00:00",
"o": 461,
"h": 463,
"l": 445,
"c": 458,
"v": 1495237.92043088
},
{
"ts": "2025-09-22T00:00:00",
"o": 496,
"h": 497,
"l": 451,
"c": 460,
"v": 3982045.12366985
},
{
"ts": "2025-09-21T00:00:00",
"o": 504,
"h": 506,
"l": 495,
"c": 496,
"v": 804062.74009221
},
{
"ts": "2025-09-20T00:00:00",
"o": 497,
"h": 510,
"l": 496,
"c": 504,
"v": 541706.26484249
},
{
"ts": "2025-09-19T00:00:00",
"o": 517,
"h": 521,
"l": 496,
"c": 497,
"v": 987307.8957311
},
{
"ts": "2025-09-18T00:00:00",
"o": 511,
"h": 519,
"l": 508,
"c": 516,
"v": 856810.62836389
},
{
"ts": "2025-09-17T00:00:00",
"o": 503,
"h": 513,
"l": 494,
"c": 511,
"v": 885676.95949547
},
{
"ts": "2025-09-16T00:00:00",
"o": 500,
"h": 505,
"l": 486,
"c": 504,
"v": 2172200.17360735
},
{
"ts": "2025-09-15T00:00:00",
"o": 525,
"h": 530,
"l": 489,
"c": 500,
"v": 2183249.4911897
},
{
"ts": "2025-09-14T00:00:00",
"o": 543,
"h": 553,
"l": 523,
"c": 525,
"v": 1787452.77785596
},
{
"ts": "2025-09-13T00:00:00",
"o": 532,
"h": 546,
"l": 529,
"c": 543,
"v": 1427221.21197512
},
{
"ts": "2025-09-12T00:00:00",
"o": 522,
"h": 535,
"l": 522,
"c": 531,
"v": 747231.60618036
},
{
"ts": "2025-09-11T00:00:00",
"o": 526,
"h": 530,
"l": 517,
"c": 522,
"v": 706846.90129038
},
{
"ts": "2025-09-10T00:00:00",
"o": 521,
"h": 531,
"l": 519,
"c": 526,
"v": 546608.76436062
},
{
"ts": "2025-09-09T00:00:00",
"o": 516,
"h": 534,
"l": 511,
"c": 523,
"v": 885956.53580936
},
{
"ts": "2025-09-08T00:00:00",
"o": 508,
"h": 522,
"l": 504,
"c": 516,
"v": 717569.70909333
},
{
"ts": "2025-09-07T00:00:00",
"o": 506,
"h": 511,
"l": 503,
"c": 506,
"v": 412832.61972203
},
{
"ts": "2025-09-06T00:00:00",
"o": 512,
"h": 513,
"l": 504,
"c": 507,
"v": 379462.85557018
},
{
"ts": "2025-09-05T00:00:00",
"o": 507,
"h": 521,
"l": 501,
"c": 512,
"v": 691787.15278388
},
{
"ts": "2025-09-04T00:00:00",
"o": 516,
"h": 519,
"l": 501,
"c": 507,
"v": 783330.3617345
},
{
"ts": "2025-09-03T00:00:00",
"o": 519,
"h": 526,
"l": 512,
"c": 516,
"v": 451188.83486847
},
{
"ts": "2025-09-02T00:00:00",
"o": 511,
"h": 518,
"l": 502,
"c": 518,
"v": 665759.71129795
},
{
"ts": "2025-09-01T00:00:00",
"o": 519,
"h": 525,
"l": 503,
"c": 511,
"v": 1582203.50466855
},
{
"ts": "2025-08-31T00:00:00",
"o": 525,
"h": 541,
"l": 517,
"c": 519,
"v": 1442052.48196844
},
{
"ts": "2025-08-30T00:00:00",
"o": 528,
"h": 530,
"l": 517,
"c": 525,
"v": 527417.61356916
},
{
"ts": "2025-08-29T00:00:00",
"o": 551,
"h": 552,
"l": 521,
"c": 525,
"v": 1479668.14038021
},
{
"ts": "2025-08-28T00:00:00",
"o": 537,
"h": 555,
"l": 533,
"c": 553,
"v": 1131096.80626794
},
{
"ts": "2025-08-27T00:00:00",
"o": 539,
"h": 544,
"l": 534,
"c": 537,
"v": 554402.38088366
},
{
"ts": "2025-08-26T00:00:00",
"o": 527,
"h": 543,
"l": 522,
"c": 539,
"v": 921690.59901682
},
{
"ts": "2025-08-25T00:00:00",
"o": 546,
"h": 558,
"l": 520,
"c": 528,
"v": 2530965.73735789
},
{
"ts": "2025-08-24T00:00:00",
"o": 557,
"h": 561,
"l": 531,
"c": 546,
"v": 1110694.87819053
},
{
"ts": "2025-08-23T00:00:00",
"o": 566,
"h": 572,
"l": 553,
"c": 556,
"v": 1058171.60905446
},
{
"ts": "2025-08-22T00:00:00",
"o": 532,
"h": 568,
"l": 517,
"c": 566,
"v": 1547193.15866367
},
{
"ts": "2025-08-21T00:00:00",
"o": 542,
"h": 545,
"l": 528,
"c": 531,
"v": 778560.06345658
},
{
"ts": "2025-08-20T00:00:00",
"o": 525,
"h": 546,
"l": 525,
"c": 542,
"v": 744075.1622092
},
{
"ts": "2025-08-19T00:00:00",
"o": 552,
"h": 557,
"l": 525,
"c": 526,
"v": 1180654.5138267
},
{
"ts": "2025-08-18T00:00:00",
"o": 571,
"h": 573,
"l": 535,
"c": 552,
"v": 2040934.01709283
},
{
"ts": "2025-08-17T00:00:00",
"o": 574,
"h": 583,
"l": 569,
"c": 572,
"v": 684595.99345234
},
{
"ts": "2025-08-16T00:00:00",
"o": 569,
"h": 577,
"l": 560,
"c": 573,
"v": 284702.58791003
},
{
"ts": "2025-08-15T00:00:00",
"o": 567,
"h": 578,
"l": 550,
"c": 569,
"v": 1036961.1760235
},
{
"ts": "2025-08-14T00:00:00",
"o": 609,
"h": 611,
"l": 556,
"c": 567,
"v": 2458974.76663611
},
{
"ts": "2025-08-13T00:00:00",
"o": 604,
"h": 612,
"l": 594,
"c": 609,
"v": 1408458.88453715
},
{
"ts": "2025-08-12T00:00:00",
"o": 581,
"h": 610,
"l": 572,
"c": 607,
"v": 1046215.55615692
},
{
"ts": "2025-08-11T00:00:00",
"o": 600,
"h": 618,
"l": 578,
"c": 582,
"v": 1386895.72646664
},
{
"ts": "2025-08-10T00:00:00",
"o": 603,
"h": 609,
"l": 582,
"c": 602,
"v": 1356693.02632626
},
{
"ts": "2025-08-09T00:00:00",
"o": 589,
"h": 605,
"l": 588,
"c": 603,
"v": 1138989.97179881
},
{
"ts": "2025-08-08T00:00:00",
"o": 577,
"h": 590,
"l": 573,
"c": 589,
"v": 875614.20969286
},
{
"ts": "2025-08-07T00:00:00",
"o": 566,
"h": 578,
"l": 562,
"c": 577,
"v": 781194.59322134
},
{
"ts": "2025-08-06T00:00:00",
"o": 564,
"h": 568,
"l": 548,
"c": 566,
"v": 548482.7508858
},
{
"ts": "2025-08-05T00:00:00",
"o": 585,
"h": 588,
"l": 555,
"c": 565,
"v": 799545.18456526
},
{
"ts": "2025-08-04T00:00:00",
"o": 570,
"h": 588,
"l": 568,
"c": 585,
"v": 590209.93742063
},
{
"ts": "2025-08-03T00:00:00",
"o": 555,
"h": 573,
"l": 548,
"c": 570,
"v": 567771.27324443
},
{
"ts": "2025-08-02T00:00:00",
"o": 565,
"h": 575,
"l": 544,
"c": 555,
"v": 989499.51549294
},
{
"ts": "2025-08-01T00:00:00",
"o": 591,
"h": 594,
"l": 558,
"c": 565,
"v": 1968184.47852999
},
{
"ts": "2025-07-31T00:00:00",
"o": 617,
"h": 629,
"l": 591,
"c": 592,
"v": 2192228.66701648
},
{
"ts": "2025-07-30T00:00:00",
"o": 607.5,
"h": 621.7,
"l": 592.6,
"c": 617,
"v": 2841640.62228516
},
{
"ts": "2025-07-29T00:00:00",
"o": 631,
"h": 635.9,
"l": 597.6,
"c": 607.4,
"v": 3022146.20622449
},
{
"ts": "2025-07-28T00:00:00",
"o": 670.3,
"h": 678.3,
"l": 623.9,
"c": 630.6,
"v": 2631148.78015546
},
{
"ts": "2025-07-27T00:00:00",
"o": 634.6,
"h": 670.2,
"l": 633,
"c": 670.2,
"v": 2590967.79371676
},
{
"ts": "2025-07-26T00:00:00",
"o": 638.6,
"h": 644.7,
"l": 632.7,
"c": 636,
"v": 1527186.93131813
},
{
"ts": "2025-07-25T00:00:00",
"o": 641.7,
"h": 644.8,
"l": 607,
"c": 638.2,
"v": 4860128.41620351
},
{
"ts": "2025-07-24T00:00:00",
"o": 669.3,
"h": 830,
"l": 617.3,
"c": 641.7,
"v": 78912772.5933214
},
{
"ts": "2025-07-23T00:00:00",
"o": 681.4,
"h": 735.6,
"l": 634,
"c": 669.3,
"v": 13051055.31791627
},
{
"ts": "2025-07-22T00:00:00",
"o": 683.9,
"h": 684.8,
"l": 651,
"c": 681.4,
"v": 4938581.36758936
},
{
"ts": "2025-07-21T00:00:00",
"o": 671.1,
"h": 686.4,
"l": 658.9,
"c": 684.8,
"v": 4241191.2014593
},
{
"ts": "2025-07-20T00:00:00",
"o": 639,
"h": 682.6,
"l": 638.8,
"c": 673.3,
"v": 8974306.35426038
},
{
"ts": "2025-07-19T00:00:00",
"o": 631.3,
"h": 639.3,
"l": 617.1,
"c": 639,
"v": 2308225.33712058
},
{
"ts": "2025-07-18T00:00:00",
"o": 631.1,
"h": 649,
"l": 620.3,
"c": 631.3,
"v": 4973536.41547566
},
{
"ts": "2025-07-17T00:00:00",
"o": 645.1,
"h": 645.1,
"l": 615.2,
"c": 633,
"v": 6663350.24062931
},
{
"ts": "2025-07-16T00:00:00",
"o": 618,
"h": 716.5,
"l": 618,
"c": 645.1,
"v": 46064213.66389893
},
{
"ts": "2025-07-15T00:00:00",
"o": 598.2,
"h": 631.9,
"l": 583.5,
"c": 618,
"v": 9427508.81132166
},
{
"ts": "2025-07-14T00:00:00",
"o": 596.5,
"h": 614.6,
"l": 587,
"c": 598.3,
"v": 3337767.47837846
},
{
"ts": "2025-07-13T00:00:00",
"o": 613.3,
"h": 613.3,
"l": 589.3,
"c": 598.6,
"v": 5321921.34905043
},
{
"ts": "2025-07-12T00:00:00",
"o": 570.1,
"h": 751.1,
"l": 561.2,
"c": 611.1,
"v": 69289949.98033763
},
{
"ts": "2025-07-11T00:00:00",
"o": 568.1,
"h": 590.6,
"l": 558.5,
"c": 570.5,
"v": 2028788.12194961
},
{
"ts": "2025-07-10T00:00:00",
"o": 554.5,
"h": 569.7,
"l": 538.5,
"c": 569,
"v": 1787859.04397138
},
{
"ts": "2025-07-09T00:00:00",
"o": 537.3,
"h": 556.4,
"l": 526.7,
"c": 554.5,
"v": 1349255.01181059
},
{
"ts": "2025-07-08T00:00:00",
"o": 520,
"h": 564,
"l": 512.5,
"c": 537.3,
"v": 3539467.8854671
},
{
"ts": "2025-07-07T00:00:00",
"o": 521.3,
"h": 522,
"l": 512.8,
"c": 520,
"v": 502850.14594466
},
{
"ts": "2025-07-06T00:00:00",
"o": 515,
"h": 523,
"l": 506.3,
"c": 522,
"v": 420004.24382662
},
{
"ts": "2025-07-05T00:00:00",
"o": 516.2,
"h": 519,
"l": 505.5,
"c": 515.2,
"v": 521923.24993993
},
{
"ts": "2025-07-04T00:00:00",
"o": 533.8,
"h": 538,
"l": 510,
"c": 516.2,
"v": 1226284.60842937
},
{
"ts": "2025-07-03T00:00:00",
"o": 526.9,
"h": 540,
"l": 524.4,
"c": 533.7,
"v": 781571.02313376
},
{
"ts": "2025-07-02T00:00:00",
"o": 486.5,
"h": 535,
"l": 480.6,
"c": 526.9,
"v": 1406792.83057155
},
{
"ts": "2025-07-01T00:00:00",
"o": 508,
"h": 509.8,
"l": 484.1,
"c": 487.1,
"v": 737327.71027241
},
{
"ts": "2025-06-30T00:00:00",
"o": 528.3,
"h": 540,
"l": 506,
"c": 510,
"v": 888681.34457778
},
{
"ts": "2025-06-29T00:00:00",
"o": 512.8,
"h": 530.9,
"l": 509,
"c": 528.3,
"v": 456077.85685302
},
{
"ts": "2025-06-28T00:00:00",
"o": 506.8,
"h": 513.3,
"l": 501.1,
"c": 511.6,
"v": 165848.27712294
},
{
"ts": "2025-06-27T00:00:00",
"o": 498.6,
"h": 513,
"l": 494.4,
"c": 506.9,
"v": 303459.98985459
},
{
"ts": "2025-06-26T00:00:00",
"o": 513.5,
"h": 523.8,
"l": 492.2,
"c": 498.9,
"v": 696302.02557802
},
{
"ts": "2025-06-25T00:00:00",
"o": 528.8,
"h": 535.9,
"l": 512.4,
"c": 513.5,
"v": 968858.36128707
},
{
"ts": "2025-06-24T00:00:00",
"o": 522,
"h": 533.9,
"l": 517.7,
"c": 528.8,
"v": 838728.86615905
},
{
"ts": "2025-06-23T00:00:00",
"o": 486.8,
"h": 525,
"l": 482,
"c": 521.3,
"v": 1060957.80567636
},
{
"ts": "2025-06-22T00:00:00",
"o": 507.7,
"h": 513.4,
"l": 470,
"c": 486.8,
"v": 2225279.81889087
},
{
"ts": "2025-06-21T00:00:00",
"o": 541.5,
"h": 580.3,
"l": 499.2,
"c": 505.6,
"v": 6250896.89402119
},
{
"ts": "2025-06-20T00:00:00",
"o": 539,
"h": 589,
"l": 518,
"c": 541.4,
"v": 8405158.56781964
},
{
"ts": "2025-06-19T00:00:00",
"o": 549.7,
"h": 554,
"l": 534.2,
"c": 541.6,
"v": 649093.61060223
},
{
"ts": "2025-06-18T00:00:00",
"o": 551.8,
"h": 554.9,
"l": 530.1,
"c": 549.7,
"v": 546077.60184211
},
{
"ts": "2025-06-17T00:00:00",
"o": 564.6,
"h": 571.9,
"l": 543.3,
"c": 551.8,
"v": 773197.78368066
},
{
"ts": "2025-06-16T00:00:00",
"o": 568.9,
"h": 582,
"l": 560,
"c": 564.6,
"v": 437843.67363044
},
{
"ts": "2025-06-15T00:00:00",
"o": 565.1,
"h": 569.9,
"l": 561.3,
"c": 569,
"v": 361946.32159234
},
{
"ts": "2025-06-14T00:00:00",
"o": 567,
"h": 582.3,
"l": 556.8,
"c": 566.7,
"v": 466296.85724294
},
{
"ts": "2025-06-13T00:00:00",
"o": 582,
"h": 582,
"l": 547.6,
"c": 567,
"v": 1725000.98033974
},
{
"ts": "2025-06-12T00:00:00",
"o": 613,
"h": 617,
"l": 580.1,
"c": 583.4,
"v": 882382.44712041
},
{
"ts": "2025-06-11T00:00:00",
"o": 626.2,
"h": 630,
"l": 611,
"c": 613,
"v": 954615.05138112
},
{
"ts": "2025-06-10T00:00:00",
"o": 619.9,
"h": 632,
"l": 611.1,
"c": 625.7,
"v": 1041952.71083541
},
{
"ts": "2025-06-09T00:00:00",
"o": 601.2,
"h": 620,
"l": 589,
"c": 619.9,
"v": 660012.91889346
},
{
"ts": "2025-06-08T00:00:00",
"o": 604,
"h": 604.1,
"l": 592,
"c": 601.5,
"v": 256936.83225001
},
{
"ts": "2025-06-07T00:00:00",
"o": 592.3,
"h": 604.5,
"l": 586.6,
"c": 604,
"v": 307709.61638642
},
{
"ts": "2025-06-06T00:00:00",
"o": 578.9,
"h": 620.5,
"l": 573.9,
"c": 592.5,
"v": 687251.59411905
},
{
"ts": "2025-06-05T00:00:00",
"o": 616,
"h": 620.5,
"l": 571,
"c": 578.9,
"v": 1548847.7203059
}
]
},
"orderbook": {
"market": "KRW-LSK",
"timestamp": 1761963306559,
"total_ask_size": 378689.58771109,
"total_bid_size": 201581.47688147,
"units": [
{
"ask_price": 302,
"bid_price": 301,
"ask_size": 11960.5027744,
"bid_size": 562.60880239
},
{
"ask_price": 303,
"bid_price": 300,
"ask_size": 23564.45948418,
"bid_size": 32008.43287399
},
{
"ask_price": 304,
"bid_price": 299,
"ask_size": 13790.05178304,
"bid_size": 17608.18885799
},
{
"ask_price": 305,
"bid_price": 298,
"ask_size": 22910.0275967,
"bid_size": 17493.01218083
},
{
"ask_price": 306,
"bid_price": 297,
"ask_size": 20,
"bid_size": 17614.37365122
}
]
},
"micro": {
"last_price": 301,
"best_bid": 301,
"best_ask": 302,
"mid": 301.5,
"spread_abs": 1,
"spread_bps": 33.16749585406302,
"ob_imbalance_topN": -0.08278700861326298,
"h1_return": -0.06521739130434782,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 300.75,
"upper": 304.2068772034887,
"lower": 297.2931227965113,
"bandwidth_pct": 2.2988377080556717,
"position_0to1": 0.5361598033837733
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-MANA",
"last": {
"price": 339,
"ts": "2025-11-01T02:16:20.507Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 339,
"h": 339,
"l": 337,
"c": 339,
"v": 7821.19218745
},
{
"ts": "2025-11-01T01:00:00",
"o": 341,
"h": 342,
"l": 339,
"c": 339,
"v": 134887.48052892
},
{
"ts": "2025-11-01T00:00:00",
"o": 340,
"h": 341,
"l": 338,
"c": 341,
"v": 82251.53563843
},
{
"ts": "2025-10-31T23:00:00",
"o": 339,
"h": 341,
"l": 339,
"c": 340,
"v": 50347.87237208
},
{
"ts": "2025-10-31T22:00:00",
"o": 339,
"h": 341,
"l": 338,
"c": 339,
"v": 15260.98123361
},
{
"ts": "2025-10-31T21:00:00",
"o": 340,
"h": 340,
"l": 338,
"c": 339,
"v": 9648.58047724
},
{
"ts": "2025-10-31T20:00:00",
"o": 343,
"h": 343,
"l": 338,
"c": 338,
"v": 30293.83157759
},
{
"ts": "2025-10-31T19:00:00",
"o": 339,
"h": 344,
"l": 336,
"c": 343,
"v": 114513.64323014
},
{
"ts": "2025-10-31T18:00:00",
"o": 338,
"h": 339,
"l": 336,
"c": 339,
"v": 61359.09358235
},
{
"ts": "2025-10-31T17:00:00",
"o": 336,
"h": 339,
"l": 333,
"c": 338,
"v": 187175.77161278
},
{
"ts": "2025-10-31T16:00:00",
"o": 341,
"h": 342,
"l": 335,
"c": 337,
"v": 137364.48421295
},
{
"ts": "2025-10-31T15:00:00",
"o": 344,
"h": 346,
"l": 341,
"c": 341,
"v": 129338.28274007
},
{
"ts": "2025-10-31T14:00:00",
"o": 342,
"h": 344,
"l": 341,
"c": 344,
"v": 157389.93468422
},
{
"ts": "2025-10-31T13:00:00",
"o": 340,
"h": 342,
"l": 339,
"c": 342,
"v": 74794.17312276
},
{
"ts": "2025-10-31T12:00:00",
"o": 343,
"h": 344,
"l": 340,
"c": 340,
"v": 267381.25409841
},
{
"ts": "2025-10-31T11:00:00",
"o": 339,
"h": 342,
"l": 337,
"c": 342,
"v": 41213.91438571
},
{
"ts": "2025-10-31T10:00:00",
"o": 339,
"h": 341,
"l": 338,
"c": 340,
"v": 37662.76968342
},
{
"ts": "2025-10-31T09:00:00",
"o": 340,
"h": 342,
"l": 339,
"c": 340,
"v": 391423.73307159
},
{
"ts": "2025-10-31T08:00:00",
"o": 340,
"h": 341,
"l": 339,
"c": 340,
"v": 58478.17720786
},
{
"ts": "2025-10-31T07:00:00",
"o": 340,
"h": 341,
"l": 338,
"c": 340,
"v": 198724.2182993
},
{
"ts": "2025-10-31T06:00:00",
"o": 341,
"h": 341,
"l": 339,
"c": 340,
"v": 160219.7147149
},
{
"ts": "2025-10-31T05:00:00",
"o": 343,
"h": 343,
"l": 340,
"c": 341,
"v": 137847.25528244
},
{
"ts": "2025-10-31T04:00:00",
"o": 341,
"h": 345,
"l": 340,
"c": 342,
"v": 730300.37876781
},
{
"ts": "2025-10-31T03:00:00",
"o": 341,
"h": 343,
"l": 340,
"c": 341,
"v": 146907.99749985
},
{
"ts": "2025-10-31T02:00:00",
"o": 342,
"h": 343,
"l": 339,
"c": 341,
"v": 172405.58927957
},
{
"ts": "2025-10-31T01:00:00",
"o": 338,
"h": 342,
"l": 338,
"c": 342,
"v": 276334.80355015
},
{
"ts": "2025-10-31T00:00:00",
"o": 338,
"h": 339,
"l": 335,
"c": 338,
"v": 109651.14770886
},
{
"ts": "2025-10-30T23:00:00",
"o": 335,
"h": 338,
"l": 334,
"c": 337,
"v": 333928.24704794
},
{
"ts": "2025-10-30T22:00:00",
"o": 333,
"h": 335,
"l": 332,
"c": 335,
"v": 447709.19883058
},
{
"ts": "2025-10-30T21:00:00",
"o": 331,
"h": 333,
"l": 329,
"c": 333,
"v": 199510.8661061
},
{
"ts": "2025-10-30T20:00:00",
"o": 326,
"h": 331,
"l": 325,
"c": 331,
"v": 294746.26101066
},
{
"ts": "2025-10-30T19:00:00",
"o": 327,
"h": 328,
"l": 324,
"c": 325,
"v": 292979.43706019
},
{
"ts": "2025-10-30T18:00:00",
"o": 329,
"h": 329,
"l": 326,
"c": 327,
"v": 393474.00395391
},
{
"ts": "2025-10-30T17:00:00",
"o": 331,
"h": 332,
"l": 326,
"c": 328,
"v": 730738.11067371
},
{
"ts": "2025-10-30T16:00:00",
"o": 331,
"h": 334,
"l": 330,
"c": 331,
"v": 475166.31264187
},
{
"ts": "2025-10-30T15:00:00",
"o": 333,
"h": 334,
"l": 330,
"c": 331,
"v": 752508.46083358
},
{
"ts": "2025-10-30T14:00:00",
"o": 334,
"h": 337,
"l": 333,
"c": 333,
"v": 304742.58743401
},
{
"ts": "2025-10-30T13:00:00",
"o": 340,
"h": 342,
"l": 334,
"c": 334,
"v": 496298.98868271
},
{
"ts": "2025-10-30T12:00:00",
"o": 342,
"h": 343,
"l": 337,
"c": 340,
"v": 1212090.27692236
},
{
"ts": "2025-10-30T11:00:00",
"o": 344,
"h": 344,
"l": 342,
"c": 343,
"v": 206869.33620217
},
{
"ts": "2025-10-30T10:00:00",
"o": 344,
"h": 346,
"l": 343,
"c": 343,
"v": 139948.88883907
},
{
"ts": "2025-10-30T09:00:00",
"o": 348,
"h": 348,
"l": 343,
"c": 345,
"v": 270510.90840746
},
{
"ts": "2025-10-30T08:00:00",
"o": 349,
"h": 349,
"l": 346,
"c": 347,
"v": 81257.82960055
},
{
"ts": "2025-10-30T07:00:00",
"o": 349,
"h": 351,
"l": 348,
"c": 349,
"v": 121162.79768278
},
{
"ts": "2025-10-30T06:00:00",
"o": 349,
"h": 349,
"l": 345,
"c": 349,
"v": 127330.03073921
},
{
"ts": "2025-10-30T05:00:00",
"o": 345,
"h": 349,
"l": 343,
"c": 349,
"v": 447772.52520262
},
{
"ts": "2025-10-30T04:00:00",
"o": 351,
"h": 351,
"l": 342,
"c": 345,
"v": 1517012.20609727
},
{
"ts": "2025-10-30T03:00:00",
"o": 354,
"h": 355,
"l": 351,
"c": 352,
"v": 187211.84982781
},
{
"ts": "2025-10-30T02:00:00",
"o": 352,
"h": 356,
"l": 352,
"c": 355,
"v": 66809.87819383
},
{
"ts": "2025-10-30T01:00:00",
"o": 354,
"h": 355,
"l": 352,
"c": 353,
"v": 101257.06672112
},
{
"ts": "2025-10-30T00:00:00",
"o": 353,
"h": 355,
"l": 350,
"c": 354,
"v": 402704.42963934
},
{
"ts": "2025-10-29T23:00:00",
"o": 358,
"h": 358,
"l": 351,
"c": 353,
"v": 178859.26883737
},
{
"ts": "2025-10-29T22:00:00",
"o": 359,
"h": 360,
"l": 357,
"c": 357,
"v": 133399.57616726
},
{
"ts": "2025-10-29T21:00:00",
"o": 363,
"h": 363,
"l": 360,
"c": 360,
"v": 335161.22278277
},
{
"ts": "2025-10-29T20:00:00",
"o": 362,
"h": 365,
"l": 359,
"c": 364,
"v": 282625.29460029
},
{
"ts": "2025-10-29T19:00:00",
"o": 357,
"h": 362,
"l": 356,
"c": 361,
"v": 303912.88297981
},
{
"ts": "2025-10-29T18:00:00",
"o": 356,
"h": 360,
"l": 347,
"c": 357,
"v": 828419.89966081
},
{
"ts": "2025-10-29T17:00:00",
"o": 352,
"h": 358,
"l": 350,
"c": 358,
"v": 87578.70427144
},
{
"ts": "2025-10-29T16:00:00",
"o": 349,
"h": 352,
"l": 347,
"c": 350,
"v": 154645.4560345
},
{
"ts": "2025-10-29T15:00:00",
"o": 353,
"h": 353,
"l": 347,
"c": 348,
"v": 269135.55372099
},
{
"ts": "2025-10-29T14:00:00",
"o": 353,
"h": 353,
"l": 350,
"c": 353,
"v": 68522.82243208
},
{
"ts": "2025-10-29T13:00:00",
"o": 353,
"h": 355,
"l": 352,
"c": 353,
"v": 97477.39267975
},
{
"ts": "2025-10-29T12:00:00",
"o": 353,
"h": 354,
"l": 352,
"c": 352,
"v": 85835.14126284
},
{
"ts": "2025-10-29T11:00:00",
"o": 352,
"h": 354,
"l": 351,
"c": 353,
"v": 208866.18298579
},
{
"ts": "2025-10-29T10:00:00",
"o": 349,
"h": 353,
"l": 349,
"c": 351,
"v": 43813.84869958
},
{
"ts": "2025-10-29T09:00:00",
"o": 349,
"h": 350,
"l": 348,
"c": 349,
"v": 117388.99267368
},
{
"ts": "2025-10-29T08:00:00",
"o": 350,
"h": 350,
"l": 347,
"c": 348,
"v": 58110.82013644
},
{
"ts": "2025-10-29T07:00:00",
"o": 350,
"h": 351,
"l": 348,
"c": 350,
"v": 104382.70834826
},
{
"ts": "2025-10-29T06:00:00",
"o": 350,
"h": 351,
"l": 349,
"c": 351,
"v": 121545.15798628
},
{
"ts": "2025-10-29T05:00:00",
"o": 350,
"h": 352,
"l": 349,
"c": 349,
"v": 198281.1098992
},
{
"ts": "2025-10-29T04:00:00",
"o": 349,
"h": 351,
"l": 349,
"c": 350,
"v": 64986.59502265
},
{
"ts": "2025-10-29T03:00:00",
"o": 351,
"h": 351,
"l": 349,
"c": 349,
"v": 271669.53645759
},
{
"ts": "2025-10-29T02:00:00",
"o": 352,
"h": 352,
"l": 350,
"c": 351,
"v": 216166.19349522
},
{
"ts": "2025-10-29T01:00:00",
"o": 352,
"h": 353,
"l": 350,
"c": 351,
"v": 83664.6146441
},
{
"ts": "2025-10-29T00:00:00",
"o": 353,
"h": 353,
"l": 350,
"c": 350,
"v": 163163.97956813
},
{
"ts": "2025-10-28T23:00:00",
"o": 353,
"h": 354,
"l": 351,
"c": 352,
"v": 94380.57055489
},
{
"ts": "2025-10-28T22:00:00",
"o": 350,
"h": 355,
"l": 350,
"c": 353,
"v": 219789.50714308
},
{
"ts": "2025-10-28T21:00:00",
"o": 350,
"h": 353,
"l": 346,
"c": 351,
"v": 416734.20905591
},
{
"ts": "2025-10-28T20:00:00",
"o": 353,
"h": 353,
"l": 348,
"c": 350,
"v": 502435.90748733
},
{
"ts": "2025-10-28T19:00:00",
"o": 358,
"h": 359,
"l": 352,
"c": 353,
"v": 112204.56988591
},
{
"ts": "2025-10-28T18:00:00",
"o": 358,
"h": 359,
"l": 357,
"c": 357,
"v": 23262.06616081
},
{
"ts": "2025-10-28T17:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 359,
"v": 151326.2514614
},
{
"ts": "2025-10-28T16:00:00",
"o": 358,
"h": 360,
"l": 356,
"c": 359,
"v": 113994.20631446
},
{
"ts": "2025-10-28T15:00:00",
"o": 360,
"h": 361,
"l": 356,
"c": 357,
"v": 99997.72102915
},
{
"ts": "2025-10-28T14:00:00",
"o": 363,
"h": 363,
"l": 353,
"c": 360,
"v": 312348.32162696
},
{
"ts": "2025-10-28T13:00:00",
"o": 361,
"h": 363,
"l": 360,
"c": 363,
"v": 183836.37396252
},
{
"ts": "2025-10-28T12:00:00",
"o": 358,
"h": 361,
"l": 357,
"c": 361,
"v": 110577.12921737
},
{
"ts": "2025-10-28T11:00:00",
"o": 359,
"h": 361,
"l": 357,
"c": 358,
"v": 75865.29349979
},
{
"ts": "2025-10-28T10:00:00",
"o": 360,
"h": 360,
"l": 358,
"c": 359,
"v": 80659.27276095
},
{
"ts": "2025-10-28T09:00:00",
"o": 361,
"h": 362,
"l": 359,
"c": 360,
"v": 73541.66544893
},
{
"ts": "2025-10-28T08:00:00",
"o": 358,
"h": 362,
"l": 358,
"c": 361,
"v": 26344.63853253
},
{
"ts": "2025-10-28T07:00:00",
"o": 363,
"h": 364,
"l": 358,
"c": 358,
"v": 199880.75679513
},
{
"ts": "2025-10-28T06:00:00",
"o": 356,
"h": 364,
"l": 355,
"c": 364,
"v": 181854.08331267
},
{
"ts": "2025-10-28T05:00:00",
"o": 359,
"h": 361,
"l": 356,
"c": 356,
"v": 60451.24412129
},
{
"ts": "2025-10-28T04:00:00",
"o": 357,
"h": 361,
"l": 356,
"c": 359,
"v": 105745.20014653
},
{
"ts": "2025-10-28T03:00:00",
"o": 357,
"h": 359,
"l": 355,
"c": 357,
"v": 92236.81155734
},
{
"ts": "2025-10-28T02:00:00",
"o": 360,
"h": 360,
"l": 356,
"c": 357,
"v": 111712.48995531
},
{
"ts": "2025-10-28T01:00:00",
"o": 358,
"h": 361,
"l": 358,
"c": 360,
"v": 74259.25572041
},
{
"ts": "2025-10-28T00:00:00",
"o": 357,
"h": 359,
"l": 355,
"c": 357,
"v": 170253.07576443
},
{
"ts": "2025-10-27T23:00:00",
"o": 357,
"h": 358,
"l": 355,
"c": 356,
"v": 93792.48686958
},
{
"ts": "2025-10-27T22:00:00",
"o": 359,
"h": 361,
"l": 357,
"c": 357,
"v": 105205.57242962
},
{
"ts": "2025-10-27T21:00:00",
"o": 359,
"h": 361,
"l": 358,
"c": 361,
"v": 33626.70183016
},
{
"ts": "2025-10-27T20:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 359,
"v": 31836.5476041
},
{
"ts": "2025-10-27T19:00:00",
"o": 363,
"h": 363,
"l": 360,
"c": 361,
"v": 55805.62824341
},
{
"ts": "2025-10-27T18:00:00",
"o": 364,
"h": 366,
"l": 363,
"c": 365,
"v": 23518.48031612
},
{
"ts": "2025-10-27T17:00:00",
"o": 363,
"h": 365,
"l": 363,
"c": 365,
"v": 47783.07614907
},
{
"ts": "2025-10-27T16:00:00",
"o": 358,
"h": 365,
"l": 358,
"c": 363,
"v": 227303.66277046
},
{
"ts": "2025-10-27T15:00:00",
"o": 356,
"h": 359,
"l": 356,
"c": 358,
"v": 162234.82613817
},
{
"ts": "2025-10-27T14:00:00",
"o": 359,
"h": 360,
"l": 355,
"c": 356,
"v": 709496.32599358
},
{
"ts": "2025-10-27T13:00:00",
"o": 357,
"h": 360,
"l": 354,
"c": 359,
"v": 342924.81881897
},
{
"ts": "2025-10-27T12:00:00",
"o": 360,
"h": 361,
"l": 357,
"c": 358,
"v": 169315.61672908
},
{
"ts": "2025-10-27T11:00:00",
"o": 361,
"h": 361,
"l": 358,
"c": 360,
"v": 77962.89762039
},
{
"ts": "2025-10-27T10:00:00",
"o": 358,
"h": 361,
"l": 358,
"c": 360,
"v": 184896.12299528
},
{
"ts": "2025-10-27T09:00:00",
"o": 362,
"h": 362,
"l": 357,
"c": 360,
"v": 445492.45685001
},
{
"ts": "2025-10-27T08:00:00",
"o": 366,
"h": 367,
"l": 361,
"c": 362,
"v": 314891.50317798
},
{
"ts": "2025-10-27T07:00:00",
"o": 369,
"h": 370,
"l": 364,
"c": 366,
"v": 340604.95106177
},
{
"ts": "2025-10-27T06:00:00",
"o": 371,
"h": 371,
"l": 367,
"c": 370,
"v": 458045.62292991
},
{
"ts": "2025-10-27T05:00:00",
"o": 369,
"h": 373,
"l": 368,
"c": 371,
"v": 142154.48907011
},
{
"ts": "2025-10-27T04:00:00",
"o": 368,
"h": 370,
"l": 367,
"c": 369,
"v": 62215.20881844
},
{
"ts": "2025-10-27T03:00:00",
"o": 371,
"h": 371,
"l": 367,
"c": 368,
"v": 173768.28721017
},
{
"ts": "2025-10-27T02:00:00",
"o": 373,
"h": 373,
"l": 369,
"c": 369,
"v": 151938.52832821
},
{
"ts": "2025-10-27T01:00:00",
"o": 371,
"h": 373,
"l": 367,
"c": 373,
"v": 711411.70921191
},
{
"ts": "2025-10-27T00:00:00",
"o": 367,
"h": 371,
"l": 367,
"c": 371,
"v": 334493.11798434
},
{
"ts": "2025-10-26T23:00:00",
"o": 369,
"h": 371,
"l": 367,
"c": 367,
"v": 386566.79489817
},
{
"ts": "2025-10-26T22:00:00",
"o": 363,
"h": 369,
"l": 363,
"c": 369,
"v": 302119.99914212
},
{
"ts": "2025-10-26T21:00:00",
"o": 361,
"h": 363,
"l": 361,
"c": 362,
"v": 42137.54015673
},
{
"ts": "2025-10-26T20:00:00",
"o": 362,
"h": 363,
"l": 360,
"c": 361,
"v": 24338.90444069
},
{
"ts": "2025-10-26T19:00:00",
"o": 363,
"h": 363,
"l": 362,
"c": 362,
"v": 27813.53996626
},
{
"ts": "2025-10-26T18:00:00",
"o": 363,
"h": 363,
"l": 362,
"c": 363,
"v": 94152.07741389
},
{
"ts": "2025-10-26T17:00:00",
"o": 362,
"h": 363,
"l": 362,
"c": 363,
"v": 6144.04412452
},
{
"ts": "2025-10-26T16:00:00",
"o": 364,
"h": 366,
"l": 362,
"c": 363,
"v": 93194.45168632
},
{
"ts": "2025-10-26T15:00:00",
"o": 363,
"h": 365,
"l": 362,
"c": 365,
"v": 132843.35538233
},
{
"ts": "2025-10-26T14:00:00",
"o": 366,
"h": 367,
"l": 363,
"c": 363,
"v": 529148.70928308
},
{
"ts": "2025-10-26T13:00:00",
"o": 366,
"h": 367,
"l": 365,
"c": 366,
"v": 251529.4220344
},
{
"ts": "2025-10-26T12:00:00",
"o": 364,
"h": 366,
"l": 363,
"c": 366,
"v": 354910.86725009
},
{
"ts": "2025-10-26T11:00:00",
"o": 361,
"h": 364,
"l": 360,
"c": 364,
"v": 375706.21119629
},
{
"ts": "2025-10-26T10:00:00",
"o": 361,
"h": 362,
"l": 359,
"c": 360,
"v": 181149.67252116
},
{
"ts": "2025-10-26T09:00:00",
"o": 361,
"h": 363,
"l": 359,
"c": 361,
"v": 198646.50153523
},
{
"ts": "2025-10-26T08:00:00",
"o": 361,
"h": 361,
"l": 359,
"c": 359,
"v": 11054.00300278
},
{
"ts": "2025-10-26T07:00:00",
"o": 358,
"h": 360,
"l": 358,
"c": 360,
"v": 23911.21831276
},
{
"ts": "2025-10-26T06:00:00",
"o": 358,
"h": 360,
"l": 358,
"c": 358,
"v": 42930.37088808
},
{
"ts": "2025-10-26T05:00:00",
"o": 357,
"h": 359,
"l": 357,
"c": 359,
"v": 52689.99145933
},
{
"ts": "2025-10-26T04:00:00",
"o": 355,
"h": 358,
"l": 355,
"c": 358,
"v": 39335.82463201
},
{
"ts": "2025-10-26T03:00:00",
"o": 356,
"h": 357,
"l": 355,
"c": 356,
"v": 132569.58733311
},
{
"ts": "2025-10-26T02:00:00",
"o": 357,
"h": 358,
"l": 356,
"c": 356,
"v": 47889.47783231
},
{
"ts": "2025-10-26T01:00:00",
"o": 359,
"h": 360,
"l": 357,
"c": 358,
"v": 100622.47005875
},
{
"ts": "2025-10-26T00:00:00",
"o": 360,
"h": 360,
"l": 358,
"c": 359,
"v": 124181.52497557
},
{
"ts": "2025-10-25T23:00:00",
"o": 359,
"h": 360,
"l": 358,
"c": 360,
"v": 43479.53245796
},
{
"ts": "2025-10-25T16:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 360,
"v": 70107.0295761
},
{
"ts": "2025-10-25T15:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 360,
"v": 70494.43152782
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 340,
"h": 342,
"l": 337,
"c": 339,
"v": 224960.2083548
},
{
"ts": "2025-10-31T20:00:00",
"o": 343,
"h": 343,
"l": 338,
"c": 340,
"v": 105551.26566052
},
{
"ts": "2025-10-31T16:00:00",
"o": 341,
"h": 344,
"l": 333,
"c": 343,
"v": 500412.99263822
},
{
"ts": "2025-10-31T12:00:00",
"o": 343,
"h": 346,
"l": 339,
"c": 341,
"v": 628903.64464546
},
{
"ts": "2025-10-31T08:00:00",
"o": 340,
"h": 342,
"l": 337,
"c": 342,
"v": 528778.59434858
},
{
"ts": "2025-10-31T04:00:00",
"o": 341,
"h": 345,
"l": 338,
"c": 340,
"v": 1227091.56706445
},
{
"ts": "2025-10-31T00:00:00",
"o": 338,
"h": 343,
"l": 335,
"c": 341,
"v": 705299.53803843
},
{
"ts": "2025-10-30T20:00:00",
"o": 326,
"h": 338,
"l": 325,
"c": 337,
"v": 1275894.57299528
},
{
"ts": "2025-10-30T16:00:00",
"o": 331,
"h": 334,
"l": 324,
"c": 325,
"v": 1892357.86432968
},
{
"ts": "2025-10-30T12:00:00",
"o": 342,
"h": 343,
"l": 330,
"c": 331,
"v": 2765640.31387266
},
{
"ts": "2025-10-30T08:00:00",
"o": 349,
"h": 349,
"l": 342,
"c": 343,
"v": 698586.96304925
},
{
"ts": "2025-10-30T04:00:00",
"o": 351,
"h": 351,
"l": 342,
"c": 349,
"v": 2213277.55972188
},
{
"ts": "2025-10-30T00:00:00",
"o": 353,
"h": 356,
"l": 350,
"c": 352,
"v": 757983.2243821
},
{
"ts": "2025-10-29T20:00:00",
"o": 362,
"h": 365,
"l": 351,
"c": 353,
"v": 930045.36238769
},
{
"ts": "2025-10-29T16:00:00",
"o": 349,
"h": 362,
"l": 347,
"c": 361,
"v": 1374556.94294656
},
{
"ts": "2025-10-29T12:00:00",
"o": 353,
"h": 355,
"l": 347,
"c": 348,
"v": 520970.91009566
},
{
"ts": "2025-10-29T08:00:00",
"o": 350,
"h": 354,
"l": 347,
"c": 353,
"v": 428179.84449549
},
{
"ts": "2025-10-29T04:00:00",
"o": 349,
"h": 352,
"l": 348,
"c": 350,
"v": 489195.57125639
},
{
"ts": "2025-10-29T00:00:00",
"o": 353,
"h": 353,
"l": 349,
"c": 349,
"v": 734664.32416504
},
{
"ts": "2025-10-28T20:00:00",
"o": 353,
"h": 355,
"l": 346,
"c": 352,
"v": 1233340.19424121
},
{
"ts": "2025-10-28T16:00:00",
"o": 358,
"h": 361,
"l": 352,
"c": 353,
"v": 400787.09382258
},
{
"ts": "2025-10-28T12:00:00",
"o": 358,
"h": 363,
"l": 353,
"c": 357,
"v": 706759.545836
},
{
"ts": "2025-10-28T08:00:00",
"o": 358,
"h": 362,
"l": 357,
"c": 358,
"v": 256410.8702422
},
{
"ts": "2025-10-28T04:00:00",
"o": 357,
"h": 364,
"l": 355,
"c": 358,
"v": 547931.28437562
},
{
"ts": "2025-10-28T00:00:00",
"o": 357,
"h": 361,
"l": 355,
"c": 357,
"v": 448461.63299749
},
{
"ts": "2025-10-27T20:00:00",
"o": 360,
"h": 361,
"l": 355,
"c": 356,
"v": 264461.30873346
},
{
"ts": "2025-10-27T16:00:00",
"o": 358,
"h": 366,
"l": 358,
"c": 361,
"v": 354410.84747906
},
{
"ts": "2025-10-27T12:00:00",
"o": 360,
"h": 361,
"l": 354,
"c": 358,
"v": 1383971.5876798
},
{
"ts": "2025-10-27T08:00:00",
"o": 366,
"h": 367,
"l": 357,
"c": 360,
"v": 1023242.98064366
},
{
"ts": "2025-10-27T04:00:00",
"o": 368,
"h": 373,
"l": 364,
"c": 366,
"v": 1003020.27188023
},
{
"ts": "2025-10-27T00:00:00",
"o": 367,
"h": 373,
"l": 367,
"c": 368,
"v": 1371611.64273463
},
{
"ts": "2025-10-26T20:00:00",
"o": 362,
"h": 371,
"l": 360,
"c": 367,
"v": 755163.23863771
},
{
"ts": "2025-10-26T16:00:00",
"o": 364,
"h": 366,
"l": 362,
"c": 362,
"v": 221304.11319099
},
{
"ts": "2025-10-26T12:00:00",
"o": 364,
"h": 367,
"l": 362,
"c": 365,
"v": 1268432.3539499
},
{
"ts": "2025-10-26T08:00:00",
"o": 361,
"h": 364,
"l": 359,
"c": 364,
"v": 766556.38825546
},
{
"ts": "2025-10-26T04:00:00",
"o": 355,
"h": 360,
"l": 355,
"c": 360,
"v": 158867.40529218
},
{
"ts": "2025-10-26T00:00:00",
"o": 360,
"h": 360,
"l": 355,
"c": 356,
"v": 405263.06019974
},
{
"ts": "2025-10-25T20:00:00",
"o": 359,
"h": 360,
"l": 358,
"c": 360,
"v": 43479.53245796
},
{
"ts": "2025-10-25T16:00:00",
"o": 360,
"h": 361,
"l": 359,
"c": 360,
"v": 70107.0295761
},
{
"ts": "2025-10-25T12:00:00",
"o": 358,
"h": 361,
"l": 358,
"c": 360,
"v": 405778.5238581
},
{
"ts": "2025-10-25T08:00:00",
"o": 360,
"h": 362,
"l": 357,
"c": 358,
"v": 169477.34964152
},
{
"ts": "2025-10-25T04:00:00",
"o": 360,
"h": 361,
"l": 357,
"c": 360,
"v": 464953.18431023
},
{
"ts": "2025-10-25T00:00:00",
"o": 363,
"h": 364,
"l": 358,
"c": 360,
"v": 796505.28882896
},
{
"ts": "2025-10-24T20:00:00",
"o": 362,
"h": 364,
"l": 361,
"c": 363,
"v": 423690.49992672
},
{
"ts": "2025-10-24T16:00:00",
"o": 358,
"h": 362,
"l": 355,
"c": 360,
"v": 252508.6488231
},
{
"ts": "2025-10-24T12:00:00",
"o": 359,
"h": 369,
"l": 354,
"c": 357,
"v": 2175882.9269363
},
{
"ts": "2025-10-24T08:00:00",
"o": 356,
"h": 362,
"l": 356,
"c": 360,
"v": 434953.5323817
},
{
"ts": "2025-10-24T04:00:00",
"o": 351,
"h": 359,
"l": 351,
"c": 357,
"v": 650963.16853535
},
{
"ts": "2025-10-24T00:00:00",
"o": 353,
"h": 356,
"l": 351,
"c": 351,
"v": 679909.8968887
},
{
"ts": "2025-10-23T20:00:00",
"o": 353,
"h": 353,
"l": 349,
"c": 352,
"v": 191341.3598379
},
{
"ts": "2025-10-23T16:00:00",
"o": 354,
"h": 358,
"l": 353,
"c": 353,
"v": 596648.77821819
},
{
"ts": "2025-10-23T12:00:00",
"o": 348,
"h": 356,
"l": 345,
"c": 354,
"v": 757997.3098114
},
{
"ts": "2025-10-23T08:00:00",
"o": 352,
"h": 354,
"l": 347,
"c": 349,
"v": 542988.69425826
},
{
"ts": "2025-10-23T04:00:00",
"o": 347,
"h": 354,
"l": 345,
"c": 351,
"v": 1617360.81091831
},
{
"ts": "2025-10-23T00:00:00",
"o": 346,
"h": 349,
"l": 345,
"c": 347,
"v": 1388649.27939807
},
{
"ts": "2025-10-22T20:00:00",
"o": 348,
"h": 348,
"l": 339,
"c": 346,
"v": 1733561.09914716
},
{
"ts": "2025-10-22T16:00:00",
"o": 353,
"h": 353,
"l": 345,
"c": 345,
"v": 837258.1021719
},
{
"ts": "2025-10-22T12:00:00",
"o": 349,
"h": 357,
"l": 348,
"c": 351,
"v": 1153998.2327862
},
{
"ts": "2025-10-22T08:00:00",
"o": 351,
"h": 354,
"l": 345,
"c": 351,
"v": 1605546.03443782
},
{
"ts": "2025-10-22T04:00:00",
"o": 355,
"h": 356,
"l": 347,
"c": 351,
"v": 1208736.00038878
},
{
"ts": "2025-10-22T00:00:00",
"o": 350,
"h": 355,
"l": 346,
"c": 354,
"v": 1005990.15542195
},
{
"ts": "2025-10-21T20:00:00",
"o": 365,
"h": 365,
"l": 348,
"c": 350,
"v": 1515316.47090744
},
{
"ts": "2025-10-21T16:00:00",
"o": 372,
"h": 375,
"l": 364,
"c": 366,
"v": 1175289.80287227
},
{
"ts": "2025-10-21T12:00:00",
"o": 352,
"h": 373,
"l": 350,
"c": 372,
"v": 2629171.21131349
},
{
"ts": "2025-10-21T08:00:00",
"o": 349,
"h": 353,
"l": 343,
"c": 352,
"v": 995292.99302644
},
{
"ts": "2025-10-21T04:00:00",
"o": 351,
"h": 351,
"l": 344,
"c": 350,
"v": 1777716.67274248
},
{
"ts": "2025-10-21T00:00:00",
"o": 360,
"h": 361,
"l": 350,
"c": 351,
"v": 1897665.59791054
},
{
"ts": "2025-10-20T20:00:00",
"o": 360,
"h": 364,
"l": 359,
"c": 360,
"v": 838366.19690038
},
{
"ts": "2025-10-20T16:00:00",
"o": 361,
"h": 363,
"l": 355,
"c": 361,
"v": 1195437.45064015
},
{
"ts": "2025-10-20T12:00:00",
"o": 366,
"h": 368,
"l": 361,
"c": 362,
"v": 1055451.30785788
},
{
"ts": "2025-10-20T08:00:00",
"o": 367,
"h": 369,
"l": 363,
"c": 367,
"v": 974137.69294604
},
{
"ts": "2025-10-20T04:00:00",
"o": 365,
"h": 372,
"l": 361,
"c": 367,
"v": 2047768.53738695
},
{
"ts": "2025-10-20T00:00:00",
"o": 357,
"h": 365,
"l": 352,
"c": 364,
"v": 3112149.26263721
},
{
"ts": "2025-10-19T20:00:00",
"o": 362,
"h": 364,
"l": 357,
"c": 357,
"v": 1376425.38801579
},
{
"ts": "2025-10-19T16:00:00",
"o": 352,
"h": 363,
"l": 351,
"c": 362,
"v": 2804540.02527307
},
{
"ts": "2025-10-19T12:00:00",
"o": 349,
"h": 354,
"l": 345,
"c": 352,
"v": 1968092.88671236
},
{
"ts": "2025-10-19T08:00:00",
"o": 344,
"h": 354,
"l": 338,
"c": 349,
"v": 2816850.61435779
},
{
"ts": "2025-10-19T04:00:00",
"o": 348,
"h": 348,
"l": 341,
"c": 344,
"v": 755328.49665488
},
{
"ts": "2025-10-19T00:00:00",
"o": 348,
"h": 349,
"l": 344,
"c": 347,
"v": 570574.60017607
},
{
"ts": "2025-10-18T20:00:00",
"o": 347,
"h": 349,
"l": 345,
"c": 348,
"v": 319490.58728104
},
{
"ts": "2025-10-18T16:00:00",
"o": 345,
"h": 349,
"l": 341,
"c": 348,
"v": 387875.04776352
},
{
"ts": "2025-10-18T12:00:00",
"o": 351,
"h": 352,
"l": 343,
"c": 345,
"v": 859172.94420431
},
{
"ts": "2025-10-18T08:00:00",
"o": 350,
"h": 353,
"l": 347,
"c": 351,
"v": 1133948.67557711
},
{
"ts": "2025-10-18T04:00:00",
"o": 354,
"h": 356,
"l": 347,
"c": 350,
"v": 1290597.44194168
},
{
"ts": "2025-10-18T00:00:00",
"o": 349,
"h": 359,
"l": 347,
"c": 355,
"v": 1929980.77154272
},
{
"ts": "2025-10-17T20:00:00",
"o": 348,
"h": 356,
"l": 348,
"c": 349,
"v": 1100040.0593894
},
{
"ts": "2025-10-17T16:00:00",
"o": 349,
"h": 353,
"l": 344,
"c": 347,
"v": 1525714.67530982
},
{
"ts": "2025-10-17T12:00:00",
"o": 351,
"h": 357,
"l": 338,
"c": 349,
"v": 4139291.62380733
},
{
"ts": "2025-10-17T08:00:00",
"o": 333,
"h": 353,
"l": 329,
"c": 352,
"v": 9160398.98900928
},
{
"ts": "2025-10-17T04:00:00",
"o": 360,
"h": 362,
"l": 333,
"c": 333,
"v": 13559701.78277159
},
{
"ts": "2025-10-17T00:00:00",
"o": 380,
"h": 383,
"l": 343,
"c": 360,
"v": 17512588.64856958
},
{
"ts": "2025-10-16T20:00:00",
"o": 383,
"h": 385,
"l": 375,
"c": 380,
"v": 1618774.13016219
},
{
"ts": "2025-10-16T16:00:00",
"o": 385,
"h": 393,
"l": 378,
"c": 382,
"v": 2602937.80303317
},
{
"ts": "2025-10-16T12:00:00",
"o": 400,
"h": 404,
"l": 383,
"c": 384,
"v": 1685750.37868133
},
{
"ts": "2025-10-16T08:00:00",
"o": 394,
"h": 401,
"l": 384,
"c": 400,
"v": 2418751.90783329
},
{
"ts": "2025-10-16T04:00:00",
"o": 394,
"h": 399,
"l": 391,
"c": 397,
"v": 720965.58402506
},
{
"ts": "2025-10-16T00:00:00",
"o": 393,
"h": 400,
"l": 391,
"c": 394,
"v": 825642.66870284
},
{
"ts": "2025-10-15T20:00:00",
"o": 392,
"h": 395,
"l": 387,
"c": 393,
"v": 1079460.07839964
},
{
"ts": "2025-10-15T16:00:00",
"o": 391,
"h": 395,
"l": 389,
"c": 391,
"v": 916954.12768757
},
{
"ts": "2025-10-15T12:00:00",
"o": 400,
"h": 402,
"l": 390,
"c": 393,
"v": 2556747.91889003
},
{
"ts": "2025-10-15T08:00:00",
"o": 405,
"h": 415,
"l": 398,
"c": 400,
"v": 2281627.15074151
},
{
"ts": "2025-10-15T04:00:00",
"o": 404,
"h": 408,
"l": 400,
"c": 405,
"v": 835889.91773298
},
{
"ts": "2025-10-15T00:00:00",
"o": 406,
"h": 411,
"l": 403,
"c": 405,
"v": 938430.52474702
},
{
"ts": "2025-10-14T20:00:00",
"o": 410,
"h": 411,
"l": 405,
"c": 408,
"v": 1150225.21390907
},
{
"ts": "2025-10-14T16:00:00",
"o": 409,
"h": 415,
"l": 403,
"c": 409,
"v": 2191681.90907348
},
{
"ts": "2025-10-14T12:00:00",
"o": 398,
"h": 411,
"l": 390,
"c": 409,
"v": 4385441.67832779
},
{
"ts": "2025-10-14T08:00:00",
"o": 394,
"h": 403,
"l": 389,
"c": 398,
"v": 3517519.56310429
},
{
"ts": "2025-10-14T04:00:00",
"o": 414,
"h": 414,
"l": 385,
"c": 395,
"v": 5689939.44813121
},
{
"ts": "2025-10-14T00:00:00",
"o": 425,
"h": 427,
"l": 412,
"c": 414,
"v": 1739398.00112444
},
{
"ts": "2025-10-13T20:00:00",
"o": 424,
"h": 428,
"l": 422,
"c": 424,
"v": 725252.57114449
},
{
"ts": "2025-10-13T16:00:00",
"o": 416,
"h": 427,
"l": 411,
"c": 425,
"v": 1744856.67362084
},
{
"ts": "2025-10-13T12:00:00",
"o": 404,
"h": 418,
"l": 402,
"c": 416,
"v": 2409721.91764819
},
{
"ts": "2025-10-13T08:00:00",
"o": 405,
"h": 416,
"l": 398,
"c": 405,
"v": 2955684.21817275
},
{
"ts": "2025-10-13T04:00:00",
"o": 398,
"h": 411,
"l": 397,
"c": 405,
"v": 1628140.04280801
},
{
"ts": "2025-10-13T00:00:00",
"o": 398,
"h": 408,
"l": 395,
"c": 399,
"v": 2029620.11621235
},
{
"ts": "2025-10-12T20:00:00",
"o": 400,
"h": 406,
"l": 394,
"c": 399,
"v": 1848303.68468622
},
{
"ts": "2025-10-12T16:00:00",
"o": 389,
"h": 401,
"l": 387,
"c": 400,
"v": 2609706.6765295
},
{
"ts": "2025-10-12T12:00:00",
"o": 369,
"h": 391,
"l": 363,
"c": 388,
"v": 3576771.90899044
},
{
"ts": "2025-10-12T08:00:00",
"o": 369,
"h": 374,
"l": 363,
"c": 369,
"v": 1645704.66497335
},
{
"ts": "2025-10-12T04:00:00",
"o": 363,
"h": 373,
"l": 361,
"c": 369,
"v": 1379847.66079736
},
{
"ts": "2025-10-12T00:00:00",
"o": 364,
"h": 366,
"l": 352,
"c": 363,
"v": 2584019.21487293
},
{
"ts": "2025-10-11T20:00:00",
"o": 363,
"h": 366,
"l": 351,
"c": 364,
"v": 2347781.5488463
},
{
"ts": "2025-10-11T16:00:00",
"o": 375,
"h": 377,
"l": 362,
"c": 363,
"v": 601844.15330519
},
{
"ts": "2025-10-11T12:00:00",
"o": 379,
"h": 381,
"l": 368,
"c": 375,
"v": 2018541.53536642
},
{
"ts": "2025-10-11T08:00:00",
"o": 363,
"h": 383,
"l": 363,
"c": 379,
"v": 2326878.50054684
},
{
"ts": "2025-10-11T04:00:00",
"o": 368,
"h": 389,
"l": 360,
"c": 363,
"v": 2396478.2963347
},
{
"ts": "2025-10-11T00:00:00",
"o": 363,
"h": 404,
"l": 344,
"c": 369,
"v": 9825521.0843652
},
{
"ts": "2025-10-10T20:00:00",
"o": 453,
"h": 453,
"l": 343,
"c": 365,
"v": 17614176.92356095
},
{
"ts": "2025-10-10T16:00:00",
"o": 464,
"h": 480,
"l": 451,
"c": 453,
"v": 2672286.60191414
},
{
"ts": "2025-10-10T12:00:00",
"o": 480,
"h": 488,
"l": 460,
"c": 462,
"v": 3679264.20312458
},
{
"ts": "2025-10-10T08:00:00",
"o": 465,
"h": 480,
"l": 464,
"c": 480,
"v": 2308894.33229068
},
{
"ts": "2025-10-10T04:00:00",
"o": 468,
"h": 473,
"l": 461,
"c": 465,
"v": 3152409.43199953
},
{
"ts": "2025-10-10T00:00:00",
"o": 467,
"h": 472,
"l": 458,
"c": 467,
"v": 1738844.00114069
},
{
"ts": "2025-10-09T20:00:00",
"o": 462,
"h": 470,
"l": 462,
"c": 469,
"v": 376707.57646491
},
{
"ts": "2025-10-09T16:00:00",
"o": 458,
"h": 468,
"l": 457,
"c": 463,
"v": 604868.6703867
},
{
"ts": "2025-10-09T12:00:00",
"o": 456,
"h": 461,
"l": 452,
"c": 457,
"v": 897975.40358512
},
{
"ts": "2025-10-09T08:00:00",
"o": 456,
"h": 460,
"l": 449,
"c": 457,
"v": 1771556.02233109
},
{
"ts": "2025-10-09T04:00:00",
"o": 458,
"h": 460,
"l": 453,
"c": 455,
"v": 929223.56479238
},
{
"ts": "2025-10-09T00:00:00",
"o": 469,
"h": 469,
"l": 453,
"c": 459,
"v": 2377640.42354095
},
{
"ts": "2025-10-08T20:00:00",
"o": 474,
"h": 477,
"l": 467,
"c": 469,
"v": 360686.12590096
},
{
"ts": "2025-10-08T16:00:00",
"o": 468,
"h": 478,
"l": 467,
"c": 474,
"v": 727709.37647219
},
{
"ts": "2025-10-08T12:00:00",
"o": 467,
"h": 473,
"l": 463,
"c": 468,
"v": 870398.71341456
},
{
"ts": "2025-10-08T08:00:00",
"o": 467,
"h": 470,
"l": 466,
"c": 467,
"v": 514607.77762343
},
{
"ts": "2025-10-08T04:00:00",
"o": 469,
"h": 473,
"l": 462,
"c": 466,
"v": 1395241.33813058
},
{
"ts": "2025-10-08T00:00:00",
"o": 466,
"h": 474,
"l": 465,
"c": 470,
"v": 871676.96749343
},
{
"ts": "2025-10-07T20:00:00",
"o": 465,
"h": 471,
"l": 465,
"c": 466,
"v": 660328.3301025
},
{
"ts": "2025-10-07T16:00:00",
"o": 467,
"h": 472,
"l": 462,
"c": 464,
"v": 925299.7918525
},
{
"ts": "2025-10-07T12:00:00",
"o": 484,
"h": 489,
"l": 465,
"c": 468,
"v": 2625931.76443168
},
{
"ts": "2025-10-07T08:00:00",
"o": 479,
"h": 485,
"l": 472,
"c": 484,
"v": 888956.52726392
},
{
"ts": "2025-10-07T04:00:00",
"o": 486,
"h": 490,
"l": 477,
"c": 479,
"v": 976421.91168693
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 340,
"h": 342,
"l": 337,
"c": 339,
"v": 224960.2083548
},
{
"ts": "2025-10-31T00:00:00",
"o": 338,
"h": 346,
"l": 333,
"c": 340,
"v": 3696037.60239566
},
{
"ts": "2025-10-30T00:00:00",
"o": 353,
"h": 356,
"l": 324,
"c": 337,
"v": 9603740.49835085
},
{
"ts": "2025-10-29T00:00:00",
"o": 353,
"h": 365,
"l": 347,
"c": 353,
"v": 4477612.95534683
},
{
"ts": "2025-10-28T00:00:00",
"o": 357,
"h": 364,
"l": 346,
"c": 352,
"v": 3593690.6215151
},
{
"ts": "2025-10-27T00:00:00",
"o": 367,
"h": 373,
"l": 354,
"c": 356,
"v": 5400718.63915084
},
{
"ts": "2025-10-26T00:00:00",
"o": 360,
"h": 371,
"l": 355,
"c": 367,
"v": 3575586.55952598
},
{
"ts": "2025-10-25T00:00:00",
"o": 363,
"h": 364,
"l": 357,
"c": 360,
"v": 1950300.90867287
},
{
"ts": "2025-10-24T00:00:00",
"o": 353,
"h": 369,
"l": 351,
"c": 363,
"v": 4617908.67349187
},
{
"ts": "2025-10-23T00:00:00",
"o": 346,
"h": 358,
"l": 345,
"c": 352,
"v": 5094986.23244213
},
{
"ts": "2025-10-22T00:00:00",
"o": 350,
"h": 357,
"l": 339,
"c": 346,
"v": 7545089.62435381
},
{
"ts": "2025-10-21T00:00:00",
"o": 360,
"h": 375,
"l": 343,
"c": 350,
"v": 9990452.74877266
},
{
"ts": "2025-10-20T00:00:00",
"o": 357,
"h": 372,
"l": 352,
"c": 360,
"v": 9223310.44836861
},
{
"ts": "2025-10-19T00:00:00",
"o": 348,
"h": 364,
"l": 338,
"c": 357,
"v": 10291812.01118996
},
{
"ts": "2025-10-18T00:00:00",
"o": 349,
"h": 359,
"l": 341,
"c": 348,
"v": 5921065.46831038
},
{
"ts": "2025-10-17T00:00:00",
"o": 380,
"h": 383,
"l": 329,
"c": 349,
"v": 46997735.778857
},
{
"ts": "2025-10-16T00:00:00",
"o": 393,
"h": 404,
"l": 375,
"c": 380,
"v": 9872822.47243788
},
{
"ts": "2025-10-15T00:00:00",
"o": 406,
"h": 415,
"l": 387,
"c": 393,
"v": 8609109.71819875
},
{
"ts": "2025-10-14T00:00:00",
"o": 425,
"h": 427,
"l": 385,
"c": 408,
"v": 18674205.81367028
},
{
"ts": "2025-10-13T00:00:00",
"o": 398,
"h": 428,
"l": 395,
"c": 424,
"v": 11493275.53960663
},
{
"ts": "2025-10-12T00:00:00",
"o": 364,
"h": 406,
"l": 352,
"c": 399,
"v": 13644353.8108498
},
{
"ts": "2025-10-11T00:00:00",
"o": 363,
"h": 404,
"l": 344,
"c": 364,
"v": 19517045.11876465
},
{
"ts": "2025-10-10T00:00:00",
"o": 467,
"h": 488,
"l": 343,
"c": 365,
"v": 31165875.49403057
},
{
"ts": "2025-10-09T00:00:00",
"o": 469,
"h": 470,
"l": 449,
"c": 469,
"v": 6957971.66110115
},
{
"ts": "2025-10-08T00:00:00",
"o": 466,
"h": 478,
"l": 462,
"c": 469,
"v": 4740320.29903515
},
{
"ts": "2025-10-07T00:00:00",
"o": 487,
"h": 492,
"l": 462,
"c": 466,
"v": 7257504.58837728
},
{
"ts": "2025-10-06T00:00:00",
"o": 478,
"h": 497,
"l": 475,
"c": 488,
"v": 3748087.50534403
},
{
"ts": "2025-10-05T00:00:00",
"o": 484,
"h": 510,
"l": 476,
"c": 477,
"v": 8971431.88050189
},
{
"ts": "2025-10-04T00:00:00",
"o": 490,
"h": 499,
"l": 471,
"c": 485,
"v": 5189753.67066447
},
{
"ts": "2025-10-03T00:00:00",
"o": 481,
"h": 499,
"l": 469,
"c": 489,
"v": 14412201.57539411
},
{
"ts": "2025-10-02T00:00:00",
"o": 437,
"h": 482,
"l": 429,
"c": 481,
"v": 13817230.86269117
},
{
"ts": "2025-10-01T00:00:00",
"o": 413,
"h": 438,
"l": 408,
"c": 438,
"v": 8594585.80352787
},
{
"ts": "2025-09-30T00:00:00",
"o": 416,
"h": 416,
"l": 402,
"c": 413,
"v": 3917313.36723107
},
{
"ts": "2025-09-29T00:00:00",
"o": 419,
"h": 423,
"l": 408,
"c": 416,
"v": 4508751.27197974
},
{
"ts": "2025-09-28T00:00:00",
"o": 409,
"h": 419,
"l": 400,
"c": 419,
"v": 4342045.05998068
},
{
"ts": "2025-09-27T00:00:00",
"o": 415,
"h": 415,
"l": 407,
"c": 408,
"v": 1460923.487289
},
{
"ts": "2025-09-26T00:00:00",
"o": 400,
"h": 416,
"l": 398,
"c": 416,
"v": 3947727.02842666
},
{
"ts": "2025-09-25T00:00:00",
"o": 416,
"h": 417,
"l": 398,
"c": 401,
"v": 7804886.86796528
},
{
"ts": "2025-09-24T00:00:00",
"o": 412,
"h": 424,
"l": 409,
"c": 416,
"v": 3938296.81233503
},
{
"ts": "2025-09-23T00:00:00",
"o": 422,
"h": 424,
"l": 407,
"c": 414,
"v": 6184885.50256701
},
{
"ts": "2025-09-22T00:00:00",
"o": 438,
"h": 440,
"l": 405,
"c": 420,
"v": 10976397.51765658
},
{
"ts": "2025-09-21T00:00:00",
"o": 453,
"h": 456,
"l": 436,
"c": 437,
"v": 7882506.91280879
},
{
"ts": "2025-09-20T00:00:00",
"o": 456,
"h": 463,
"l": 452,
"c": 453,
"v": 4407959.21372711
},
{
"ts": "2025-09-19T00:00:00",
"o": 478,
"h": 485,
"l": 452,
"c": 454,
"v": 12475731.89579246
},
{
"ts": "2025-09-18T00:00:00",
"o": 484,
"h": 491,
"l": 472,
"c": 478,
"v": 7451785.53208681
},
{
"ts": "2025-09-17T00:00:00",
"o": 481,
"h": 492,
"l": 462,
"c": 483,
"v": 6736548.86130424
},
{
"ts": "2025-09-16T00:00:00",
"o": 466,
"h": 490,
"l": 458,
"c": 481,
"v": 8544609.03854808
},
{
"ts": "2025-09-15T00:00:00",
"o": 487,
"h": 509,
"l": 458,
"c": 466,
"v": 17446810.37540489
},
{
"ts": "2025-09-14T00:00:00",
"o": 511,
"h": 514,
"l": 477,
"c": 485,
"v": 13653020.26226799
},
{
"ts": "2025-09-13T00:00:00",
"o": 463,
"h": 546,
"l": 459,
"c": 511,
"v": 36122786.51946537
},
{
"ts": "2025-09-12T00:00:00",
"o": 452,
"h": 465,
"l": 442,
"c": 462,
"v": 7947985.31419962
},
{
"ts": "2025-09-11T00:00:00",
"o": 446,
"h": 459,
"l": 441,
"c": 452,
"v": 5376140.28435592
},
{
"ts": "2025-09-10T00:00:00",
"o": 446,
"h": 454,
"l": 439,
"c": 446,
"v": 7557225.04715178
},
{
"ts": "2025-09-09T00:00:00",
"o": 455,
"h": 464,
"l": 441,
"c": 446,
"v": 10084602.22744603
},
{
"ts": "2025-09-08T00:00:00",
"o": 450,
"h": 461,
"l": 447,
"c": 454,
"v": 5231360.28897458
},
{
"ts": "2025-09-07T00:00:00",
"o": 440,
"h": 465,
"l": 439,
"c": 450,
"v": 12238294.00903582
},
{
"ts": "2025-09-06T00:00:00",
"o": 447,
"h": 449,
"l": 436,
"c": 440,
"v": 7035450.00475746
},
{
"ts": "2025-09-05T00:00:00",
"o": 417,
"h": 462,
"l": 417,
"c": 447,
"v": 22712598.30831709
},
{
"ts": "2025-09-04T00:00:00",
"o": 432,
"h": 440,
"l": 413,
"c": 417,
"v": 8069488.80838537
},
{
"ts": "2025-09-03T00:00:00",
"o": 418,
"h": 434,
"l": 414,
"c": 433,
"v": 7176473.7766828
},
{
"ts": "2025-09-02T00:00:00",
"o": 402,
"h": 425,
"l": 399,
"c": 418,
"v": 10217250.25224987
},
{
"ts": "2025-09-01T00:00:00",
"o": 400,
"h": 438,
"l": 387,
"c": 402,
"v": 26045628.92022027
},
{
"ts": "2025-08-31T00:00:00",
"o": 398,
"h": 439,
"l": 397,
"c": 401,
"v": 28952433.64667756
},
{
"ts": "2025-08-30T00:00:00",
"o": 398,
"h": 402,
"l": 388,
"c": 397,
"v": 2062603.62097531
},
{
"ts": "2025-08-29T00:00:00",
"o": 413,
"h": 415,
"l": 390,
"c": 398,
"v": 4924651.21414442
},
{
"ts": "2025-08-28T00:00:00",
"o": 399,
"h": 414,
"l": 398,
"c": 413,
"v": 3809470.35813076
},
{
"ts": "2025-08-27T00:00:00",
"o": 403,
"h": 407,
"l": 398,
"c": 398,
"v": 2952333.84534206
},
{
"ts": "2025-08-26T00:00:00",
"o": 389,
"h": 407,
"l": 386,
"c": 403,
"v": 4355082.22001887
},
{
"ts": "2025-08-25T00:00:00",
"o": 414,
"h": 421,
"l": 382,
"c": 389,
"v": 6713897.03862716
},
{
"ts": "2025-08-24T00:00:00",
"o": 422,
"h": 431,
"l": 404,
"c": 414,
"v": 3948712.93011614
},
{
"ts": "2025-08-23T00:00:00",
"o": 423,
"h": 425,
"l": 409,
"c": 422,
"v": 3402172.75689082
},
{
"ts": "2025-08-22T00:00:00",
"o": 390,
"h": 428,
"l": 377,
"c": 423,
"v": 8877077.35884636
},
{
"ts": "2025-08-21T00:00:00",
"o": 397,
"h": 400,
"l": 386,
"c": 390,
"v": 2435075.97347208
},
{
"ts": "2025-08-20T00:00:00",
"o": 379,
"h": 398,
"l": 379,
"c": 398,
"v": 3171249.64064065
},
{
"ts": "2025-08-19T00:00:00",
"o": 397,
"h": 404,
"l": 379,
"c": 379,
"v": 5255852.55391748
},
{
"ts": "2025-08-18T00:00:00",
"o": 411,
"h": 411,
"l": 391,
"c": 397,
"v": 5920835.56697205
},
{
"ts": "2025-08-17T00:00:00",
"o": 412,
"h": 423,
"l": 409,
"c": 410,
"v": 2276402.93426307
},
{
"ts": "2025-08-16T00:00:00",
"o": 404,
"h": 418,
"l": 402,
"c": 411,
"v": 2482152.15387534
},
{
"ts": "2025-08-15T00:00:00",
"o": 405,
"h": 414,
"l": 391,
"c": 403,
"v": 4905501.3605445
},
{
"ts": "2025-08-14T00:00:00",
"o": 437,
"h": 446,
"l": 398,
"c": 405,
"v": 11320866.76488365
},
{
"ts": "2025-08-13T00:00:00",
"o": 424,
"h": 444,
"l": 419,
"c": 437,
"v": 6973342.53779946
},
{
"ts": "2025-08-12T00:00:00",
"o": 404,
"h": 428,
"l": 397,
"c": 424,
"v": 4247174.41614128
},
{
"ts": "2025-08-11T00:00:00",
"o": 422,
"h": 434,
"l": 400,
"c": 405,
"v": 5545392.85675634
},
{
"ts": "2025-08-10T00:00:00",
"o": 430,
"h": 437,
"l": 413,
"c": 422,
"v": 3547859.10730704
},
{
"ts": "2025-08-09T00:00:00",
"o": 416,
"h": 435,
"l": 416,
"c": 431,
"v": 3613683.15351407
},
{
"ts": "2025-08-08T00:00:00",
"o": 408,
"h": 419,
"l": 402,
"c": 416,
"v": 5130474.25362173
},
{
"ts": "2025-08-07T00:00:00",
"o": 392,
"h": 409,
"l": 390,
"c": 409,
"v": 3183269.64147215
},
{
"ts": "2025-08-06T00:00:00",
"o": 389,
"h": 395,
"l": 379,
"c": 393,
"v": 1805290.77412253
},
{
"ts": "2025-08-05T00:00:00",
"o": 402,
"h": 404,
"l": 381,
"c": 389,
"v": 2998778.62194999
},
{
"ts": "2025-08-04T00:00:00",
"o": 390,
"h": 404,
"l": 388,
"c": 401,
"v": 3330592.99541726
},
{
"ts": "2025-08-03T00:00:00",
"o": 375,
"h": 392,
"l": 367,
"c": 390,
"v": 3763245.43854525
},
{
"ts": "2025-08-02T00:00:00",
"o": 382,
"h": 388,
"l": 370,
"c": 375,
"v": 3085212.09331431
},
{
"ts": "2025-08-01T00:00:00",
"o": 390,
"h": 396,
"l": 372,
"c": 383,
"v": 7097400.90231053
},
{
"ts": "2025-07-31T00:00:00",
"o": 408,
"h": 418,
"l": 389,
"c": 390,
"v": 5497969.61166825
},
{
"ts": "2025-07-30T00:00:00",
"o": 418,
"h": 420,
"l": 392,
"c": 407,
"v": 5231010.86843558
},
{
"ts": "2025-07-29T00:00:00",
"o": 418,
"h": 430,
"l": 409,
"c": 418,
"v": 5372458.33040978
},
{
"ts": "2025-07-28T00:00:00",
"o": 446,
"h": 451,
"l": 413,
"c": 418,
"v": 5752193.09345141
},
{
"ts": "2025-07-27T00:00:00",
"o": 433,
"h": 449,
"l": 431,
"c": 445,
"v": 4246724.46347498
},
{
"ts": "2025-07-26T00:00:00",
"o": 433,
"h": 440,
"l": 428,
"c": 433,
"v": 3011361.7123938
},
{
"ts": "2025-07-25T00:00:00",
"o": 421,
"h": 434,
"l": 411,
"c": 431,
"v": 6294176.39360664
},
{
"ts": "2025-07-24T00:00:00",
"o": 429,
"h": 439,
"l": 399,
"c": 422,
"v": 11297554.89752933
},
{
"ts": "2025-07-23T00:00:00",
"o": 481,
"h": 485,
"l": 416,
"c": 429,
"v": 17572684.66585892
},
{
"ts": "2025-07-22T00:00:00",
"o": 482,
"h": 487,
"l": 457,
"c": 483,
"v": 9362446.18427913
},
{
"ts": "2025-07-21T00:00:00",
"o": 481,
"h": 495,
"l": 469,
"c": 482,
"v": 10341883.81052074
},
{
"ts": "2025-07-20T00:00:00",
"o": 467,
"h": 500,
"l": 459,
"c": 480,
"v": 12330811.09333595
},
{
"ts": "2025-07-19T00:00:00",
"o": 450,
"h": 467,
"l": 437,
"c": 467,
"v": 6823481.14081049
},
{
"ts": "2025-07-18T00:00:00",
"o": 448,
"h": 481,
"l": 440,
"c": 450,
"v": 13404060.31675704
},
{
"ts": "2025-07-17T00:00:00",
"o": 432,
"h": 451,
"l": 424,
"c": 448,
"v": 9162427.92051163
},
{
"ts": "2025-07-16T00:00:00",
"o": 433,
"h": 444,
"l": 426,
"c": 432,
"v": 6047143.78165275
},
{
"ts": "2025-07-15T00:00:00",
"o": 423,
"h": 434,
"l": 404,
"c": 433,
"v": 11558025.59672841
},
{
"ts": "2025-07-14T00:00:00",
"o": 434,
"h": 456,
"l": 417,
"c": 425,
"v": 12941450.54812817
},
{
"ts": "2025-07-13T00:00:00",
"o": 417,
"h": 460,
"l": 413,
"c": 434,
"v": 14396210.25363042
},
{
"ts": "2025-07-12T00:00:00",
"o": 409,
"h": 426,
"l": 401,
"c": 415,
"v": 8203448.20412835
},
{
"ts": "2025-07-11T00:00:00",
"o": 406,
"h": 431,
"l": 398,
"c": 410,
"v": 11730584.24670395
},
{
"ts": "2025-07-10T00:00:00",
"o": 383,
"h": 412,
"l": 381,
"c": 408,
"v": 8079566.42626233
},
{
"ts": "2025-07-09T00:00:00",
"o": 365,
"h": 392,
"l": 360,
"c": 383,
"v": 11443055.35248642
},
{
"ts": "2025-07-08T00:00:00",
"o": 360,
"h": 369,
"l": 352,
"c": 364,
"v": 2894689.33288444
},
{
"ts": "2025-07-07T00:00:00",
"o": 363,
"h": 367,
"l": 357,
"c": 361,
"v": 2297753.4452092
},
{
"ts": "2025-07-06T00:00:00",
"o": 354,
"h": 367,
"l": 351,
"c": 363,
"v": 1962635.69641124
},
{
"ts": "2025-07-05T00:00:00",
"o": 351,
"h": 357,
"l": 343,
"c": 353,
"v": 3826804.7183143
},
{
"ts": "2025-07-04T00:00:00",
"o": 368,
"h": 370,
"l": 350,
"c": 351,
"v": 4713867.00336468
},
{
"ts": "2025-07-03T00:00:00",
"o": 362,
"h": 375,
"l": 361,
"c": 368,
"v": 6571729.53767822
},
{
"ts": "2025-07-02T00:00:00",
"o": 332,
"h": 399,
"l": 328,
"c": 362,
"v": 14012118.29729091
},
{
"ts": "2025-07-01T00:00:00",
"o": 345,
"h": 347,
"l": 330,
"c": 333,
"v": 2495448.4661926
},
{
"ts": "2025-06-30T00:00:00",
"o": 356,
"h": 360,
"l": 340,
"c": 345,
"v": 2582547.47226699
},
{
"ts": "2025-06-29T00:00:00",
"o": 346,
"h": 359,
"l": 341,
"c": 355,
"v": 2813806.57064149
},
{
"ts": "2025-06-28T00:00:00",
"o": 340,
"h": 347,
"l": 339,
"c": 346,
"v": 1120871.15087484
},
{
"ts": "2025-06-27T00:00:00",
"o": 338,
"h": 346,
"l": 334,
"c": 340,
"v": 3220128.27386898
},
{
"ts": "2025-06-26T00:00:00",
"o": 351,
"h": 359,
"l": 337,
"c": 339,
"v": 4568870.69740845
},
{
"ts": "2025-06-25T00:00:00",
"o": 359,
"h": 363,
"l": 350,
"c": 351,
"v": 5087930.22667712
},
{
"ts": "2025-06-24T00:00:00",
"o": 364,
"h": 371,
"l": 351,
"c": 359,
"v": 8809764.32400654
},
{
"ts": "2025-06-23T00:00:00",
"o": 330,
"h": 364,
"l": 329,
"c": 364,
"v": 6172835.75381742
},
{
"ts": "2025-06-22T00:00:00",
"o": 335,
"h": 340,
"l": 312,
"c": 330,
"v": 10487292.59123396
},
{
"ts": "2025-06-21T00:00:00",
"o": 346,
"h": 354,
"l": 325,
"c": 334,
"v": 4463797.63628241
},
{
"ts": "2025-06-20T00:00:00",
"o": 352,
"h": 359,
"l": 339,
"c": 345,
"v": 2899558.60464641
},
{
"ts": "2025-06-19T00:00:00",
"o": 356,
"h": 359,
"l": 347,
"c": 351,
"v": 1708333.11356808
},
{
"ts": "2025-06-18T00:00:00",
"o": 355,
"h": 359,
"l": 343,
"c": 356,
"v": 3332969.35299846
},
{
"ts": "2025-06-17T00:00:00",
"o": 364,
"h": 371,
"l": 350,
"c": 355,
"v": 6178336.96063531
},
{
"ts": "2025-06-16T00:00:00",
"o": 362,
"h": 377,
"l": 358,
"c": 363,
"v": 3648925.70401173
},
{
"ts": "2025-06-15T00:00:00",
"o": 369,
"h": 371,
"l": 355,
"c": 362,
"v": 3438265.175779
},
{
"ts": "2025-06-14T00:00:00",
"o": 371,
"h": 371,
"l": 360,
"c": 369,
"v": 1464588.62423849
},
{
"ts": "2025-06-13T00:00:00",
"o": 377,
"h": 377,
"l": 353,
"c": 371,
"v": 6921658.66318509
},
{
"ts": "2025-06-12T00:00:00",
"o": 401,
"h": 401,
"l": 376,
"c": 377,
"v": 3516118.16015778
},
{
"ts": "2025-06-11T00:00:00",
"o": 415,
"h": 418,
"l": 396,
"c": 402,
"v": 4528830.30570369
},
{
"ts": "2025-06-10T00:00:00",
"o": 401,
"h": 417,
"l": 394,
"c": 415,
"v": 5882801.05241973
},
{
"ts": "2025-06-09T00:00:00",
"o": 384,
"h": 401,
"l": 378,
"c": 401,
"v": 3061945.42657845
},
{
"ts": "2025-06-08T00:00:00",
"o": 390,
"h": 393,
"l": 383,
"c": 384,
"v": 1359622.76180082
},
{
"ts": "2025-06-07T00:00:00",
"o": 377,
"h": 393,
"l": 375,
"c": 390,
"v": 1383745.20532619
},
{
"ts": "2025-06-06T00:00:00",
"o": 361,
"h": 385,
"l": 359,
"c": 376,
"v": 3776955.36078442
},
{
"ts": "2025-06-05T00:00:00",
"o": 382,
"h": 387,
"l": 358,
"c": 360,
"v": 4317676.48974903
}
]
},
"orderbook": {
"market": "KRW-MANA",
"timestamp": 1761963418836,
"total_ask_size": 598271.96464629,
"total_bid_size": 1149459.19029974,
"units": [
{
"ask_price": 340,
"bid_price": 338,
"ask_size": 91061.21856815,
"bid_size": 251151.72920998
},
{
"ask_price": 341,
"bid_price": 337,
"ask_size": 63042.50090751,
"bid_size": 91112.33275203
},
{
"ask_price": 342,
"bid_price": 336,
"ask_size": 26729.72139406,
"bid_size": 30297.42079073
},
{
"ask_price": 343,
"bid_price": 335,
"ask_size": 36862.36178025,
"bid_size": 43160.61280605
},
{
"ask_price": 344,
"bid_price": 334,
"ask_size": 26729.72139406,
"bid_size": 4887.09447928
}
]
},
"micro": {
"last_price": 339,
"best_bid": 338,
"best_ask": 340,
"mid": 339,
"spread_abs": 2,
"spread_bps": 58.99705014749262,
"ob_imbalance_topN": -0.2649240141354331,
"h1_return": -0.058333333333333334,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 340.05,
"upper": 343.42490740613727,
"lower": 336.67509259386276,
"bandwidth_pct": 1.984947746588592,
"position_0to1": 0.34444017662668447
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-MASK",
"last": {
"price": 1213,
"ts": "2025-11-01T02:16:19.880Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 1216,
"h": 1216,
"l": 1212,
"c": 1213,
"v": 85.24189183
},
{
"ts": "2025-11-01T01:00:00",
"o": 1222,
"h": 1227,
"l": 1219,
"c": 1219,
"v": 1003.33558369
},
{
"ts": "2025-11-01T00:00:00",
"o": 1221,
"h": 1221,
"l": 1213,
"c": 1221,
"v": 3100.96079504
},
{
"ts": "2025-10-31T23:00:00",
"o": 1217,
"h": 1221,
"l": 1217,
"c": 1221,
"v": 729.75027197
},
{
"ts": "2025-10-31T22:00:00",
"o": 1218,
"h": 1220,
"l": 1217,
"c": 1217,
"v": 3852.07978118
},
{
"ts": "2025-10-31T21:00:00",
"o": 1214,
"h": 1218,
"l": 1212,
"c": 1218,
"v": 6061.53146381
},
{
"ts": "2025-10-31T20:00:00",
"o": 1218,
"h": 1219,
"l": 1214,
"c": 1214,
"v": 63.61161519
},
{
"ts": "2025-10-31T19:00:00",
"o": 1208,
"h": 1220,
"l": 1206,
"c": 1220,
"v": 2341.77356344
},
{
"ts": "2025-10-31T18:00:00",
"o": 1200,
"h": 1216,
"l": 1200,
"c": 1208,
"v": 6420.01654739
},
{
"ts": "2025-10-31T17:00:00",
"o": 1191,
"h": 1203,
"l": 1186,
"c": 1203,
"v": 3331.14193325
},
{
"ts": "2025-10-31T16:00:00",
"o": 1220,
"h": 1220,
"l": 1192,
"c": 1192,
"v": 13510.60116887
},
{
"ts": "2025-10-31T15:00:00",
"o": 1229,
"h": 1230,
"l": 1220,
"c": 1220,
"v": 4320.89824884
},
{
"ts": "2025-10-31T14:00:00",
"o": 1225,
"h": 1227,
"l": 1224,
"c": 1227,
"v": 2018.22804132
},
{
"ts": "2025-10-31T13:00:00",
"o": 1219,
"h": 1223,
"l": 1216,
"c": 1216,
"v": 7100.86838036
},
{
"ts": "2025-10-31T12:00:00",
"o": 1219,
"h": 1223,
"l": 1216,
"c": 1216,
"v": 4529.44341665
},
{
"ts": "2025-10-31T11:00:00",
"o": 1206,
"h": 1219,
"l": 1204,
"c": 1219,
"v": 4212.7040739
},
{
"ts": "2025-10-31T10:00:00",
"o": 1209,
"h": 1209,
"l": 1206,
"c": 1206,
"v": 1990.28596111
},
{
"ts": "2025-10-31T09:00:00",
"o": 1209,
"h": 1212,
"l": 1207,
"c": 1207,
"v": 4337.78998831
},
{
"ts": "2025-10-31T08:00:00",
"o": 1206,
"h": 1209,
"l": 1205,
"c": 1209,
"v": 630.82745647
},
{
"ts": "2025-10-31T07:00:00",
"o": 1206,
"h": 1210,
"l": 1206,
"c": 1210,
"v": 1032.55166925
},
{
"ts": "2025-10-31T06:00:00",
"o": 1211,
"h": 1212,
"l": 1205,
"c": 1206,
"v": 3427.65565313
},
{
"ts": "2025-10-31T05:00:00",
"o": 1216,
"h": 1216,
"l": 1209,
"c": 1210,
"v": 5929.93314433
},
{
"ts": "2025-10-31T04:00:00",
"o": 1213,
"h": 1221,
"l": 1213,
"c": 1217,
"v": 3998.47196949
},
{
"ts": "2025-10-31T03:00:00",
"o": 1210,
"h": 1219,
"l": 1210,
"c": 1213,
"v": 1869.11522283
},
{
"ts": "2025-10-31T02:00:00",
"o": 1216,
"h": 1219,
"l": 1209,
"c": 1209,
"v": 10799.57360035
},
{
"ts": "2025-10-31T01:00:00",
"o": 1213,
"h": 1220,
"l": 1212,
"c": 1220,
"v": 10639.38348324
},
{
"ts": "2025-10-31T00:00:00",
"o": 1209,
"h": 1216,
"l": 1205,
"c": 1216,
"v": 7942.46172858
},
{
"ts": "2025-10-30T23:00:00",
"o": 1201,
"h": 1209,
"l": 1196,
"c": 1209,
"v": 10388.18464112
},
{
"ts": "2025-10-30T22:00:00",
"o": 1198,
"h": 1200,
"l": 1193,
"c": 1200,
"v": 9423.69353613
},
{
"ts": "2025-10-30T21:00:00",
"o": 1190,
"h": 1198,
"l": 1190,
"c": 1194,
"v": 12973.07474294
},
{
"ts": "2025-10-30T20:00:00",
"o": 1179,
"h": 1190,
"l": 1179,
"c": 1190,
"v": 33830.64755907
},
{
"ts": "2025-10-30T19:00:00",
"o": 1176,
"h": 1182,
"l": 1171,
"c": 1177,
"v": 19460.10380938
},
{
"ts": "2025-10-30T18:00:00",
"o": 1184,
"h": 1186,
"l": 1174,
"c": 1176,
"v": 8278.63884385
},
{
"ts": "2025-10-30T17:00:00",
"o": 1186,
"h": 1187,
"l": 1173,
"c": 1185,
"v": 22008.42006107
},
{
"ts": "2025-10-30T16:00:00",
"o": 1193,
"h": 1199,
"l": 1182,
"c": 1185,
"v": 24451.1380432
},
{
"ts": "2025-10-30T15:00:00",
"o": 1213,
"h": 1213,
"l": 1195,
"c": 1195,
"v": 47302.66126162
},
{
"ts": "2025-10-30T14:00:00",
"o": 1220,
"h": 1220,
"l": 1213,
"c": 1214,
"v": 21391.70913921
},
{
"ts": "2025-10-30T13:00:00",
"o": 1236,
"h": 1237,
"l": 1216,
"c": 1219,
"v": 23659.25072608
},
{
"ts": "2025-10-30T12:00:00",
"o": 1249,
"h": 1249,
"l": 1228,
"c": 1232,
"v": 46620.3031187
},
{
"ts": "2025-10-30T11:00:00",
"o": 1250,
"h": 1250,
"l": 1247,
"c": 1247,
"v": 3057.07799448
},
{
"ts": "2025-10-30T10:00:00",
"o": 1252,
"h": 1254,
"l": 1247,
"c": 1250,
"v": 11965.32801708
},
{
"ts": "2025-10-30T09:00:00",
"o": 1257,
"h": 1259,
"l": 1250,
"c": 1254,
"v": 8682.36890801
},
{
"ts": "2025-10-30T08:00:00",
"o": 1265,
"h": 1265,
"l": 1257,
"c": 1257,
"v": 7433.44846803
},
{
"ts": "2025-10-30T07:00:00",
"o": 1264,
"h": 1271,
"l": 1259,
"c": 1271,
"v": 266.32396095
},
{
"ts": "2025-10-30T06:00:00",
"o": 1263,
"h": 1265,
"l": 1257,
"c": 1265,
"v": 2645.03390258
},
{
"ts": "2025-10-30T05:00:00",
"o": 1257,
"h": 1267,
"l": 1249,
"c": 1267,
"v": 28209.25160117
},
{
"ts": "2025-10-30T04:00:00",
"o": 1277,
"h": 1277,
"l": 1250,
"c": 1257,
"v": 37982.34061239
},
{
"ts": "2025-10-30T03:00:00",
"o": 1291,
"h": 1291,
"l": 1277,
"c": 1280,
"v": 7425.56912133
},
{
"ts": "2025-10-30T02:00:00",
"o": 1288,
"h": 1294,
"l": 1288,
"c": 1291,
"v": 4052.56001981
},
{
"ts": "2025-10-30T01:00:00",
"o": 1283,
"h": 1289,
"l": 1283,
"c": 1288,
"v": 16839.24802125
},
{
"ts": "2025-10-30T00:00:00",
"o": 1280,
"h": 1285,
"l": 1274,
"c": 1285,
"v": 6411.64238577
},
{
"ts": "2025-10-29T23:00:00",
"o": 1290,
"h": 1293,
"l": 1271,
"c": 1278,
"v": 1091.79618995
},
{
"ts": "2025-10-29T22:00:00",
"o": 1295,
"h": 1295,
"l": 1292,
"c": 1292,
"v": 1303.45513558
},
{
"ts": "2025-10-29T21:00:00",
"o": 1306,
"h": 1306,
"l": 1298,
"c": 1300,
"v": 4148.59694029
},
{
"ts": "2025-10-29T20:00:00",
"o": 1301,
"h": 1310,
"l": 1292,
"c": 1306,
"v": 18389.30353448
},
{
"ts": "2025-10-29T19:00:00",
"o": 1293,
"h": 1303,
"l": 1289,
"c": 1297,
"v": 17215.29527394
},
{
"ts": "2025-10-29T18:00:00",
"o": 1294,
"h": 1296,
"l": 1255,
"c": 1291,
"v": 63039.03764817
},
{
"ts": "2025-10-29T17:00:00",
"o": 1271,
"h": 1292,
"l": 1270,
"c": 1292,
"v": 8466.27120129
},
{
"ts": "2025-10-29T16:00:00",
"o": 1264,
"h": 1269,
"l": 1258,
"c": 1269,
"v": 4727.2349579
},
{
"ts": "2025-10-29T15:00:00",
"o": 1275,
"h": 1278,
"l": 1259,
"c": 1264,
"v": 4318.79785625
},
{
"ts": "2025-10-29T14:00:00",
"o": 1276,
"h": 1279,
"l": 1273,
"c": 1275,
"v": 8336.44863878
},
{
"ts": "2025-10-29T13:00:00",
"o": 1283,
"h": 1287,
"l": 1277,
"c": 1280,
"v": 9464.34810116
},
{
"ts": "2025-10-29T12:00:00",
"o": 1282,
"h": 1284,
"l": 1279,
"c": 1279,
"v": 11041.20430297
},
{
"ts": "2025-10-29T11:00:00",
"o": 1276,
"h": 1282,
"l": 1275,
"c": 1282,
"v": 1451.89347656
},
{
"ts": "2025-10-29T10:00:00",
"o": 1268,
"h": 1276,
"l": 1267,
"c": 1276,
"v": 2667.73817294
},
{
"ts": "2025-10-29T09:00:00",
"o": 1269,
"h": 1271,
"l": 1265,
"c": 1271,
"v": 6399.09252164
},
{
"ts": "2025-10-29T08:00:00",
"o": 1271,
"h": 1271,
"l": 1266,
"c": 1266,
"v": 6619.79913846
},
{
"ts": "2025-10-29T07:00:00",
"o": 1267,
"h": 1272,
"l": 1266,
"c": 1268,
"v": 3227.27328173
},
{
"ts": "2025-10-29T06:00:00",
"o": 1270,
"h": 1273,
"l": 1265,
"c": 1267,
"v": 4589.96860506
},
{
"ts": "2025-10-29T05:00:00",
"o": 1274,
"h": 1278,
"l": 1272,
"c": 1278,
"v": 6525.3131569
},
{
"ts": "2025-10-29T04:00:00",
"o": 1274,
"h": 1278,
"l": 1274,
"c": 1276,
"v": 4320.69838908
},
{
"ts": "2025-10-29T03:00:00",
"o": 1280,
"h": 1280,
"l": 1274,
"c": 1274,
"v": 19936.22496925
},
{
"ts": "2025-10-29T02:00:00",
"o": 1280,
"h": 1281,
"l": 1276,
"c": 1279,
"v": 285.12441988
},
{
"ts": "2025-10-29T01:00:00",
"o": 1278,
"h": 1283,
"l": 1274,
"c": 1281,
"v": 1081.41950494
},
{
"ts": "2025-10-29T00:00:00",
"o": 1278,
"h": 1284,
"l": 1276,
"c": 1276,
"v": 5268.22735907
},
{
"ts": "2025-10-28T23:00:00",
"o": 1278,
"h": 1278,
"l": 1272,
"c": 1277,
"v": 4885.18149678
},
{
"ts": "2025-10-28T22:00:00",
"o": 1271,
"h": 1277,
"l": 1270,
"c": 1276,
"v": 3018.64113766
},
{
"ts": "2025-10-28T21:00:00",
"o": 1264,
"h": 1281,
"l": 1259,
"c": 1271,
"v": 22856.78076244
},
{
"ts": "2025-10-28T20:00:00",
"o": 1272,
"h": 1273,
"l": 1258,
"c": 1267,
"v": 39450.15652339
},
{
"ts": "2025-10-28T19:00:00",
"o": 1286,
"h": 1286,
"l": 1270,
"c": 1274,
"v": 15559.31132165
},
{
"ts": "2025-10-28T18:00:00",
"o": 1292,
"h": 1292,
"l": 1292,
"c": 1292,
"v": 218.43166071
},
{
"ts": "2025-10-28T17:00:00",
"o": 1294,
"h": 1296,
"l": 1289,
"c": 1296,
"v": 37320.44405207
},
{
"ts": "2025-10-28T16:00:00",
"o": 1288,
"h": 1291,
"l": 1283,
"c": 1286,
"v": 3072.23622525
},
{
"ts": "2025-10-28T15:00:00",
"o": 1290,
"h": 1294,
"l": 1279,
"c": 1288,
"v": 5301.85965533
},
{
"ts": "2025-10-28T14:00:00",
"o": 1305,
"h": 1305,
"l": 1271,
"c": 1290,
"v": 16427.91941207
},
{
"ts": "2025-10-28T13:00:00",
"o": 1302,
"h": 1306,
"l": 1300,
"c": 1305,
"v": 5706.40955239
},
{
"ts": "2025-10-28T12:00:00",
"o": 1292,
"h": 1302,
"l": 1292,
"c": 1299,
"v": 15222.8120027
},
{
"ts": "2025-10-28T11:00:00",
"o": 1296,
"h": 1297,
"l": 1292,
"c": 1292,
"v": 1853.11643945
},
{
"ts": "2025-10-28T10:00:00",
"o": 1291,
"h": 1293,
"l": 1291,
"c": 1293,
"v": 6856.46132477
},
{
"ts": "2025-10-28T09:00:00",
"o": 1298,
"h": 1299,
"l": 1291,
"c": 1291,
"v": 1068.33051143
},
{
"ts": "2025-10-28T08:00:00",
"o": 1293,
"h": 1297,
"l": 1290,
"c": 1296,
"v": 1465.93779328
},
{
"ts": "2025-10-28T07:00:00",
"o": 1307,
"h": 1307,
"l": 1289,
"c": 1289,
"v": 22764.84373069
},
{
"ts": "2025-10-28T06:00:00",
"o": 1286,
"h": 1308,
"l": 1283,
"c": 1307,
"v": 11925.29558311
},
{
"ts": "2025-10-28T05:00:00",
"o": 1293,
"h": 1297,
"l": 1279,
"c": 1286,
"v": 28131.18281074
},
{
"ts": "2025-10-28T04:00:00",
"o": 1285,
"h": 1293,
"l": 1285,
"c": 1293,
"v": 9560.29395231
},
{
"ts": "2025-10-28T03:00:00",
"o": 1293,
"h": 1293,
"l": 1283,
"c": 1287,
"v": 28641.82040916
},
{
"ts": "2025-10-28T02:00:00",
"o": 1298,
"h": 1298,
"l": 1284,
"c": 1288,
"v": 8845.151633
},
{
"ts": "2025-10-28T01:00:00",
"o": 1291,
"h": 1298,
"l": 1291,
"c": 1298,
"v": 12986.93116
},
{
"ts": "2025-10-28T00:00:00",
"o": 1293,
"h": 1293,
"l": 1288,
"c": 1291,
"v": 19714.69632204
},
{
"ts": "2025-10-27T23:00:00",
"o": 1296,
"h": 1296,
"l": 1290,
"c": 1294,
"v": 8677.31659747
},
{
"ts": "2025-10-27T22:00:00",
"o": 1301,
"h": 1301,
"l": 1295,
"c": 1295,
"v": 348.10924483
},
{
"ts": "2025-10-27T21:00:00",
"o": 1295,
"h": 1300,
"l": 1294,
"c": 1298,
"v": 8831.86740772
},
{
"ts": "2025-10-27T20:00:00",
"o": 1300,
"h": 1300,
"l": 1293,
"c": 1294,
"v": 16914.62881318
},
{
"ts": "2025-10-27T19:00:00",
"o": 1313,
"h": 1313,
"l": 1305,
"c": 1305,
"v": 363.23641074
},
{
"ts": "2025-10-27T18:00:00",
"o": 1314,
"h": 1318,
"l": 1313,
"c": 1316,
"v": 1251.69410758
},
{
"ts": "2025-10-27T17:00:00",
"o": 1320,
"h": 1320,
"l": 1313,
"c": 1318,
"v": 4518.93564537
},
{
"ts": "2025-10-27T16:00:00",
"o": 1301,
"h": 1322,
"l": 1301,
"c": 1322,
"v": 9641.50818475
},
{
"ts": "2025-10-27T15:00:00",
"o": 1292,
"h": 1298,
"l": 1292,
"c": 1293,
"v": 2953.38534986
},
{
"ts": "2025-10-27T14:00:00",
"o": 1296,
"h": 1296,
"l": 1288,
"c": 1288,
"v": 9477.881234
},
{
"ts": "2025-10-27T13:00:00",
"o": 1293,
"h": 1294,
"l": 1288,
"c": 1294,
"v": 25466.00145931
},
{
"ts": "2025-10-27T12:00:00",
"o": 1301,
"h": 1301,
"l": 1292,
"c": 1293,
"v": 29365.67928682
},
{
"ts": "2025-10-27T11:00:00",
"o": 1302,
"h": 1304,
"l": 1294,
"c": 1301,
"v": 7696.04102423
},
{
"ts": "2025-10-27T10:00:00",
"o": 1294,
"h": 1299,
"l": 1293,
"c": 1298,
"v": 2945.69459251
},
{
"ts": "2025-10-27T09:00:00",
"o": 1310,
"h": 1310,
"l": 1292,
"c": 1295,
"v": 67901.48767966
},
{
"ts": "2025-10-27T08:00:00",
"o": 1324,
"h": 1324,
"l": 1308,
"c": 1311,
"v": 24656.70702627
},
{
"ts": "2025-10-27T07:00:00",
"o": 1319,
"h": 1327,
"l": 1313,
"c": 1324,
"v": 54689.48484333
},
{
"ts": "2025-10-27T06:00:00",
"o": 1322,
"h": 1322,
"l": 1315,
"c": 1320,
"v": 23038.23970186
},
{
"ts": "2025-10-27T05:00:00",
"o": 1323,
"h": 1328,
"l": 1321,
"c": 1322,
"v": 9741.53039391
},
{
"ts": "2025-10-27T04:00:00",
"o": 1323,
"h": 1323,
"l": 1317,
"c": 1323,
"v": 3296.1158038
},
{
"ts": "2025-10-27T03:00:00",
"o": 1330,
"h": 1331,
"l": 1323,
"c": 1323,
"v": 13883.92354764
},
{
"ts": "2025-10-27T02:00:00",
"o": 1328,
"h": 1330,
"l": 1326,
"c": 1329,
"v": 6370.23700394
},
{
"ts": "2025-10-27T01:00:00",
"o": 1318,
"h": 1327,
"l": 1318,
"c": 1327,
"v": 17380.68911725
},
{
"ts": "2025-10-27T00:00:00",
"o": 1315,
"h": 1322,
"l": 1315,
"c": 1316,
"v": 41667.36819644
},
{
"ts": "2025-10-26T23:00:00",
"o": 1317,
"h": 1320,
"l": 1317,
"c": 1318,
"v": 33378.00354825
},
{
"ts": "2025-10-26T22:00:00",
"o": 1304,
"h": 1317,
"l": 1304,
"c": 1317,
"v": 18634.20749426
},
{
"ts": "2025-10-26T21:00:00",
"o": 1297,
"h": 1303,
"l": 1296,
"c": 1299,
"v": 4748.09367264
},
{
"ts": "2025-10-26T20:00:00",
"o": 1299,
"h": 1301,
"l": 1296,
"c": 1301,
"v": 6344.8775708
},
{
"ts": "2025-10-26T19:00:00",
"o": 1303,
"h": 1303,
"l": 1299,
"c": 1299,
"v": 16421.49933043
},
{
"ts": "2025-10-26T17:00:00",
"o": 1303,
"h": 1303,
"l": 1303,
"c": 1303,
"v": 7.669
},
{
"ts": "2025-10-26T16:00:00",
"o": 1303,
"h": 1303,
"l": 1303,
"c": 1303,
"v": 481.80610548
},
{
"ts": "2025-10-26T15:00:00",
"o": 1299,
"h": 1305,
"l": 1299,
"c": 1305,
"v": 13844.75346818
},
{
"ts": "2025-10-26T14:00:00",
"o": 1306,
"h": 1306,
"l": 1299,
"c": 1299,
"v": 2554.16885611
},
{
"ts": "2025-10-26T13:00:00",
"o": 1310,
"h": 1310,
"l": 1306,
"c": 1306,
"v": 4360.46106719
},
{
"ts": "2025-10-26T12:00:00",
"o": 1309,
"h": 1311,
"l": 1306,
"c": 1310,
"v": 23401.94087261
},
{
"ts": "2025-10-26T11:00:00",
"o": 1299,
"h": 1308,
"l": 1297,
"c": 1308,
"v": 4041.55784217
},
{
"ts": "2025-10-26T10:00:00",
"o": 1298,
"h": 1299,
"l": 1295,
"c": 1299,
"v": 7524.66661655
},
{
"ts": "2025-10-26T09:00:00",
"o": 1297,
"h": 1301,
"l": 1294,
"c": 1298,
"v": 7643.75413633
},
{
"ts": "2025-10-26T08:00:00",
"o": 1298,
"h": 1298,
"l": 1294,
"c": 1297,
"v": 3380.09119831
},
{
"ts": "2025-10-26T07:00:00",
"o": 1286,
"h": 1298,
"l": 1286,
"c": 1296,
"v": 7008.54784578
},
{
"ts": "2025-10-26T06:00:00",
"o": 1285,
"h": 1285,
"l": 1284,
"c": 1284,
"v": 5141.98579862
},
{
"ts": "2025-10-26T05:00:00",
"o": 1280,
"h": 1283,
"l": 1280,
"c": 1283,
"v": 3578.4999729
},
{
"ts": "2025-10-26T04:00:00",
"o": 1277,
"h": 1283,
"l": 1277,
"c": 1283,
"v": 928.90873309
},
{
"ts": "2025-10-26T03:00:00",
"o": 1280,
"h": 1285,
"l": 1275,
"c": 1276,
"v": 31173.82285626
},
{
"ts": "2025-10-26T02:00:00",
"o": 1283,
"h": 1287,
"l": 1280,
"c": 1280,
"v": 9762.02914625
},
{
"ts": "2025-10-26T01:00:00",
"o": 1285,
"h": 1289,
"l": 1280,
"c": 1280,
"v": 18780.17196272
},
{
"ts": "2025-10-26T00:00:00",
"o": 1285,
"h": 1291,
"l": 1281,
"c": 1287,
"v": 7214.51269357
},
{
"ts": "2025-10-25T23:00:00",
"o": 1284,
"h": 1285,
"l": 1281,
"c": 1285,
"v": 2584.14857883
},
{
"ts": "2025-10-25T16:00:00",
"o": 1283,
"h": 1284,
"l": 1281,
"c": 1281,
"v": 2155.96769543
},
{
"ts": "2025-10-25T15:00:00",
"o": 1281,
"h": 1281,
"l": 1280,
"c": 1280,
"v": 486.87384488
},
{
"ts": "2025-10-25T14:00:00",
"o": 1279,
"h": 1281,
"l": 1278,
"c": 1281,
"v": 501.98595588
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 1221,
"h": 1227,
"l": 1212,
"c": 1213,
"v": 4189.53827056
},
{
"ts": "2025-10-31T20:00:00",
"o": 1218,
"h": 1221,
"l": 1212,
"c": 1221,
"v": 10706.97313215
},
{
"ts": "2025-10-31T16:00:00",
"o": 1220,
"h": 1220,
"l": 1186,
"c": 1220,
"v": 25603.53321295
},
{
"ts": "2025-10-31T12:00:00",
"o": 1219,
"h": 1230,
"l": 1216,
"c": 1220,
"v": 17969.43808717
},
{
"ts": "2025-10-31T08:00:00",
"o": 1206,
"h": 1219,
"l": 1204,
"c": 1219,
"v": 11171.60747979
},
{
"ts": "2025-10-31T04:00:00",
"o": 1213,
"h": 1221,
"l": 1205,
"c": 1210,
"v": 14388.6124362
},
{
"ts": "2025-10-31T00:00:00",
"o": 1209,
"h": 1220,
"l": 1205,
"c": 1213,
"v": 31250.534035
},
{
"ts": "2025-10-30T20:00:00",
"o": 1179,
"h": 1209,
"l": 1179,
"c": 1209,
"v": 66615.60047926
},
{
"ts": "2025-10-30T16:00:00",
"o": 1193,
"h": 1199,
"l": 1171,
"c": 1177,
"v": 74198.3007575
},
{
"ts": "2025-10-30T12:00:00",
"o": 1249,
"h": 1249,
"l": 1195,
"c": 1195,
"v": 138973.92424561
},
{
"ts": "2025-10-30T08:00:00",
"o": 1265,
"h": 1265,
"l": 1247,
"c": 1247,
"v": 31138.2233876
},
{
"ts": "2025-10-30T04:00:00",
"o": 1277,
"h": 1277,
"l": 1249,
"c": 1271,
"v": 69102.95007709
},
{
"ts": "2025-10-30T00:00:00",
"o": 1280,
"h": 1294,
"l": 1274,
"c": 1280,
"v": 34729.01954816
},
{
"ts": "2025-10-29T20:00:00",
"o": 1301,
"h": 1310,
"l": 1271,
"c": 1278,
"v": 24933.1518003
},
{
"ts": "2025-10-29T16:00:00",
"o": 1264,
"h": 1303,
"l": 1255,
"c": 1297,
"v": 93447.8390813
},
{
"ts": "2025-10-29T12:00:00",
"o": 1282,
"h": 1287,
"l": 1259,
"c": 1264,
"v": 33160.79889916
},
{
"ts": "2025-10-29T08:00:00",
"o": 1271,
"h": 1282,
"l": 1265,
"c": 1282,
"v": 17138.5233096
},
{
"ts": "2025-10-29T04:00:00",
"o": 1274,
"h": 1278,
"l": 1265,
"c": 1268,
"v": 18663.25343277
},
{
"ts": "2025-10-29T00:00:00",
"o": 1278,
"h": 1284,
"l": 1274,
"c": 1274,
"v": 26570.99625314
},
{
"ts": "2025-10-28T20:00:00",
"o": 1272,
"h": 1281,
"l": 1258,
"c": 1277,
"v": 70210.75992027
},
{
"ts": "2025-10-28T16:00:00",
"o": 1288,
"h": 1296,
"l": 1270,
"c": 1274,
"v": 56170.42325968
},
{
"ts": "2025-10-28T12:00:00",
"o": 1292,
"h": 1306,
"l": 1271,
"c": 1288,
"v": 42659.00062249
},
{
"ts": "2025-10-28T08:00:00",
"o": 1293,
"h": 1299,
"l": 1290,
"c": 1292,
"v": 11243.84606893
},
{
"ts": "2025-10-28T04:00:00",
"o": 1285,
"h": 1308,
"l": 1279,
"c": 1289,
"v": 72381.61607685
},
{
"ts": "2025-10-28T00:00:00",
"o": 1293,
"h": 1298,
"l": 1283,
"c": 1287,
"v": 70188.5995242
},
{
"ts": "2025-10-27T20:00:00",
"o": 1300,
"h": 1301,
"l": 1290,
"c": 1294,
"v": 34771.9220632
},
{
"ts": "2025-10-27T16:00:00",
"o": 1301,
"h": 1322,
"l": 1301,
"c": 1305,
"v": 15775.37434844
},
{
"ts": "2025-10-27T12:00:00",
"o": 1301,
"h": 1301,
"l": 1288,
"c": 1293,
"v": 67262.94732999
},
{
"ts": "2025-10-27T08:00:00",
"o": 1324,
"h": 1324,
"l": 1292,
"c": 1301,
"v": 103199.93032267
},
{
"ts": "2025-10-27T04:00:00",
"o": 1323,
"h": 1328,
"l": 1313,
"c": 1324,
"v": 90765.3707429
},
{
"ts": "2025-10-27T00:00:00",
"o": 1315,
"h": 1331,
"l": 1315,
"c": 1323,
"v": 79302.21786527
},
{
"ts": "2025-10-26T20:00:00",
"o": 1299,
"h": 1320,
"l": 1296,
"c": 1318,
"v": 63105.18228595
},
{
"ts": "2025-10-26T16:00:00",
"o": 1303,
"h": 1303,
"l": 1299,
"c": 1299,
"v": 16910.97443591
},
{
"ts": "2025-10-26T12:00:00",
"o": 1309,
"h": 1311,
"l": 1299,
"c": 1305,
"v": 44161.32426409
},
{
"ts": "2025-10-26T08:00:00",
"o": 1298,
"h": 1308,
"l": 1294,
"c": 1308,
"v": 22590.06979336
},
{
"ts": "2025-10-26T04:00:00",
"o": 1277,
"h": 1298,
"l": 1277,
"c": 1296,
"v": 16657.94235039
},
{
"ts": "2025-10-26T00:00:00",
"o": 1285,
"h": 1291,
"l": 1275,
"c": 1276,
"v": 66930.5366588
},
{
"ts": "2025-10-25T20:00:00",
"o": 1284,
"h": 1285,
"l": 1281,
"c": 1285,
"v": 2584.14857883
},
{
"ts": "2025-10-25T16:00:00",
"o": 1283,
"h": 1284,
"l": 1281,
"c": 1281,
"v": 2155.96769543
},
{
"ts": "2025-10-25T12:00:00",
"o": 1277,
"h": 1281,
"l": 1273,
"c": 1280,
"v": 6415.52290738
},
{
"ts": "2025-10-25T08:00:00",
"o": 1279,
"h": 1281,
"l": 1273,
"c": 1276,
"v": 14033.69357362
},
{
"ts": "2025-10-25T04:00:00",
"o": 1282,
"h": 1287,
"l": 1275,
"c": 1278,
"v": 16663.12781735
},
{
"ts": "2025-10-25T00:00:00",
"o": 1293,
"h": 1294,
"l": 1281,
"c": 1281,
"v": 12287.16444725
},
{
"ts": "2025-10-24T20:00:00",
"o": 1283,
"h": 1296,
"l": 1283,
"c": 1290,
"v": 19658.63264564
},
{
"ts": "2025-10-24T16:00:00",
"o": 1272,
"h": 1288,
"l": 1271,
"c": 1288,
"v": 3360.99231457
},
{
"ts": "2025-10-24T12:00:00",
"o": 1278,
"h": 1300,
"l": 1265,
"c": 1272,
"v": 81877.46268513
},
{
"ts": "2025-10-24T08:00:00",
"o": 1288,
"h": 1299,
"l": 1269,
"c": 1275,
"v": 23357.30158067
},
{
"ts": "2025-10-24T04:00:00",
"o": 1284,
"h": 1299,
"l": 1283,
"c": 1287,
"v": 33663.64946735
},
{
"ts": "2025-10-24T00:00:00",
"o": 1291,
"h": 1295,
"l": 1283,
"c": 1283,
"v": 15329.63334978
},
{
"ts": "2025-10-23T20:00:00",
"o": 1285,
"h": 1290,
"l": 1277,
"c": 1289,
"v": 10121.00839337
},
{
"ts": "2025-10-23T16:00:00",
"o": 1287,
"h": 1298,
"l": 1283,
"c": 1293,
"v": 19934.19856487
},
{
"ts": "2025-10-23T12:00:00",
"o": 1276,
"h": 1293,
"l": 1271,
"c": 1284,
"v": 10105.23651429
},
{
"ts": "2025-10-23T08:00:00",
"o": 1288,
"h": 1292,
"l": 1277,
"c": 1277,
"v": 14060.37204734
},
{
"ts": "2025-10-23T04:00:00",
"o": 1266,
"h": 1289,
"l": 1266,
"c": 1283,
"v": 24690.22151634
},
{
"ts": "2025-10-23T00:00:00",
"o": 1255,
"h": 1269,
"l": 1254,
"c": 1268,
"v": 27250.21394679
},
{
"ts": "2025-10-22T20:00:00",
"o": 1264,
"h": 1264,
"l": 1222,
"c": 1255,
"v": 60312.98702178
},
{
"ts": "2025-10-22T16:00:00",
"o": 1273,
"h": 1273,
"l": 1252,
"c": 1258,
"v": 22688.04509764
},
{
"ts": "2025-10-22T12:00:00",
"o": 1271,
"h": 1284,
"l": 1265,
"c": 1273,
"v": 48494.26179278
},
{
"ts": "2025-10-22T08:00:00",
"o": 1278,
"h": 1280,
"l": 1253,
"c": 1271,
"v": 31222.70397651
},
{
"ts": "2025-10-22T04:00:00",
"o": 1285,
"h": 1292,
"l": 1268,
"c": 1278,
"v": 37086.52994504
},
{
"ts": "2025-10-22T00:00:00",
"o": 1278,
"h": 1284,
"l": 1269,
"c": 1282,
"v": 44004.35291936
},
{
"ts": "2025-10-21T20:00:00",
"o": 1321,
"h": 1321,
"l": 1269,
"c": 1278,
"v": 80053.43485319
},
{
"ts": "2025-10-21T16:00:00",
"o": 1351,
"h": 1352,
"l": 1318,
"c": 1321,
"v": 53191.20818418
},
{
"ts": "2025-10-21T12:00:00",
"o": 1310,
"h": 1355,
"l": 1297,
"c": 1344,
"v": 77663.21083635
},
{
"ts": "2025-10-21T08:00:00",
"o": 1304,
"h": 1312,
"l": 1291,
"c": 1308,
"v": 26220.3461464
},
{
"ts": "2025-10-21T04:00:00",
"o": 1315,
"h": 1315,
"l": 1295,
"c": 1299,
"v": 99188.24160339
},
{
"ts": "2025-10-21T00:00:00",
"o": 1339,
"h": 1339,
"l": 1314,
"c": 1314,
"v": 32333.28502092
},
{
"ts": "2025-10-20T20:00:00",
"o": 1325,
"h": 1341,
"l": 1325,
"c": 1339,
"v": 24162.47352126
},
{
"ts": "2025-10-20T16:00:00",
"o": 1325,
"h": 1334,
"l": 1305,
"c": 1334,
"v": 40756.74910778
},
{
"ts": "2025-10-20T12:00:00",
"o": 1340,
"h": 1352,
"l": 1326,
"c": 1326,
"v": 69970.93281164
},
{
"ts": "2025-10-20T08:00:00",
"o": 1342,
"h": 1350,
"l": 1331,
"c": 1337,
"v": 70798.18505139
},
{
"ts": "2025-10-20T04:00:00",
"o": 1338,
"h": 1356,
"l": 1333,
"c": 1344,
"v": 22180.80869709
},
{
"ts": "2025-10-20T00:00:00",
"o": 1325,
"h": 1341,
"l": 1301,
"c": 1337,
"v": 42162.58826687
},
{
"ts": "2025-10-19T20:00:00",
"o": 1335,
"h": 1339,
"l": 1323,
"c": 1323,
"v": 9797.48385594
},
{
"ts": "2025-10-19T16:00:00",
"o": 1338,
"h": 1346,
"l": 1331,
"c": 1335,
"v": 13145.22854178
},
{
"ts": "2025-10-19T12:00:00",
"o": 1322,
"h": 1346,
"l": 1316,
"c": 1344,
"v": 37688.82176923
},
{
"ts": "2025-10-19T08:00:00",
"o": 1300,
"h": 1331,
"l": 1288,
"c": 1325,
"v": 40148.76415534
},
{
"ts": "2025-10-19T04:00:00",
"o": 1316,
"h": 1316,
"l": 1299,
"c": 1300,
"v": 11137.12798464
},
{
"ts": "2025-10-19T00:00:00",
"o": 1320,
"h": 1333,
"l": 1306,
"c": 1319,
"v": 79081.91283391
},
{
"ts": "2025-10-18T20:00:00",
"o": 1321,
"h": 1325,
"l": 1317,
"c": 1318,
"v": 3600.24173612
},
{
"ts": "2025-10-18T16:00:00",
"o": 1323,
"h": 1323,
"l": 1311,
"c": 1317,
"v": 21748.28264611
},
{
"ts": "2025-10-18T12:00:00",
"o": 1332,
"h": 1338,
"l": 1310,
"c": 1323,
"v": 33074.18958431
},
{
"ts": "2025-10-18T08:00:00",
"o": 1322,
"h": 1337,
"l": 1322,
"c": 1331,
"v": 26701.48180862
},
{
"ts": "2025-10-18T04:00:00",
"o": 1321,
"h": 1332,
"l": 1307,
"c": 1321,
"v": 23293.28874985
},
{
"ts": "2025-10-18T00:00:00",
"o": 1301,
"h": 1327,
"l": 1299,
"c": 1321,
"v": 23833.6693661
},
{
"ts": "2025-10-17T20:00:00",
"o": 1301,
"h": 1319,
"l": 1301,
"c": 1302,
"v": 19541.32750278
},
{
"ts": "2025-10-17T16:00:00",
"o": 1300,
"h": 1310,
"l": 1291,
"c": 1301,
"v": 14879.72241298
},
{
"ts": "2025-10-17T12:00:00",
"o": 1290,
"h": 1297,
"l": 1271,
"c": 1297,
"v": 70203.1887956
},
{
"ts": "2025-10-17T08:00:00",
"o": 1251,
"h": 1293,
"l": 1231,
"c": 1286,
"v": 171521.44839958
},
{
"ts": "2025-10-17T04:00:00",
"o": 1338,
"h": 1340,
"l": 1250,
"c": 1250,
"v": 184315.85069924
},
{
"ts": "2025-10-17T00:00:00",
"o": 1325,
"h": 1342,
"l": 1325,
"c": 1338,
"v": 49585.00240741
},
{
"ts": "2025-10-16T20:00:00",
"o": 1343,
"h": 1346,
"l": 1323,
"c": 1324,
"v": 37713.18332728
},
{
"ts": "2025-10-16T16:00:00",
"o": 1350,
"h": 1377,
"l": 1331,
"c": 1346,
"v": 96196.55893034
},
{
"ts": "2025-10-16T12:00:00",
"o": 1408,
"h": 1408,
"l": 1348,
"c": 1354,
"v": 55786.99773841
},
{
"ts": "2025-10-16T08:00:00",
"o": 1399,
"h": 1410,
"l": 1359,
"c": 1407,
"v": 88187.58988959
},
{
"ts": "2025-10-16T04:00:00",
"o": 1402,
"h": 1410,
"l": 1390,
"c": 1401,
"v": 24241.87546312
},
{
"ts": "2025-10-16T00:00:00",
"o": 1397,
"h": 1410,
"l": 1393,
"c": 1401,
"v": 11631.62106758
},
{
"ts": "2025-10-15T20:00:00",
"o": 1405,
"h": 1408,
"l": 1388,
"c": 1401,
"v": 26783.43725675
},
{
"ts": "2025-10-15T16:00:00",
"o": 1394,
"h": 1406,
"l": 1390,
"c": 1401,
"v": 11369.59438461
},
{
"ts": "2025-10-15T12:00:00",
"o": 1424,
"h": 1429,
"l": 1387,
"c": 1387,
"v": 66785.42006476
},
{
"ts": "2025-10-15T08:00:00",
"o": 1433,
"h": 1455,
"l": 1417,
"c": 1424,
"v": 36447.65757755
},
{
"ts": "2025-10-15T04:00:00",
"o": 1426,
"h": 1441,
"l": 1418,
"c": 1431,
"v": 46480.75686913
},
{
"ts": "2025-10-15T00:00:00",
"o": 1431,
"h": 1436,
"l": 1419,
"c": 1422,
"v": 30928.34516083
},
{
"ts": "2025-10-14T20:00:00",
"o": 1440,
"h": 1442,
"l": 1425,
"c": 1434,
"v": 19283.22662269
},
{
"ts": "2025-10-14T16:00:00",
"o": 1430,
"h": 1450,
"l": 1409,
"c": 1431,
"v": 124333.58210422
},
{
"ts": "2025-10-14T12:00:00",
"o": 1399,
"h": 1440,
"l": 1380,
"c": 1435,
"v": 59271.75808408
},
{
"ts": "2025-10-14T08:00:00",
"o": 1389,
"h": 1410,
"l": 1370,
"c": 1399,
"v": 64771.74395136
},
{
"ts": "2025-10-14T04:00:00",
"o": 1450,
"h": 1450,
"l": 1363,
"c": 1389,
"v": 221744.012059
},
{
"ts": "2025-10-14T00:00:00",
"o": 1483,
"h": 1484,
"l": 1444,
"c": 1450,
"v": 102865.49182437
},
{
"ts": "2025-10-13T20:00:00",
"o": 1464,
"h": 1489,
"l": 1463,
"c": 1483,
"v": 46441.492638
},
{
"ts": "2025-10-13T16:00:00",
"o": 1426,
"h": 1466,
"l": 1422,
"c": 1462,
"v": 82464.52683483
},
{
"ts": "2025-10-13T12:00:00",
"o": 1410,
"h": 1442,
"l": 1400,
"c": 1422,
"v": 100098.50274289
},
{
"ts": "2025-10-13T08:00:00",
"o": 1417,
"h": 1435,
"l": 1386,
"c": 1412,
"v": 128026.23564024
},
{
"ts": "2025-10-13T04:00:00",
"o": 1404,
"h": 1424,
"l": 1400,
"c": 1412,
"v": 42874.21096778
},
{
"ts": "2025-10-13T00:00:00",
"o": 1420,
"h": 1425,
"l": 1401,
"c": 1408,
"v": 192120.49339803
},
{
"ts": "2025-10-12T20:00:00",
"o": 1428,
"h": 1436,
"l": 1406,
"c": 1423,
"v": 166268.26088528
},
{
"ts": "2025-10-12T16:00:00",
"o": 1394,
"h": 1428,
"l": 1388,
"c": 1426,
"v": 143335.55664158
},
{
"ts": "2025-10-12T12:00:00",
"o": 1344,
"h": 1399,
"l": 1312,
"c": 1398,
"v": 210505.21316486
},
{
"ts": "2025-10-12T08:00:00",
"o": 1343,
"h": 1352,
"l": 1320,
"c": 1342,
"v": 142605.74677868
},
{
"ts": "2025-10-12T04:00:00",
"o": 1331,
"h": 1348,
"l": 1328,
"c": 1342,
"v": 86152.1624424
},
{
"ts": "2025-10-12T00:00:00",
"o": 1335,
"h": 1337,
"l": 1301,
"c": 1330,
"v": 185261.28859874
},
{
"ts": "2025-10-11T20:00:00",
"o": 1330,
"h": 1335,
"l": 1291,
"c": 1335,
"v": 147879.30228642
},
{
"ts": "2025-10-11T16:00:00",
"o": 1372,
"h": 1380,
"l": 1302,
"c": 1328,
"v": 113475.55226773
},
{
"ts": "2025-10-11T12:00:00",
"o": 1364,
"h": 1386,
"l": 1348,
"c": 1375,
"v": 456177.48333394
},
{
"ts": "2025-10-11T08:00:00",
"o": 1335,
"h": 1520,
"l": 1335,
"c": 1364,
"v": 4257365.25884393
},
{
"ts": "2025-10-11T04:00:00",
"o": 1327,
"h": 1345,
"l": 1318,
"c": 1333,
"v": 111142.41886543
},
{
"ts": "2025-10-11T00:00:00",
"o": 1313,
"h": 1465,
"l": 1179,
"c": 1327,
"v": 1100168.56701282
},
{
"ts": "2025-10-10T20:00:00",
"o": 1743,
"h": 1747,
"l": 1211,
"c": 1295,
"v": 1621085.39234817
},
{
"ts": "2025-10-10T16:00:00",
"o": 1762,
"h": 1772,
"l": 1734,
"c": 1751,
"v": 129930.81393729
},
{
"ts": "2025-10-10T12:00:00",
"o": 1818,
"h": 1824,
"l": 1748,
"c": 1768,
"v": 141748.41489088
},
{
"ts": "2025-10-10T08:00:00",
"o": 1788,
"h": 1818,
"l": 1788,
"c": 1818,
"v": 47141.17872815
},
{
"ts": "2025-10-10T04:00:00",
"o": 1818,
"h": 1818,
"l": 1782,
"c": 1791,
"v": 69865.73330604
},
{
"ts": "2025-10-10T00:00:00",
"o": 1819,
"h": 1823,
"l": 1805,
"c": 1816,
"v": 28262.91621315
},
{
"ts": "2025-10-09T20:00:00",
"o": 1825,
"h": 1827,
"l": 1816,
"c": 1819,
"v": 10772.27759797
},
{
"ts": "2025-10-09T16:00:00",
"o": 1813,
"h": 1835,
"l": 1800,
"c": 1825,
"v": 21313.15409653
},
{
"ts": "2025-10-09T12:00:00",
"o": 1827,
"h": 1832,
"l": 1801,
"c": 1813,
"v": 63352.89503815
},
{
"ts": "2025-10-09T08:00:00",
"o": 1830,
"h": 1830,
"l": 1807,
"c": 1825,
"v": 62538.0652967
},
{
"ts": "2025-10-09T04:00:00",
"o": 1836,
"h": 1854,
"l": 1825,
"c": 1830,
"v": 68786.80369816
},
{
"ts": "2025-10-09T00:00:00",
"o": 1836,
"h": 1840,
"l": 1812,
"c": 1836,
"v": 71392.27754404
},
{
"ts": "2025-10-08T20:00:00",
"o": 1824,
"h": 1837,
"l": 1823,
"c": 1837,
"v": 13045.94947626
},
{
"ts": "2025-10-08T16:00:00",
"o": 1811,
"h": 1834,
"l": 1810,
"c": 1825,
"v": 24779.82777544
},
{
"ts": "2025-10-08T12:00:00",
"o": 1797,
"h": 1814,
"l": 1795,
"c": 1812,
"v": 14914.82394162
},
{
"ts": "2025-10-08T08:00:00",
"o": 1799,
"h": 1809,
"l": 1795,
"c": 1796,
"v": 14184.21360812
},
{
"ts": "2025-10-08T04:00:00",
"o": 1788,
"h": 1801,
"l": 1785,
"c": 1799,
"v": 20097.13992261
},
{
"ts": "2025-10-08T00:00:00",
"o": 1785,
"h": 1807,
"l": 1783,
"c": 1791,
"v": 45535.13330501
},
{
"ts": "2025-10-07T20:00:00",
"o": 1795,
"h": 1804,
"l": 1785,
"c": 1785,
"v": 15121.56452634
},
{
"ts": "2025-10-07T16:00:00",
"o": 1786,
"h": 1802,
"l": 1780,
"c": 1790,
"v": 16906.00313053
},
{
"ts": "2025-10-07T12:00:00",
"o": 1836,
"h": 1839,
"l": 1782,
"c": 1791,
"v": 108046.28838742
},
{
"ts": "2025-10-07T08:00:00",
"o": 1821,
"h": 1838,
"l": 1810,
"c": 1838,
"v": 35595.32927366
},
{
"ts": "2025-10-07T04:00:00",
"o": 1837,
"h": 1841,
"l": 1818,
"c": 1822,
"v": 39676.06761587
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 1221,
"h": 1227,
"l": 1212,
"c": 1213,
"v": 4189.53827056
},
{
"ts": "2025-10-31T00:00:00",
"o": 1209,
"h": 1230,
"l": 1186,
"c": 1221,
"v": 111090.69838326
},
{
"ts": "2025-10-30T00:00:00",
"o": 1280,
"h": 1294,
"l": 1171,
"c": 1209,
"v": 414758.01849522
},
{
"ts": "2025-10-29T00:00:00",
"o": 1278,
"h": 1310,
"l": 1255,
"c": 1278,
"v": 213914.56277627
},
{
"ts": "2025-10-28T00:00:00",
"o": 1293,
"h": 1308,
"l": 1258,
"c": 1277,
"v": 322854.24547242
},
{
"ts": "2025-10-27T00:00:00",
"o": 1315,
"h": 1331,
"l": 1288,
"c": 1294,
"v": 391077.76267247
},
{
"ts": "2025-10-26T00:00:00",
"o": 1285,
"h": 1320,
"l": 1275,
"c": 1318,
"v": 230356.0297885
},
{
"ts": "2025-10-25T00:00:00",
"o": 1293,
"h": 1294,
"l": 1273,
"c": 1285,
"v": 54139.62501986
},
{
"ts": "2025-10-24T00:00:00",
"o": 1291,
"h": 1300,
"l": 1265,
"c": 1290,
"v": 177247.67204314
},
{
"ts": "2025-10-23T00:00:00",
"o": 1255,
"h": 1298,
"l": 1254,
"c": 1289,
"v": 106161.250983
},
{
"ts": "2025-10-22T00:00:00",
"o": 1278,
"h": 1292,
"l": 1222,
"c": 1255,
"v": 243808.88075311
},
{
"ts": "2025-10-21T00:00:00",
"o": 1339,
"h": 1355,
"l": 1269,
"c": 1278,
"v": 368649.72664443
},
{
"ts": "2025-10-20T00:00:00",
"o": 1325,
"h": 1356,
"l": 1301,
"c": 1339,
"v": 270031.73745603
},
{
"ts": "2025-10-19T00:00:00",
"o": 1320,
"h": 1346,
"l": 1288,
"c": 1323,
"v": 190999.33914084
},
{
"ts": "2025-10-18T00:00:00",
"o": 1301,
"h": 1338,
"l": 1299,
"c": 1318,
"v": 132251.15389111
},
{
"ts": "2025-10-17T00:00:00",
"o": 1325,
"h": 1342,
"l": 1231,
"c": 1302,
"v": 510046.54021759
},
{
"ts": "2025-10-16T00:00:00",
"o": 1397,
"h": 1410,
"l": 1323,
"c": 1324,
"v": 313757.82641632
},
{
"ts": "2025-10-15T00:00:00",
"o": 1431,
"h": 1455,
"l": 1387,
"c": 1401,
"v": 218795.21131363
},
{
"ts": "2025-10-14T00:00:00",
"o": 1483,
"h": 1484,
"l": 1363,
"c": 1434,
"v": 592269.81464572
},
{
"ts": "2025-10-13T00:00:00",
"o": 1420,
"h": 1489,
"l": 1386,
"c": 1483,
"v": 592025.46222177
},
{
"ts": "2025-10-12T00:00:00",
"o": 1335,
"h": 1436,
"l": 1301,
"c": 1423,
"v": 934128.22851154
},
{
"ts": "2025-10-11T00:00:00",
"o": 1313,
"h": 1520,
"l": 1179,
"c": 1335,
"v": 6186208.58261027
},
{
"ts": "2025-10-10T00:00:00",
"o": 1819,
"h": 1824,
"l": 1211,
"c": 1295,
"v": 2038034.44942368
},
{
"ts": "2025-10-09T00:00:00",
"o": 1836,
"h": 1854,
"l": 1800,
"c": 1819,
"v": 298155.47327155
},
{
"ts": "2025-10-08T00:00:00",
"o": 1785,
"h": 1837,
"l": 1783,
"c": 1837,
"v": 132557.08802906
},
{
"ts": "2025-10-07T00:00:00",
"o": 1844,
"h": 1852,
"l": 1780,
"c": 1785,
"v": 261746.12966843
},
{
"ts": "2025-10-06T00:00:00",
"o": 1827,
"h": 1853,
"l": 1815,
"c": 1842,
"v": 304414.67518329
},
{
"ts": "2025-10-05T00:00:00",
"o": 1817,
"h": 1867,
"l": 1810,
"c": 1827,
"v": 322474.57117754
},
{
"ts": "2025-10-04T00:00:00",
"o": 1832,
"h": 1854,
"l": 1786,
"c": 1812,
"v": 367276.46941085
},
{
"ts": "2025-10-03T00:00:00",
"o": 1815,
"h": 1840,
"l": 1784,
"c": 1831,
"v": 203126.51894371
},
{
"ts": "2025-10-02T00:00:00",
"o": 1808,
"h": 1828,
"l": 1772,
"c": 1812,
"v": 265317.60843746
},
{
"ts": "2025-10-01T00:00:00",
"o": 1748,
"h": 1810,
"l": 1733,
"c": 1808,
"v": 252212.20132792
},
{
"ts": "2025-09-30T00:00:00",
"o": 1785,
"h": 1817,
"l": 1728,
"c": 1748,
"v": 377346.60663163
},
{
"ts": "2025-09-29T00:00:00",
"o": 1772,
"h": 1795,
"l": 1740,
"c": 1779,
"v": 205846.74408151
},
{
"ts": "2025-09-28T00:00:00",
"o": 1772,
"h": 1774,
"l": 1728,
"c": 1773,
"v": 145728.9165827
},
{
"ts": "2025-09-27T00:00:00",
"o": 1835,
"h": 1836,
"l": 1766,
"c": 1768,
"v": 350582.77722218
},
{
"ts": "2025-09-26T00:00:00",
"o": 1733,
"h": 1889,
"l": 1730,
"c": 1835,
"v": 831271.21494905
},
{
"ts": "2025-09-25T00:00:00",
"o": 1749,
"h": 1752,
"l": 1681,
"c": 1730,
"v": 392157.40103974
},
{
"ts": "2025-09-24T00:00:00",
"o": 1716,
"h": 1769,
"l": 1690,
"c": 1749,
"v": 143633.06927696
},
{
"ts": "2025-09-23T00:00:00",
"o": 1726,
"h": 1752,
"l": 1684,
"c": 1715,
"v": 242250.98622272
},
{
"ts": "2025-09-22T00:00:00",
"o": 1800,
"h": 1806,
"l": 1645,
"c": 1722,
"v": 780482.86746972
},
{
"ts": "2025-09-21T00:00:00",
"o": 1824,
"h": 1841,
"l": 1793,
"c": 1800,
"v": 178100.54868684
},
{
"ts": "2025-09-20T00:00:00",
"o": 1786,
"h": 1828,
"l": 1779,
"c": 1822,
"v": 105705.34451912
},
{
"ts": "2025-09-19T00:00:00",
"o": 1838,
"h": 1851,
"l": 1778,
"c": 1786,
"v": 240507.73062613
},
{
"ts": "2025-09-18T00:00:00",
"o": 1843,
"h": 1851,
"l": 1811,
"c": 1838,
"v": 282743.53335909
},
{
"ts": "2025-09-17T00:00:00",
"o": 1765,
"h": 1856,
"l": 1749,
"c": 1844,
"v": 456200.63009659
},
{
"ts": "2025-09-16T00:00:00",
"o": 1744,
"h": 1769,
"l": 1716,
"c": 1765,
"v": 109406.20227944
},
{
"ts": "2025-09-15T00:00:00",
"o": 1795,
"h": 1813,
"l": 1711,
"c": 1741,
"v": 372089.16505963
},
{
"ts": "2025-09-14T00:00:00",
"o": 1854,
"h": 1860,
"l": 1783,
"c": 1797,
"v": 253651.46732755
},
{
"ts": "2025-09-13T00:00:00",
"o": 1852,
"h": 1866,
"l": 1813,
"c": 1855,
"v": 351872.57830405
},
{
"ts": "2025-09-12T00:00:00",
"o": 1833,
"h": 1852,
"l": 1804,
"c": 1850,
"v": 369328.30486811
},
{
"ts": "2025-09-11T00:00:00",
"o": 1775,
"h": 1858,
"l": 1768,
"c": 1833,
"v": 1180156.27440146
},
{
"ts": "2025-09-10T00:00:00",
"o": 1744,
"h": 1781,
"l": 1736,
"c": 1775,
"v": 289579.70443246
},
{
"ts": "2025-09-09T00:00:00",
"o": 1748,
"h": 1777,
"l": 1725,
"c": 1744,
"v": 323198.27467491
},
{
"ts": "2025-09-08T00:00:00",
"o": 1710,
"h": 1757,
"l": 1702,
"c": 1749,
"v": 205719.95940926
},
{
"ts": "2025-09-07T00:00:00",
"o": 1711,
"h": 1724,
"l": 1697,
"c": 1710,
"v": 110945.53350847
},
{
"ts": "2025-09-06T00:00:00",
"o": 1716,
"h": 1721,
"l": 1698,
"c": 1711,
"v": 62495.8810167
},
{
"ts": "2025-09-05T00:00:00",
"o": 1698,
"h": 1730,
"l": 1687,
"c": 1710,
"v": 125595.02769539
},
{
"ts": "2025-09-04T00:00:00",
"o": 1735,
"h": 1736,
"l": 1677,
"c": 1700,
"v": 165270.0344361
},
{
"ts": "2025-09-03T00:00:00",
"o": 1728,
"h": 1756,
"l": 1701,
"c": 1736,
"v": 191861.94549438
},
{
"ts": "2025-09-02T00:00:00",
"o": 1674,
"h": 1745,
"l": 1668,
"c": 1728,
"v": 864887.76838492
},
{
"ts": "2025-09-01T00:00:00",
"o": 1696,
"h": 1735,
"l": 1645,
"c": 1674,
"v": 452126.31538994
},
{
"ts": "2025-08-31T00:00:00",
"o": 1736,
"h": 1756,
"l": 1697,
"c": 1698,
"v": 184458.13744606
},
{
"ts": "2025-08-30T00:00:00",
"o": 1718,
"h": 1748,
"l": 1681,
"c": 1737,
"v": 266232.84918526
},
{
"ts": "2025-08-29T00:00:00",
"o": 1779,
"h": 1784,
"l": 1690,
"c": 1722,
"v": 566834.01135503
},
{
"ts": "2025-08-28T00:00:00",
"o": 1736,
"h": 1783,
"l": 1722,
"c": 1781,
"v": 321769.37782639
},
{
"ts": "2025-08-27T00:00:00",
"o": 1735,
"h": 1751,
"l": 1713,
"c": 1734,
"v": 211585.17742579
},
{
"ts": "2025-08-26T00:00:00",
"o": 1673,
"h": 1750,
"l": 1664,
"c": 1735,
"v": 267558.20208404
},
{
"ts": "2025-08-25T00:00:00",
"o": 1779,
"h": 1795,
"l": 1646,
"c": 1674,
"v": 518620.31964341
},
{
"ts": "2025-08-24T00:00:00",
"o": 1803,
"h": 1817,
"l": 1744,
"c": 1773,
"v": 410107.58264236
},
{
"ts": "2025-08-23T00:00:00",
"o": 1836,
"h": 1838,
"l": 1771,
"c": 1803,
"v": 226205.40726297
},
{
"ts": "2025-08-22T00:00:00",
"o": 1748,
"h": 1838,
"l": 1678,
"c": 1836,
"v": 631167.08293645
},
{
"ts": "2025-08-21T00:00:00",
"o": 1771,
"h": 1781,
"l": 1733,
"c": 1750,
"v": 247975.78623714
},
{
"ts": "2025-08-20T00:00:00",
"o": 1693,
"h": 1778,
"l": 1693,
"c": 1769,
"v": 250382.3678346
},
{
"ts": "2025-08-19T00:00:00",
"o": 1749,
"h": 1767,
"l": 1690,
"c": 1693,
"v": 363826.49671591
},
{
"ts": "2025-08-18T00:00:00",
"o": 1809,
"h": 1812,
"l": 1737,
"c": 1744,
"v": 436102.87595347
},
{
"ts": "2025-08-17T00:00:00",
"o": 1822,
"h": 1837,
"l": 1787,
"c": 1806,
"v": 281987.82314175
},
{
"ts": "2025-08-16T00:00:00",
"o": 1800,
"h": 1827,
"l": 1780,
"c": 1820,
"v": 254484.19433861
},
{
"ts": "2025-08-15T00:00:00",
"o": 1785,
"h": 1835,
"l": 1737,
"c": 1801,
"v": 558993.27225354
},
{
"ts": "2025-08-14T00:00:00",
"o": 1897,
"h": 1917,
"l": 1740,
"c": 1787,
"v": 1559116.46117554
},
{
"ts": "2025-08-13T00:00:00",
"o": 1858,
"h": 1917,
"l": 1858,
"c": 1900,
"v": 2836181.49524081
},
{
"ts": "2025-08-12T00:00:00",
"o": 1770,
"h": 1877,
"l": 1729,
"c": 1855,
"v": 834716.7252354
},
{
"ts": "2025-08-11T00:00:00",
"o": 1864,
"h": 1899,
"l": 1751,
"c": 1769,
"v": 1648561.73734629
},
{
"ts": "2025-08-10T00:00:00",
"o": 1876,
"h": 1909,
"l": 1808,
"c": 1868,
"v": 715738.45513649
},
{
"ts": "2025-08-09T00:00:00",
"o": 1773,
"h": 1918,
"l": 1773,
"c": 1878,
"v": 1005662.76656761
},
{
"ts": "2025-08-08T00:00:00",
"o": 1761,
"h": 1794,
"l": 1733,
"c": 1773,
"v": 484170.17112842
},
{
"ts": "2025-08-07T00:00:00",
"o": 1715,
"h": 1761,
"l": 1706,
"c": 1761,
"v": 452337.56877711
},
{
"ts": "2025-08-06T00:00:00",
"o": 1708,
"h": 1726,
"l": 1669,
"c": 1715,
"v": 336821.34336536
},
{
"ts": "2025-08-05T00:00:00",
"o": 1762,
"h": 1764,
"l": 1680,
"c": 1709,
"v": 419967.92888562
},
{
"ts": "2025-08-04T00:00:00",
"o": 1727,
"h": 1775,
"l": 1721,
"c": 1765,
"v": 432569.78222714
},
{
"ts": "2025-08-03T00:00:00",
"o": 1677,
"h": 1734,
"l": 1648,
"c": 1728,
"v": 276242.44481525
},
{
"ts": "2025-08-02T00:00:00",
"o": 1690,
"h": 1717,
"l": 1649,
"c": 1671,
"v": 385207.78117638
},
{
"ts": "2025-08-01T00:00:00",
"o": 1747,
"h": 1747,
"l": 1639,
"c": 1685,
"v": 926772.01276125
},
{
"ts": "2025-07-31T00:00:00",
"o": 1809,
"h": 1836,
"l": 1742,
"c": 1744,
"v": 601011.57012833
},
{
"ts": "2025-07-30T00:00:00",
"o": 1848,
"h": 1848,
"l": 1738,
"c": 1810,
"v": 818000.89351164
},
{
"ts": "2025-07-29T00:00:00",
"o": 1849,
"h": 1900,
"l": 1802,
"c": 1848,
"v": 954417.57237462
},
{
"ts": "2025-07-28T00:00:00",
"o": 1937,
"h": 1979,
"l": 1833,
"c": 1845,
"v": 1447430.05962434
},
{
"ts": "2025-07-27T00:00:00",
"o": 1895,
"h": 1937,
"l": 1890,
"c": 1937,
"v": 658430.51527665
},
{
"ts": "2025-07-26T00:00:00",
"o": 1905,
"h": 1916,
"l": 1893,
"c": 1895,
"v": 573178.87065853
},
{
"ts": "2025-07-25T00:00:00",
"o": 1873,
"h": 1909,
"l": 1820,
"c": 1905,
"v": 1048578.26181726
},
{
"ts": "2025-07-24T00:00:00",
"o": 1936,
"h": 1978,
"l": 1791,
"c": 1866,
"v": 1925476.56665277
},
{
"ts": "2025-07-23T00:00:00",
"o": 2098,
"h": 2119,
"l": 1876,
"c": 1936,
"v": 2886243.61156425
},
{
"ts": "2025-07-22T00:00:00",
"o": 2149,
"h": 2154,
"l": 2030,
"c": 2102,
"v": 3248043.21209241
},
{
"ts": "2025-07-21T00:00:00",
"o": 2129,
"h": 2175,
"l": 2085,
"c": 2146,
"v": 4521671.60028363
},
{
"ts": "2025-07-20T00:00:00",
"o": 2132,
"h": 2156,
"l": 2076,
"c": 2129,
"v": 7301338.12336863
},
{
"ts": "2025-07-19T00:00:00",
"o": 2004,
"h": 2193,
"l": 1919,
"c": 2131,
"v": 13753539.22240007
},
{
"ts": "2025-07-18T00:00:00",
"o": 1903,
"h": 2055,
"l": 1896,
"c": 2002,
"v": 5479702.30749164
},
{
"ts": "2025-07-17T00:00:00",
"o": 1907,
"h": 1935,
"l": 1848,
"c": 1903,
"v": 1705929.34859986
},
{
"ts": "2025-07-16T00:00:00",
"o": 1900,
"h": 1936,
"l": 1882,
"c": 1907,
"v": 1849781.98589995
},
{
"ts": "2025-07-15T00:00:00",
"o": 1852,
"h": 1902,
"l": 1771,
"c": 1899,
"v": 2098392.02009559
},
{
"ts": "2025-07-14T00:00:00",
"o": 1875,
"h": 1916,
"l": 1816,
"c": 1850,
"v": 3540660.14995102
},
{
"ts": "2025-07-13T00:00:00",
"o": 1810,
"h": 1983,
"l": 1810,
"c": 1877,
"v": 18346148.25868218
},
{
"ts": "2025-07-12T00:00:00",
"o": 1806,
"h": 2050,
"l": 1738,
"c": 1812,
"v": 7048095.69353814
},
{
"ts": "2025-07-11T00:00:00",
"o": 1794,
"h": 1891,
"l": 1751,
"c": 1807,
"v": 1811362.04647926
},
{
"ts": "2025-07-10T00:00:00",
"o": 1724,
"h": 1806,
"l": 1703,
"c": 1794,
"v": 1037792.05275575
},
{
"ts": "2025-07-09T00:00:00",
"o": 1654,
"h": 1737,
"l": 1643,
"c": 1724,
"v": 511928.23564341
},
{
"ts": "2025-07-08T00:00:00",
"o": 1659,
"h": 1669,
"l": 1619,
"c": 1652,
"v": 401799.18295935
},
{
"ts": "2025-07-07T00:00:00",
"o": 1678,
"h": 1686,
"l": 1640,
"c": 1663,
"v": 387107.25216913
},
{
"ts": "2025-07-06T00:00:00",
"o": 1640,
"h": 1696,
"l": 1630,
"c": 1671,
"v": 435721.71170804
},
{
"ts": "2025-07-05T00:00:00",
"o": 1631,
"h": 1654,
"l": 1610,
"c": 1641,
"v": 388969.17646096
},
{
"ts": "2025-07-04T00:00:00",
"o": 1707,
"h": 1710,
"l": 1614,
"c": 1631,
"v": 623209.77874217
},
{
"ts": "2025-07-03T00:00:00",
"o": 1684,
"h": 1719,
"l": 1674,
"c": 1707,
"v": 1202525.96376948
},
{
"ts": "2025-07-02T00:00:00",
"o": 1604,
"h": 1712,
"l": 1575,
"c": 1682,
"v": 963335.77133808
},
{
"ts": "2025-07-01T00:00:00",
"o": 1645,
"h": 1645,
"l": 1585,
"c": 1604,
"v": 515294.9717426
},
{
"ts": "2025-06-30T00:00:00",
"o": 1752,
"h": 1761,
"l": 1644,
"c": 1644,
"v": 547049.00898571
},
{
"ts": "2025-06-29T00:00:00",
"o": 1699,
"h": 1766,
"l": 1683,
"c": 1749,
"v": 598756.35891513
},
{
"ts": "2025-06-28T00:00:00",
"o": 1678,
"h": 1707,
"l": 1649,
"c": 1701,
"v": 490292.27019139
},
{
"ts": "2025-06-27T00:00:00",
"o": 1662,
"h": 1687,
"l": 1640,
"c": 1682,
"v": 478590.32044164
},
{
"ts": "2025-06-26T00:00:00",
"o": 1704,
"h": 1748,
"l": 1652,
"c": 1662,
"v": 1249005.05408467
},
{
"ts": "2025-06-25T00:00:00",
"o": 1764,
"h": 1766,
"l": 1689,
"c": 1705,
"v": 1067273.32677338
},
{
"ts": "2025-06-24T00:00:00",
"o": 1784,
"h": 1796,
"l": 1732,
"c": 1768,
"v": 1103326.64943211
},
{
"ts": "2025-06-23T00:00:00",
"o": 1615,
"h": 1796,
"l": 1611,
"c": 1784,
"v": 2296707.37703555
},
{
"ts": "2025-06-22T00:00:00",
"o": 1678,
"h": 1705,
"l": 1541,
"c": 1615,
"v": 1799143.29447144
},
{
"ts": "2025-06-21T00:00:00",
"o": 1738,
"h": 1770,
"l": 1623,
"c": 1675,
"v": 1817720.11858905
},
{
"ts": "2025-06-20T00:00:00",
"o": 1823,
"h": 1841,
"l": 1710,
"c": 1736,
"v": 2012065.78600967
},
{
"ts": "2025-06-19T00:00:00",
"o": 1822,
"h": 1877,
"l": 1813,
"c": 1826,
"v": 1677108.3260764
},
{
"ts": "2025-06-18T00:00:00",
"o": 1854,
"h": 1880,
"l": 1743,
"c": 1822,
"v": 2458159.73531888
},
{
"ts": "2025-06-17T00:00:00",
"o": 1912,
"h": 1988,
"l": 1814,
"c": 1850,
"v": 2991260.18805342
},
{
"ts": "2025-06-16T00:00:00",
"o": 1930,
"h": 1993,
"l": 1890,
"c": 1912,
"v": 3387802.19665718
},
{
"ts": "2025-06-15T00:00:00",
"o": 1917,
"h": 1985,
"l": 1863,
"c": 1930,
"v": 3504501.32107217
},
{
"ts": "2025-06-14T00:00:00",
"o": 1946,
"h": 1987,
"l": 1898,
"c": 1918,
"v": 2478892.50583849
},
{
"ts": "2025-06-13T00:00:00",
"o": 2020,
"h": 2026,
"l": 1891,
"c": 1944,
"v": 4022022.82126223
},
{
"ts": "2025-06-12T00:00:00",
"o": 2262,
"h": 2270,
"l": 2020,
"c": 2021,
"v": 5551154.18054685
},
{
"ts": "2025-06-11T00:00:00",
"o": 2216,
"h": 2370,
"l": 2110,
"c": 2263,
"v": 13195356.55026628
},
{
"ts": "2025-06-10T00:00:00",
"o": 2302,
"h": 2383,
"l": 2151,
"c": 2216,
"v": 13621622.25954887
},
{
"ts": "2025-06-09T00:00:00",
"o": 2390,
"h": 2399,
"l": 2171,
"c": 2304,
"v": 15810663.36749307
},
{
"ts": "2025-06-08T00:00:00",
"o": 2602,
"h": 2708,
"l": 2304,
"c": 2390,
"v": 22226884.71405165
},
{
"ts": "2025-06-07T00:00:00",
"o": 2664,
"h": 3001,
"l": 2451,
"c": 2603,
"v": 61993407.69875472
},
{
"ts": "2025-06-06T00:00:00",
"o": 4019,
"h": 5130,
"l": 2417,
"c": 2666,
"v": 86241164.05094674
},
{
"ts": "2025-06-05T00:00:00",
"o": 4084,
"h": 4143,
"l": 3830,
"c": 4019,
"v": 5038359.35747452
}
]
},
"orderbook": {
"market": "KRW-MASK",
"timestamp": 1761963420436,
"total_ask_size": 37450.16544939,
"total_bid_size": 35589.81545678,
"units": [
{
"ask_price": 1215,
"bid_price": 1212,
"ask_size": 3381.31980477,
"bid_size": 5789.95552457
},
{
"ask_price": 1216,
"bid_price": 1211,
"ask_size": 5999.56128477,
"bid_size": 1840.78447562
},
{
"ask_price": 1217,
"bid_price": 1210,
"ask_size": 1710.75152555,
"bid_size": 3325.76316907
},
{
"ask_price": 1218,
"bid_price": 1209,
"ask_size": 2755.02109428,
"bid_size": 1101.12406947
},
{
"ask_price": 1219,
"bid_price": 1208,
"ask_size": 2433.8954616,
"bid_size": 24.28394039
}
]
},
"micro": {
"last_price": 1213,
"best_bid": 1212,
"best_ask": 1215,
"mid": 1213.5,
"spread_abs": 3,
"spread_bps": 24.72187886279357,
"ob_imbalance_topN": 0.14803504139007728,
"h1_return": -0.05308352849336456,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 1213.8,
"upper": 1229.4025638918736,
"lower": 1198.1974361081263,
"bandwidth_pct": 2.5708623977382787,
"position_0to1": 0.474363187821438
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-MBL",
"last": {
"price": 2.01,
"ts": "2025-11-01T02:11:42.409Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.99,
"c": 2.01,
"v": 11165357.7485269
},
{
"ts": "2025-11-01T01:00:00",
"o": 2,
"h": 2.02,
"l": 2,
"c": 2.01,
"v": 2485545.23652733
},
{
"ts": "2025-11-01T00:00:00",
"o": 2.02,
"h": 2.02,
"l": 2,
"c": 2,
"v": 6015621.84721404
},
{
"ts": "2025-10-31T23:00:00",
"o": 2.02,
"h": 2.02,
"l": 2,
"c": 2.02,
"v": 4847157.35419897
},
{
"ts": "2025-10-31T22:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.01,
"c": 2.01,
"v": 5421964.93555742
},
{
"ts": "2025-10-31T21:00:00",
"o": 2.02,
"h": 2.02,
"l": 2,
"c": 2.02,
"v": 3360328.73348526
},
{
"ts": "2025-10-31T20:00:00",
"o": 2.01,
"h": 2.03,
"l": 2.01,
"c": 2.01,
"v": 4210189.32165089
},
{
"ts": "2025-10-31T19:00:00",
"o": 2.02,
"h": 2.02,
"l": 2.01,
"c": 2.01,
"v": 389551.36654183
},
{
"ts": "2025-10-31T18:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.02,
"c": 2.02,
"v": 363276.30184088
},
{
"ts": "2025-10-31T17:00:00",
"o": 2.02,
"h": 2.02,
"l": 2.01,
"c": 2.01,
"v": 1160152.8717223
},
{
"ts": "2025-10-31T16:00:00",
"o": 2.01,
"h": 2.03,
"l": 2.01,
"c": 2.03,
"v": 370192.00091128
},
{
"ts": "2025-10-31T15:00:00",
"o": 2.01,
"h": 2.02,
"l": 2.01,
"c": 2.02,
"v": 695761.22764505
},
{
"ts": "2025-10-31T14:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.01,
"c": 2.01,
"v": 581126.8940303
},
{
"ts": "2025-10-31T13:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.01,
"c": 2.03,
"v": 13122938.32938023
},
{
"ts": "2025-10-31T12:00:00",
"o": 2.01,
"h": 2.02,
"l": 2.01,
"c": 2.02,
"v": 747300.58796236
},
{
"ts": "2025-10-31T11:00:00",
"o": 2.01,
"h": 2.01,
"l": 2,
"c": 2.01,
"v": 5145285.07214541
},
{
"ts": "2025-10-31T10:00:00",
"o": 2.01,
"h": 2.01,
"l": 2,
"c": 2.01,
"v": 5596372.78596561
},
{
"ts": "2025-10-31T09:00:00",
"o": 1.99,
"h": 2.01,
"l": 1.99,
"c": 2,
"v": 4151363.88426895
},
{
"ts": "2025-10-31T08:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.98,
"c": 2,
"v": 32565459.01726056
},
{
"ts": "2025-10-31T07:00:00",
"o": 2,
"h": 2.01,
"l": 2,
"c": 2.01,
"v": 3041941.55772399
},
{
"ts": "2025-10-31T06:00:00",
"o": 2.01,
"h": 2.01,
"l": 2,
"c": 2.01,
"v": 2514364.01048082
},
{
"ts": "2025-10-31T05:00:00",
"o": 2.02,
"h": 2.03,
"l": 2,
"c": 2.02,
"v": 7863656.58733183
},
{
"ts": "2025-10-31T04:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.02,
"c": 2.02,
"v": 1637309.20851808
},
{
"ts": "2025-10-31T03:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.01,
"c": 2.02,
"v": 9925227.45594777
},
{
"ts": "2025-10-31T02:00:00",
"o": 2.03,
"h": 2.04,
"l": 2,
"c": 2.02,
"v": 16667115.88219164
},
{
"ts": "2025-10-31T01:00:00",
"o": 2.03,
"h": 2.05,
"l": 2.03,
"c": 2.05,
"v": 4243533.63203579
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.03,
"h": 2.03,
"l": 2.01,
"c": 2.03,
"v": 10967141.74242478
},
{
"ts": "2025-10-30T23:00:00",
"o": 2.03,
"h": 2.04,
"l": 2.02,
"c": 2.04,
"v": 6449661.11979815
},
{
"ts": "2025-10-30T22:00:00",
"o": 2.03,
"h": 2.07,
"l": 2.01,
"c": 2.03,
"v": 9115818.28780927
},
{
"ts": "2025-10-30T21:00:00",
"o": 2.01,
"h": 2.03,
"l": 2,
"c": 2.02,
"v": 3785285.73286923
},
{
"ts": "2025-10-30T20:00:00",
"o": 2,
"h": 2.01,
"l": 1.98,
"c": 2.01,
"v": 14478393.92629949
},
{
"ts": "2025-10-30T19:00:00",
"o": 2.02,
"h": 2.02,
"l": 1.99,
"c": 2,
"v": 16060155.74668882
},
{
"ts": "2025-10-30T18:00:00",
"o": 2.02,
"h": 2.03,
"l": 2.02,
"c": 2.02,
"v": 8471865.66573858
},
{
"ts": "2025-10-30T17:00:00",
"o": 2.03,
"h": 2.03,
"l": 2.02,
"c": 2.02,
"v": 5109155.83131919
},
{
"ts": "2025-10-30T16:00:00",
"o": 2.04,
"h": 2.09,
"l": 2.02,
"c": 2.02,
"v": 21035985.11090447
},
{
"ts": "2025-10-30T15:00:00",
"o": 2.05,
"h": 2.06,
"l": 2.03,
"c": 2.04,
"v": 11006424.45616402
},
{
"ts": "2025-10-30T14:00:00",
"o": 2.06,
"h": 2.07,
"l": 2.05,
"c": 2.06,
"v": 7544897.30034145
},
{
"ts": "2025-10-30T13:00:00",
"o": 2.06,
"h": 2.07,
"l": 2.04,
"c": 2.06,
"v": 12126457.92161509
},
{
"ts": "2025-10-30T12:00:00",
"o": 2.08,
"h": 2.09,
"l": 2.05,
"c": 2.05,
"v": 13049879.48315987
},
{
"ts": "2025-10-30T11:00:00",
"o": 2.08,
"h": 2.08,
"l": 2.07,
"c": 2.08,
"v": 1141700.54650819
},
{
"ts": "2025-10-30T10:00:00",
"o": 2.07,
"h": 2.08,
"l": 2.06,
"c": 2.08,
"v": 14768166.28702161
},
{
"ts": "2025-10-30T09:00:00",
"o": 2.1,
"h": 2.1,
"l": 2.06,
"c": 2.06,
"v": 38815950.33094977
},
{
"ts": "2025-10-30T08:00:00",
"o": 2.1,
"h": 2.11,
"l": 2.07,
"c": 2.09,
"v": 23935949.9225883
},
{
"ts": "2025-10-30T07:00:00",
"o": 2.09,
"h": 2.12,
"l": 2.09,
"c": 2.1,
"v": 2083578.26868548
},
{
"ts": "2025-10-30T06:00:00",
"o": 2.11,
"h": 2.11,
"l": 2.09,
"c": 2.1,
"v": 14276965.88414869
},
{
"ts": "2025-10-30T05:00:00",
"o": 2.1,
"h": 2.12,
"l": 2.09,
"c": 2.11,
"v": 20305867.2682922
},
{
"ts": "2025-10-30T04:00:00",
"o": 2.1,
"h": 2.14,
"l": 2.09,
"c": 2.1,
"v": 90112519.53181925
},
{
"ts": "2025-10-30T03:00:00",
"o": 2.11,
"h": 2.11,
"l": 2.1,
"c": 2.1,
"v": 6220094.72829605
},
{
"ts": "2025-10-30T02:00:00",
"o": 2.09,
"h": 2.11,
"l": 2.08,
"c": 2.11,
"v": 20728031.90361162
},
{
"ts": "2025-10-30T01:00:00",
"o": 2.12,
"h": 2.12,
"l": 2.08,
"c": 2.09,
"v": 21790685.9583638
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.13,
"h": 2.14,
"l": 2.1,
"c": 2.12,
"v": 29852997.48700292
},
{
"ts": "2025-10-29T23:00:00",
"o": 2.13,
"h": 2.14,
"l": 2.12,
"c": 2.13,
"v": 6848737.34870348
},
{
"ts": "2025-10-29T22:00:00",
"o": 2.15,
"h": 2.15,
"l": 2.12,
"c": 2.13,
"v": 13545471.04477053
},
{
"ts": "2025-10-29T21:00:00",
"o": 2.17,
"h": 2.17,
"l": 2.15,
"c": 2.15,
"v": 4086612.85942935
},
{
"ts": "2025-10-29T20:00:00",
"o": 2.13,
"h": 2.17,
"l": 2.12,
"c": 2.17,
"v": 1846625.66463761
},
{
"ts": "2025-10-29T19:00:00",
"o": 2.12,
"h": 2.13,
"l": 2.12,
"c": 2.12,
"v": 1641361.8437713
},
{
"ts": "2025-10-29T18:00:00",
"o": 2.14,
"h": 2.15,
"l": 2.1,
"c": 2.12,
"v": 7449036.086823
},
{
"ts": "2025-10-29T17:00:00",
"o": 2.15,
"h": 2.15,
"l": 2.14,
"c": 2.14,
"v": 4888402.2828366
},
{
"ts": "2025-10-29T16:00:00",
"o": 2.17,
"h": 2.17,
"l": 2.15,
"c": 2.15,
"v": 7714190.85206279
},
{
"ts": "2025-10-29T15:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.16,
"c": 2.17,
"v": 2382031.89978209
},
{
"ts": "2025-10-29T14:00:00",
"o": 2.17,
"h": 2.17,
"l": 2.15,
"c": 2.17,
"v": 8571064.82840822
},
{
"ts": "2025-10-29T13:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.16,
"c": 2.17,
"v": 4283191.42523155
},
{
"ts": "2025-10-29T12:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.15,
"c": 2.16,
"v": 5207866.27793345
},
{
"ts": "2025-10-29T11:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.15,
"c": 2.16,
"v": 2433066.77499773
},
{
"ts": "2025-10-29T10:00:00",
"o": 2.16,
"h": 2.16,
"l": 2.15,
"c": 2.15,
"v": 2505898.95175094
},
{
"ts": "2025-10-29T09:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.15,
"c": 2.16,
"v": 1758210.2234648
},
{
"ts": "2025-10-29T08:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.15,
"c": 2.16,
"v": 2516563.90022655
},
{
"ts": "2025-10-29T07:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.16,
"c": 2.16,
"v": 1308907.02497619
},
{
"ts": "2025-10-29T06:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.15,
"c": 2.16,
"v": 8221196.37518398
},
{
"ts": "2025-10-29T05:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.16,
"c": 2.16,
"v": 9686659.03043292
},
{
"ts": "2025-10-29T04:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.17,
"c": 2.17,
"v": 3656975.44689364
},
{
"ts": "2025-10-29T03:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.15,
"c": 2.18,
"v": 8598174.8800723
},
{
"ts": "2025-10-29T02:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.17,
"c": 2.17,
"v": 2841665.19007304
},
{
"ts": "2025-10-29T01:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.17,
"c": 2.18,
"v": 3282655.67993264
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.17,
"c": 2.17,
"v": 5590273.93533398
},
{
"ts": "2025-10-28T23:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.17,
"c": 2.17,
"v": 5298741.02455414
},
{
"ts": "2025-10-28T22:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.16,
"c": 2.18,
"v": 2880885.62011204
},
{
"ts": "2025-10-28T21:00:00",
"o": 2.17,
"h": 2.17,
"l": 2.16,
"c": 2.17,
"v": 4507865.79716239
},
{
"ts": "2025-10-28T20:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.17,
"c": 2.18,
"v": 4958461.55497804
},
{
"ts": "2025-10-28T19:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.18,
"c": 2.18,
"v": 3593656.29074963
},
{
"ts": "2025-10-28T18:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.19,
"c": 2.19,
"v": 146726.93804763
},
{
"ts": "2025-10-28T17:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.19,
"c": 2.2,
"v": 1938186.74247753
},
{
"ts": "2025-10-28T16:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.2,
"c": 2.2,
"v": 2160313.91180957
},
{
"ts": "2025-10-28T15:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.19,
"c": 2.2,
"v": 910639.3734343
},
{
"ts": "2025-10-28T14:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.19,
"c": 2.19,
"v": 3535477.73245059
},
{
"ts": "2025-10-28T13:00:00",
"o": 2.18,
"h": 2.2,
"l": 2.18,
"c": 2.18,
"v": 6319718.83658291
},
{
"ts": "2025-10-28T12:00:00",
"o": 2.19,
"h": 2.19,
"l": 2.18,
"c": 2.19,
"v": 3044014.67367702
},
{
"ts": "2025-10-28T11:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.17,
"c": 2.19,
"v": 4418832.56880434
},
{
"ts": "2025-10-28T10:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.17,
"c": 2.18,
"v": 3004710.89992496
},
{
"ts": "2025-10-28T09:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.17,
"c": 2.17,
"v": 5350568.36607707
},
{
"ts": "2025-10-28T08:00:00",
"o": 2.17,
"h": 2.18,
"l": 2.17,
"c": 2.18,
"v": 4657754.64172237
},
{
"ts": "2025-10-28T07:00:00",
"o": 2.19,
"h": 2.19,
"l": 2.17,
"c": 2.17,
"v": 14612855.28848786
},
{
"ts": "2025-10-28T06:00:00",
"o": 2.19,
"h": 2.19,
"l": 2.18,
"c": 2.19,
"v": 4368515.58246973
},
{
"ts": "2025-10-28T05:00:00",
"o": 2.19,
"h": 2.2,
"l": 2.18,
"c": 2.19,
"v": 11452908.86215545
},
{
"ts": "2025-10-28T04:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.18,
"c": 2.19,
"v": 12440012.28946293
},
{
"ts": "2025-10-28T03:00:00",
"o": 2.2,
"h": 2.21,
"l": 2.18,
"c": 2.18,
"v": 20508781.10203861
},
{
"ts": "2025-10-28T02:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.2,
"v": 10578516.53255155
},
{
"ts": "2025-10-28T01:00:00",
"o": 2.22,
"h": 2.22,
"l": 2.2,
"c": 2.21,
"v": 19755609.1424201
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.2,
"h": 2.23,
"l": 2.2,
"c": 2.22,
"v": 31846011.80288659
},
{
"ts": "2025-10-27T23:00:00",
"o": 2.2,
"h": 2.21,
"l": 2.19,
"c": 2.2,
"v": 4376446.7887155
},
{
"ts": "2025-10-27T22:00:00",
"o": 2.2,
"h": 2.21,
"l": 2.19,
"c": 2.2,
"v": 10241699.78848795
},
{
"ts": "2025-10-27T21:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.2,
"v": 5670228.23893734
},
{
"ts": "2025-10-27T20:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.21,
"v": 2049990.11805555
},
{
"ts": "2025-10-27T19:00:00",
"o": 2.21,
"h": 2.21,
"l": 2.21,
"c": 2.21,
"v": 6464461.09473638
},
{
"ts": "2025-10-27T18:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.21,
"c": 2.21,
"v": 387780.12326446
},
{
"ts": "2025-10-27T17:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.21,
"c": 2.22,
"v": 6806758.08611363
},
{
"ts": "2025-10-27T16:00:00",
"o": 2.2,
"h": 2.21,
"l": 2.19,
"c": 2.21,
"v": 7905752.71705494
},
{
"ts": "2025-10-27T15:00:00",
"o": 2.2,
"h": 2.21,
"l": 2.19,
"c": 2.21,
"v": 4806131.87511962
},
{
"ts": "2025-10-27T14:00:00",
"o": 2.22,
"h": 2.22,
"l": 2.19,
"c": 2.2,
"v": 9527368.45839554
},
{
"ts": "2025-10-27T13:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.22,
"v": 6746327.43555118
},
{
"ts": "2025-10-27T12:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.21,
"v": 12312954.52424161
},
{
"ts": "2025-10-27T11:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.2,
"c": 2.22,
"v": 59409062.29873424
},
{
"ts": "2025-10-27T10:00:00",
"o": 2.23,
"h": 2.24,
"l": 2.22,
"c": 2.22,
"v": 7510861.39679393
},
{
"ts": "2025-10-27T09:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.22,
"c": 2.22,
"v": 11373671.48831923
},
{
"ts": "2025-10-27T08:00:00",
"o": 2.25,
"h": 2.25,
"l": 2.22,
"c": 2.24,
"v": 13800924.19142606
},
{
"ts": "2025-10-27T07:00:00",
"o": 2.25,
"h": 2.25,
"l": 2.24,
"c": 2.25,
"v": 12090084.28419235
},
{
"ts": "2025-10-27T06:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.25,
"c": 2.26,
"v": 5186456.41191296
},
{
"ts": "2025-10-27T05:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 5943605.44430407
},
{
"ts": "2025-10-27T04:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 4587053.44774437
},
{
"ts": "2025-10-27T03:00:00",
"o": 2.27,
"h": 2.27,
"l": 2.25,
"c": 2.25,
"v": 5147647.04338077
},
{
"ts": "2025-10-27T02:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.25,
"c": 2.27,
"v": 13032261.24208073
},
{
"ts": "2025-10-27T01:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 5431422.646607
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 12719238.44871038
},
{
"ts": "2025-10-26T23:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 2357791.54183746
},
{
"ts": "2025-10-26T22:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.25,
"c": 2.27,
"v": 8597408.60546906
},
{
"ts": "2025-10-26T21:00:00",
"o": 2.26,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 4212844.16978406
},
{
"ts": "2025-10-26T20:00:00",
"o": 2.26,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 527669.82890619
},
{
"ts": "2025-10-26T19:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.25,
"c": 2.25,
"v": 810511.69443497
},
{
"ts": "2025-10-26T18:00:00",
"o": 2.24,
"h": 2.25,
"l": 2.24,
"c": 2.25,
"v": 2015603.37476974
},
{
"ts": "2025-10-26T17:00:00",
"o": 2.25,
"h": 2.25,
"l": 2.24,
"c": 2.24,
"v": 910312.13641104
},
{
"ts": "2025-10-26T16:00:00",
"o": 2.26,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 761026.28573396
},
{
"ts": "2025-10-26T15:00:00",
"o": 2.25,
"h": 2.25,
"l": 2.24,
"c": 2.25,
"v": 5662774.18689872
},
{
"ts": "2025-10-26T14:00:00",
"o": 2.24,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 14868883.70002075
},
{
"ts": "2025-10-26T13:00:00",
"o": 2.24,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 20350051.31501588
},
{
"ts": "2025-10-26T12:00:00",
"o": 2.24,
"h": 2.25,
"l": 2.23,
"c": 2.25,
"v": 35885573.80567788
},
{
"ts": "2025-10-26T11:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.22,
"c": 2.23,
"v": 4737642.77449133
},
{
"ts": "2025-10-26T10:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.22,
"c": 2.23,
"v": 7876972.04787004
},
{
"ts": "2025-10-26T09:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.21,
"c": 2.23,
"v": 4647224.61375763
},
{
"ts": "2025-10-26T08:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.21,
"v": 7306474.1486503
},
{
"ts": "2025-10-26T07:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.21,
"c": 2.22,
"v": 36857721.11570267
},
{
"ts": "2025-10-26T06:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.21,
"c": 2.21,
"v": 16710344.50396821
},
{
"ts": "2025-10-26T05:00:00",
"o": 2.22,
"h": 2.22,
"l": 2.21,
"c": 2.22,
"v": 229500.57560835
},
{
"ts": "2025-10-26T04:00:00",
"o": 2.22,
"h": 2.22,
"l": 2.21,
"c": 2.22,
"v": 921618.65920029
},
{
"ts": "2025-10-26T03:00:00",
"o": 2.21,
"h": 2.21,
"l": 2.21,
"c": 2.21,
"v": 149961.57250457
},
{
"ts": "2025-10-26T02:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.21,
"c": 2.21,
"v": 4164057.91589839
},
{
"ts": "2025-10-26T01:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.21,
"c": 2.21,
"v": 886635.38476084
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.22,
"v": 4387183.61137997
},
{
"ts": "2025-10-25T23:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.21,
"c": 2.22,
"v": 2254251.32174541
},
{
"ts": "2025-10-25T16:00:00",
"o": 2.2,
"h": 2.22,
"l": 2.2,
"c": 2.22,
"v": 1778361.69674842
},
{
"ts": "2025-10-25T15:00:00",
"o": 2.2,
"h": 2.22,
"l": 2.2,
"c": 2.2,
"v": 950360.35952961
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 2.02,
"h": 2.02,
"l": 1.99,
"c": 2.01,
"v": 19666524.83226827
},
{
"ts": "2025-10-31T20:00:00",
"o": 2.01,
"h": 2.03,
"l": 2,
"c": 2.02,
"v": 17839640.34489254
},
{
"ts": "2025-10-31T16:00:00",
"o": 2.01,
"h": 2.03,
"l": 2.01,
"c": 2.01,
"v": 2283172.54101629
},
{
"ts": "2025-10-31T12:00:00",
"o": 2.01,
"h": 2.03,
"l": 2.01,
"c": 2.02,
"v": 15147127.03901794
},
{
"ts": "2025-10-31T08:00:00",
"o": 2.01,
"h": 2.01,
"l": 1.98,
"c": 2.01,
"v": 47458480.75964053
},
{
"ts": "2025-10-31T04:00:00",
"o": 2.02,
"h": 2.03,
"l": 2,
"c": 2.01,
"v": 15057271.36405472
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.03,
"h": 2.05,
"l": 2,
"c": 2.02,
"v": 41803018.71259998
},
{
"ts": "2025-10-30T20:00:00",
"o": 2,
"h": 2.07,
"l": 1.98,
"c": 2.04,
"v": 33829159.06677614
},
{
"ts": "2025-10-30T16:00:00",
"o": 2.04,
"h": 2.09,
"l": 1.99,
"c": 2,
"v": 50677162.35465106
},
{
"ts": "2025-10-30T12:00:00",
"o": 2.08,
"h": 2.09,
"l": 2.03,
"c": 2.04,
"v": 43727659.16128043
},
{
"ts": "2025-10-30T08:00:00",
"o": 2.1,
"h": 2.11,
"l": 2.06,
"c": 2.08,
"v": 78661767.08706787
},
{
"ts": "2025-10-30T04:00:00",
"o": 2.1,
"h": 2.14,
"l": 2.09,
"c": 2.1,
"v": 126778930.95294562
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.13,
"h": 2.14,
"l": 2.08,
"c": 2.1,
"v": 78591810.0772744
},
{
"ts": "2025-10-29T20:00:00",
"o": 2.13,
"h": 2.17,
"l": 2.12,
"c": 2.13,
"v": 26327446.91754097
},
{
"ts": "2025-10-29T16:00:00",
"o": 2.17,
"h": 2.17,
"l": 2.1,
"c": 2.12,
"v": 21692991.06549369
},
{
"ts": "2025-10-29T12:00:00",
"o": 2.16,
"h": 2.17,
"l": 2.15,
"c": 2.17,
"v": 20444154.43135531
},
{
"ts": "2025-10-29T08:00:00",
"o": 2.15,
"h": 2.16,
"l": 2.15,
"c": 2.16,
"v": 9213739.85044002
},
{
"ts": "2025-10-29T04:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.15,
"c": 2.16,
"v": 22873737.87748673
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.15,
"c": 2.18,
"v": 20312769.68541196
},
{
"ts": "2025-10-28T20:00:00",
"o": 2.18,
"h": 2.19,
"l": 2.16,
"c": 2.17,
"v": 17645953.99680661
},
{
"ts": "2025-10-28T16:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.18,
"c": 2.18,
"v": 7838883.88308436
},
{
"ts": "2025-10-28T12:00:00",
"o": 2.19,
"h": 2.2,
"l": 2.18,
"c": 2.2,
"v": 13809850.61614482
},
{
"ts": "2025-10-28T08:00:00",
"o": 2.17,
"h": 2.19,
"l": 2.17,
"c": 2.19,
"v": 17431866.47652874
},
{
"ts": "2025-10-28T04:00:00",
"o": 2.2,
"h": 2.2,
"l": 2.17,
"c": 2.17,
"v": 42874292.02257597
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.2,
"h": 2.23,
"l": 2.18,
"c": 2.18,
"v": 82688918.57989685
},
{
"ts": "2025-10-27T20:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.19,
"c": 2.2,
"v": 22338364.93419634
},
{
"ts": "2025-10-27T16:00:00",
"o": 2.2,
"h": 2.22,
"l": 2.19,
"c": 2.21,
"v": 21564752.02116941
},
{
"ts": "2025-10-27T12:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.19,
"c": 2.21,
"v": 33392782.29330795
},
{
"ts": "2025-10-27T08:00:00",
"o": 2.25,
"h": 2.25,
"l": 2.2,
"c": 2.22,
"v": 92094519.37527347
},
{
"ts": "2025-10-27T04:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 27807199.58815375
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.25,
"h": 2.27,
"l": 2.24,
"c": 2.25,
"v": 36330569.38077888
},
{
"ts": "2025-10-26T20:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.25,
"c": 2.25,
"v": 15695714.14599677
},
{
"ts": "2025-10-26T16:00:00",
"o": 2.26,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 4497453.49134971
},
{
"ts": "2025-10-26T12:00:00",
"o": 2.24,
"h": 2.26,
"l": 2.23,
"c": 2.25,
"v": 76767283.00761323
},
{
"ts": "2025-10-26T08:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 24568313.5847693
},
{
"ts": "2025-10-26T04:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.22,
"v": 54719184.85447952
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.21,
"v": 9587838.48454377
},
{
"ts": "2025-10-25T20:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.21,
"c": 2.22,
"v": 2254251.32174541
},
{
"ts": "2025-10-25T16:00:00",
"o": 2.2,
"h": 2.22,
"l": 2.2,
"c": 2.22,
"v": 1778361.69674842
},
{
"ts": "2025-10-25T12:00:00",
"o": 2.21,
"h": 2.22,
"l": 2.2,
"c": 2.2,
"v": 16297343.85242816
},
{
"ts": "2025-10-25T08:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.21,
"c": 2.22,
"v": 10933479.60853833
},
{
"ts": "2025-10-25T04:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.22,
"c": 2.23,
"v": 11445905.49118887
},
{
"ts": "2025-10-25T00:00:00",
"o": 2.24,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 34911103.89041117
},
{
"ts": "2025-10-24T20:00:00",
"o": 2.24,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 10950832.73716505
},
{
"ts": "2025-10-24T16:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.23,
"v": 9454132.07399231
},
{
"ts": "2025-10-24T12:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.22,
"c": 2.23,
"v": 22392134.20685212
},
{
"ts": "2025-10-24T08:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.22,
"c": 2.22,
"v": 10615737.88739215
},
{
"ts": "2025-10-24T04:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.22,
"c": 2.22,
"v": 53002650.90724258
},
{
"ts": "2025-10-24T00:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.21,
"c": 2.22,
"v": 41377398.70535492
},
{
"ts": "2025-10-23T20:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.23,
"v": 7499833.96229407
},
{
"ts": "2025-10-23T16:00:00",
"o": 2.23,
"h": 2.23,
"l": 2.21,
"c": 2.21,
"v": 1986502.61668801
},
{
"ts": "2025-10-23T12:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.2,
"c": 2.22,
"v": 19009108.60703745
},
{
"ts": "2025-10-23T08:00:00",
"o": 2.22,
"h": 2.23,
"l": 2.21,
"c": 2.21,
"v": 5210881.10434379
},
{
"ts": "2025-10-23T04:00:00",
"o": 2.21,
"h": 2.23,
"l": 2.18,
"c": 2.22,
"v": 11012410.11376967
},
{
"ts": "2025-10-23T00:00:00",
"o": 2.2,
"h": 2.23,
"l": 2.18,
"c": 2.21,
"v": 49263703.67953458
},
{
"ts": "2025-10-22T20:00:00",
"o": 2.22,
"h": 2.22,
"l": 2.17,
"c": 2.2,
"v": 52334757.25639493
},
{
"ts": "2025-10-22T16:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.21,
"c": 2.22,
"v": 10297246.51029872
},
{
"ts": "2025-10-22T12:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.24,
"c": 2.25,
"v": 11732253.6618561
},
{
"ts": "2025-10-22T08:00:00",
"o": 2.24,
"h": 2.26,
"l": 2.23,
"c": 2.26,
"v": 19597385.53453
},
{
"ts": "2025-10-22T04:00:00",
"o": 2.23,
"h": 2.26,
"l": 2.23,
"c": 2.25,
"v": 24082242.02810538
},
{
"ts": "2025-10-22T00:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.23,
"c": 2.24,
"v": 23698787.83565879
},
{
"ts": "2025-10-21T20:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.25,
"c": 2.25,
"v": 15269463.84935111
},
{
"ts": "2025-10-21T16:00:00",
"o": 2.31,
"h": 2.32,
"l": 2.28,
"c": 2.28,
"v": 7367435.93779925
},
{
"ts": "2025-10-21T12:00:00",
"o": 2.26,
"h": 2.31,
"l": 2.24,
"c": 2.3,
"v": 99714047.77481292
},
{
"ts": "2025-10-21T08:00:00",
"o": 2.25,
"h": 2.26,
"l": 2.23,
"c": 2.25,
"v": 27169018.78043517
},
{
"ts": "2025-10-21T04:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.22,
"c": 2.25,
"v": 99824489.20802629
},
{
"ts": "2025-10-21T00:00:00",
"o": 2.3,
"h": 2.32,
"l": 2.28,
"c": 2.28,
"v": 50583513.55520203
},
{
"ts": "2025-10-20T20:00:00",
"o": 2.29,
"h": 2.34,
"l": 2.29,
"c": 2.31,
"v": 24405662.50816084
},
{
"ts": "2025-10-20T16:00:00",
"o": 2.31,
"h": 2.33,
"l": 2.28,
"c": 2.3,
"v": 53858374.63422005
},
{
"ts": "2025-10-20T12:00:00",
"o": 2.32,
"h": 2.34,
"l": 2.31,
"c": 2.32,
"v": 63434120.41982623
},
{
"ts": "2025-10-20T08:00:00",
"o": 2.33,
"h": 2.34,
"l": 2.31,
"c": 2.32,
"v": 52086953.49856516
},
{
"ts": "2025-10-20T04:00:00",
"o": 2.35,
"h": 2.36,
"l": 2.32,
"c": 2.32,
"v": 69698414.36648253
},
{
"ts": "2025-10-20T00:00:00",
"o": 2.33,
"h": 2.35,
"l": 2.3,
"c": 2.35,
"v": 51636164.5326965
},
{
"ts": "2025-10-19T20:00:00",
"o": 2.34,
"h": 2.37,
"l": 2.32,
"c": 2.35,
"v": 36053320.48341567
},
{
"ts": "2025-10-19T16:00:00",
"o": 2.35,
"h": 2.37,
"l": 2.34,
"c": 2.34,
"v": 17944722.93231479
},
{
"ts": "2025-10-19T12:00:00",
"o": 2.34,
"h": 2.36,
"l": 2.32,
"c": 2.35,
"v": 55498983.04448773
},
{
"ts": "2025-10-19T08:00:00",
"o": 2.32,
"h": 2.35,
"l": 2.3,
"c": 2.34,
"v": 93765058.57765211
},
{
"ts": "2025-10-19T04:00:00",
"o": 2.32,
"h": 2.34,
"l": 2.3,
"c": 2.32,
"v": 91320775.02679572
},
{
"ts": "2025-10-19T00:00:00",
"o": 2.33,
"h": 2.49,
"l": 2.3,
"c": 2.32,
"v": 864345813.0519409
},
{
"ts": "2025-10-18T20:00:00",
"o": 2.28,
"h": 2.49,
"l": 2.28,
"c": 2.33,
"v": 90337099.88749076
},
{
"ts": "2025-10-18T16:00:00",
"o": 2.29,
"h": 2.3,
"l": 2.27,
"c": 2.29,
"v": 9745289.81248261
},
{
"ts": "2025-10-18T12:00:00",
"o": 2.33,
"h": 2.33,
"l": 2.26,
"c": 2.29,
"v": 19775063.74085582
},
{
"ts": "2025-10-18T08:00:00",
"o": 2.32,
"h": 2.33,
"l": 2.3,
"c": 2.33,
"v": 10668923.45398559
},
{
"ts": "2025-10-18T04:00:00",
"o": 2.3,
"h": 2.33,
"l": 2.29,
"c": 2.3,
"v": 33453863.1609085
},
{
"ts": "2025-10-18T00:00:00",
"o": 2.29,
"h": 2.35,
"l": 2.27,
"c": 2.3,
"v": 103085011.2431907
},
{
"ts": "2025-10-17T20:00:00",
"o": 2.28,
"h": 2.3,
"l": 2.28,
"c": 2.3,
"v": 8782631.66571522
},
{
"ts": "2025-10-17T16:00:00",
"o": 2.28,
"h": 2.33,
"l": 2.28,
"c": 2.29,
"v": 16100427.33329876
},
{
"ts": "2025-10-17T12:00:00",
"o": 2.28,
"h": 2.29,
"l": 2.24,
"c": 2.28,
"v": 42063227.50182633
},
{
"ts": "2025-10-17T08:00:00",
"o": 2.26,
"h": 2.3,
"l": 2.18,
"c": 2.28,
"v": 172632453.15895724
},
{
"ts": "2025-10-17T04:00:00",
"o": 2.35,
"h": 2.36,
"l": 2.24,
"c": 2.25,
"v": 109384913.5855389
},
{
"ts": "2025-10-17T00:00:00",
"o": 2.35,
"h": 2.37,
"l": 2.35,
"c": 2.35,
"v": 44928987.54593983
},
{
"ts": "2025-10-16T20:00:00",
"o": 2.37,
"h": 2.39,
"l": 2.33,
"c": 2.36,
"v": 60642518.30724341
},
{
"ts": "2025-10-16T16:00:00",
"o": 2.36,
"h": 2.4,
"l": 2.36,
"c": 2.38,
"v": 27008520.7779702
},
{
"ts": "2025-10-16T12:00:00",
"o": 2.42,
"h": 2.43,
"l": 2.36,
"c": 2.36,
"v": 72677860.4952142
},
{
"ts": "2025-10-16T08:00:00",
"o": 2.41,
"h": 2.46,
"l": 2.39,
"c": 2.42,
"v": 161293184.1583054
},
{
"ts": "2025-10-16T04:00:00",
"o": 2.43,
"h": 2.44,
"l": 2.4,
"c": 2.41,
"v": 30689790.14366511
},
{
"ts": "2025-10-16T00:00:00",
"o": 2.44,
"h": 2.47,
"l": 2.4,
"c": 2.43,
"v": 103366037.64294218
},
{
"ts": "2025-10-15T20:00:00",
"o": 2.45,
"h": 2.47,
"l": 2.42,
"c": 2.45,
"v": 36373619.35771424
},
{
"ts": "2025-10-15T16:00:00",
"o": 2.46,
"h": 2.47,
"l": 2.41,
"c": 2.45,
"v": 29953837.19087486
},
{
"ts": "2025-10-15T12:00:00",
"o": 2.49,
"h": 2.49,
"l": 2.43,
"c": 2.45,
"v": 107120874.4139036
},
{
"ts": "2025-10-15T08:00:00",
"o": 2.5,
"h": 2.53,
"l": 2.47,
"c": 2.49,
"v": 107560722.1630777
},
{
"ts": "2025-10-15T04:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.47,
"c": 2.49,
"v": 376767614.43750215
},
{
"ts": "2025-10-15T00:00:00",
"o": 2.54,
"h": 2.71,
"l": 2.53,
"c": 2.64,
"v": 908811741.3699269
},
{
"ts": "2025-10-14T20:00:00",
"o": 2.53,
"h": 2.56,
"l": 2.52,
"c": 2.55,
"v": 100254447.31568585
},
{
"ts": "2025-10-14T16:00:00",
"o": 2.53,
"h": 2.56,
"l": 2.51,
"c": 2.53,
"v": 84804004.91387534
},
{
"ts": "2025-10-14T12:00:00",
"o": 2.51,
"h": 2.57,
"l": 2.48,
"c": 2.54,
"v": 207018272.83707148
},
{
"ts": "2025-10-14T08:00:00",
"o": 2.6,
"h": 2.61,
"l": 2.43,
"c": 2.51,
"v": 540249115.5732574
},
{
"ts": "2025-10-14T04:00:00",
"o": 2.62,
"h": 2.76,
"l": 2.43,
"c": 2.59,
"v": 1667163558.3474824
},
{
"ts": "2025-10-14T00:00:00",
"o": 2.5,
"h": 2.83,
"l": 2.47,
"c": 2.62,
"v": 3986086303.909094
},
{
"ts": "2025-10-13T20:00:00",
"o": 2.48,
"h": 2.57,
"l": 2.43,
"c": 2.51,
"v": 248044519.97156814
},
{
"ts": "2025-10-13T16:00:00",
"o": 2.44,
"h": 2.52,
"l": 2.44,
"c": 2.48,
"v": 48086959.94022705
},
{
"ts": "2025-10-13T12:00:00",
"o": 2.45,
"h": 2.47,
"l": 2.4,
"c": 2.44,
"v": 98454248.5892302
},
{
"ts": "2025-10-13T08:00:00",
"o": 2.43,
"h": 2.48,
"l": 2.4,
"c": 2.45,
"v": 139148848.5129047
},
{
"ts": "2025-10-13T04:00:00",
"o": 2.39,
"h": 2.44,
"l": 2.39,
"c": 2.43,
"v": 48841706.60118744
},
{
"ts": "2025-10-13T00:00:00",
"o": 2.43,
"h": 2.44,
"l": 2.36,
"c": 2.39,
"v": 78605253.78403775
},
{
"ts": "2025-10-12T20:00:00",
"o": 2.43,
"h": 2.47,
"l": 2.41,
"c": 2.42,
"v": 71924165.35386403
},
{
"ts": "2025-10-12T16:00:00",
"o": 2.39,
"h": 2.47,
"l": 2.39,
"c": 2.44,
"v": 70074401.99962673
},
{
"ts": "2025-10-12T12:00:00",
"o": 2.35,
"h": 2.41,
"l": 2.31,
"c": 2.39,
"v": 156459878.9957643
},
{
"ts": "2025-10-12T08:00:00",
"o": 2.3,
"h": 2.34,
"l": 2.28,
"c": 2.34,
"v": 89874225.46165629
},
{
"ts": "2025-10-12T04:00:00",
"o": 2.28,
"h": 2.34,
"l": 2.28,
"c": 2.31,
"v": 56781086.27317468
},
{
"ts": "2025-10-12T00:00:00",
"o": 2.34,
"h": 2.36,
"l": 2.24,
"c": 2.28,
"v": 162718461.40409815
},
{
"ts": "2025-10-11T20:00:00",
"o": 2.38,
"h": 2.39,
"l": 2.32,
"c": 2.34,
"v": 76218091.09687982
},
{
"ts": "2025-10-11T16:00:00",
"o": 2.39,
"h": 2.41,
"l": 2.37,
"c": 2.38,
"v": 38121446.27456532
},
{
"ts": "2025-10-11T12:00:00",
"o": 2.44,
"h": 2.44,
"l": 2.37,
"c": 2.39,
"v": 82875421.20918383
},
{
"ts": "2025-10-11T08:00:00",
"o": 2.34,
"h": 2.49,
"l": 2.34,
"c": 2.44,
"v": 124939740.05026858
},
{
"ts": "2025-10-11T04:00:00",
"o": 2.4,
"h": 2.44,
"l": 2.32,
"c": 2.34,
"v": 183811202.24970007
},
{
"ts": "2025-10-11T00:00:00",
"o": 2.47,
"h": 2.56,
"l": 2.25,
"c": 2.4,
"v": 611272789.2220719
},
{
"ts": "2025-10-10T20:00:00",
"o": 2.81,
"h": 2.82,
"l": 2.31,
"c": 2.48,
"v": 915313196.9411346
},
{
"ts": "2025-10-10T16:00:00",
"o": 2.83,
"h": 2.84,
"l": 2.8,
"c": 2.82,
"v": 134407498.47430775
},
{
"ts": "2025-10-10T12:00:00",
"o": 2.92,
"h": 2.94,
"l": 2.81,
"c": 2.81,
"v": 636691773.695307
},
{
"ts": "2025-10-10T08:00:00",
"o": 2.9,
"h": 2.94,
"l": 2.87,
"c": 2.91,
"v": 679417034.2568747
},
{
"ts": "2025-10-10T04:00:00",
"o": 2.97,
"h": 2.98,
"l": 2.9,
"c": 2.9,
"v": 965143081.7571486
},
{
"ts": "2025-10-10T00:00:00",
"o": 3.2,
"h": 3.39,
"l": 2.91,
"c": 2.97,
"v": 4295492185.806815
},
{
"ts": "2025-10-09T20:00:00",
"o": 3.19,
"h": 3.23,
"l": 3.08,
"c": 3.21,
"v": 1100505074.2093358
},
{
"ts": "2025-10-09T16:00:00",
"o": 3.2,
"h": 3.2,
"l": 3.11,
"c": 3.2,
"v": 871384243.743542
},
{
"ts": "2025-10-09T12:00:00",
"o": 3.47,
"h": 3.53,
"l": 3.14,
"c": 3.2,
"v": 4317012481.171975
},
{
"ts": "2025-10-09T08:00:00",
"o": 3.79,
"h": 3.84,
"l": 3.38,
"c": 3.48,
"v": 5210185864.258709
},
{
"ts": "2025-10-09T04:00:00",
"o": 3.57,
"h": 3.86,
"l": 3.46,
"c": 3.8,
"v": 6780751686.596799
},
{
"ts": "2025-10-09T00:00:00",
"o": 2.83,
"h": 3.93,
"l": 2.79,
"c": 3.58,
"v": 12750350333.986303
},
{
"ts": "2025-10-08T20:00:00",
"o": 2.78,
"h": 2.83,
"l": 2.78,
"c": 2.81,
"v": 22751204.11230537
},
{
"ts": "2025-10-08T16:00:00",
"o": 2.77,
"h": 2.8,
"l": 2.77,
"c": 2.78,
"v": 11045323.99040255
},
{
"ts": "2025-10-08T12:00:00",
"o": 2.77,
"h": 2.79,
"l": 2.76,
"c": 2.78,
"v": 24949759.80429549
},
{
"ts": "2025-10-08T08:00:00",
"o": 2.75,
"h": 2.78,
"l": 2.75,
"c": 2.77,
"v": 9165622.41989517
},
{
"ts": "2025-10-08T04:00:00",
"o": 2.74,
"h": 2.76,
"l": 2.74,
"c": 2.75,
"v": 5092446.95917807
},
{
"ts": "2025-10-08T00:00:00",
"o": 2.75,
"h": 2.77,
"l": 2.74,
"c": 2.74,
"v": 28239910.82714578
},
{
"ts": "2025-10-07T20:00:00",
"o": 2.76,
"h": 2.77,
"l": 2.75,
"c": 2.76,
"v": 9943397.95335059
},
{
"ts": "2025-10-07T16:00:00",
"o": 2.76,
"h": 2.77,
"l": 2.75,
"c": 2.75,
"v": 11307133.51861654
},
{
"ts": "2025-10-07T12:00:00",
"o": 2.82,
"h": 2.82,
"l": 2.75,
"c": 2.76,
"v": 87701238.64048725
},
{
"ts": "2025-10-07T08:00:00",
"o": 2.8,
"h": 2.82,
"l": 2.79,
"c": 2.82,
"v": 29159752.45917896
},
{
"ts": "2025-10-07T04:00:00",
"o": 2.81,
"h": 2.82,
"l": 2.8,
"c": 2.8,
"v": 15702419.0864253
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 2.02,
"h": 2.02,
"l": 1.99,
"c": 2.01,
"v": 19666524.83226827
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.03,
"h": 2.05,
"l": 1.98,
"c": 2.02,
"v": 139588710.761222
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.13,
"h": 2.14,
"l": 1.98,
"c": 2.04,
"v": 412266488.6999955
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.18,
"h": 2.18,
"l": 2.1,
"c": 2.13,
"v": 120864839.82772867
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.2,
"h": 2.23,
"l": 2.16,
"c": 2.17,
"v": 182289765.57503736
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.25,
"h": 2.27,
"l": 2.19,
"c": 2.2,
"v": 233528187.5928798
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.21,
"h": 2.27,
"l": 2.2,
"c": 2.25,
"v": 185835787.5687523
},
{
"ts": "2025-10-25T00:00:00",
"o": 2.24,
"h": 2.24,
"l": 2.2,
"c": 2.22,
"v": 77620445.86106037
},
{
"ts": "2025-10-24T00:00:00",
"o": 2.22,
"h": 2.24,
"l": 2.21,
"c": 2.23,
"v": 147792886.51799914
},
{
"ts": "2025-10-23T00:00:00",
"o": 2.2,
"h": 2.23,
"l": 2.18,
"c": 2.23,
"v": 93982440.08366758
},
{
"ts": "2025-10-22T00:00:00",
"o": 2.26,
"h": 2.27,
"l": 2.17,
"c": 2.2,
"v": 141742672.82684392
},
{
"ts": "2025-10-21T00:00:00",
"o": 2.3,
"h": 2.32,
"l": 2.22,
"c": 2.25,
"v": 299927969.10562676
},
{
"ts": "2025-10-20T00:00:00",
"o": 2.33,
"h": 2.36,
"l": 2.28,
"c": 2.31,
"v": 315119689.9599513
},
{
"ts": "2025-10-19T00:00:00",
"o": 2.33,
"h": 2.49,
"l": 2.3,
"c": 2.35,
"v": 1158928673.116607
},
{
"ts": "2025-10-18T00:00:00",
"o": 2.29,
"h": 2.49,
"l": 2.26,
"c": 2.33,
"v": 267065251.298914
},
{
"ts": "2025-10-17T00:00:00",
"o": 2.35,
"h": 2.37,
"l": 2.18,
"c": 2.3,
"v": 393892640.7912763
},
{
"ts": "2025-10-16T00:00:00",
"o": 2.44,
"h": 2.47,
"l": 2.33,
"c": 2.36,
"v": 455677911.5253405
},
{
"ts": "2025-10-15T00:00:00",
"o": 2.54,
"h": 2.71,
"l": 2.41,
"c": 2.45,
"v": 1566588408.9329994
},
{
"ts": "2025-10-14T00:00:00",
"o": 2.5,
"h": 2.83,
"l": 2.43,
"c": 2.55,
"v": 6585575702.896466
},
{
"ts": "2025-10-13T00:00:00",
"o": 2.43,
"h": 2.57,
"l": 2.36,
"c": 2.51,
"v": 661181537.3991553
},
{
"ts": "2025-10-12T00:00:00",
"o": 2.34,
"h": 2.47,
"l": 2.24,
"c": 2.42,
"v": 607832219.4881842
},
{
"ts": "2025-10-11T00:00:00",
"o": 2.47,
"h": 2.56,
"l": 2.25,
"c": 2.34,
"v": 1117238690.1026695
},
{
"ts": "2025-10-10T00:00:00",
"o": 3.2,
"h": 3.39,
"l": 2.31,
"c": 2.48,
"v": 7626464770.931588
},
{
"ts": "2025-10-09T00:00:00",
"o": 2.83,
"h": 3.93,
"l": 2.79,
"c": 3.21,
"v": 31030189683.966663
},
{
"ts": "2025-10-08T00:00:00",
"o": 2.75,
"h": 2.83,
"l": 2.74,
"c": 2.81,
"v": 101244268.11322244
},
{
"ts": "2025-10-07T00:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.75,
"c": 2.76,
"v": 172475180.79976726
},
{
"ts": "2025-10-06T00:00:00",
"o": 2.82,
"h": 2.84,
"l": 2.8,
"c": 2.82,
"v": 51473868.08311153
},
{
"ts": "2025-10-05T00:00:00",
"o": 2.8,
"h": 2.88,
"l": 2.79,
"c": 2.81,
"v": 124314691.8329749
},
{
"ts": "2025-10-04T00:00:00",
"o": 2.81,
"h": 2.83,
"l": 2.78,
"c": 2.8,
"v": 71535071.7064912
},
{
"ts": "2025-10-03T00:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.77,
"c": 2.83,
"v": 183626034.5355172
},
{
"ts": "2025-10-02T00:00:00",
"o": 2.81,
"h": 2.82,
"l": 2.78,
"c": 2.82,
"v": 246066874.98783195
},
{
"ts": "2025-10-01T00:00:00",
"o": 2.78,
"h": 2.82,
"l": 2.74,
"c": 2.82,
"v": 179734365.13679063
},
{
"ts": "2025-09-30T00:00:00",
"o": 2.8,
"h": 2.84,
"l": 2.74,
"c": 2.78,
"v": 494630152.14611155
},
{
"ts": "2025-09-29T00:00:00",
"o": 2.81,
"h": 2.82,
"l": 2.76,
"c": 2.79,
"v": 96580327.71209086
},
{
"ts": "2025-09-28T00:00:00",
"o": 2.79,
"h": 2.81,
"l": 2.74,
"c": 2.81,
"v": 35491800.58163932
},
{
"ts": "2025-09-27T00:00:00",
"o": 2.82,
"h": 2.82,
"l": 2.76,
"c": 2.8,
"v": 31814304.12816144
},
{
"ts": "2025-09-26T00:00:00",
"o": 2.79,
"h": 2.83,
"l": 2.701,
"c": 2.83,
"v": 104541121.4834842
},
{
"ts": "2025-09-25T00:00:00",
"o": 2.88,
"h": 2.89,
"l": 2.76,
"c": 2.79,
"v": 144193641.85590437
},
{
"ts": "2025-09-24T00:00:00",
"o": 2.9,
"h": 2.97,
"l": 2.86,
"c": 2.88,
"v": 78214595.89350417
},
{
"ts": "2025-09-23T00:00:00",
"o": 2.93,
"h": 2.98,
"l": 2.84,
"c": 2.9,
"v": 190208078.16207495
},
{
"ts": "2025-09-22T00:00:00",
"o": 3.01,
"h": 3.03,
"l": 2.87,
"c": 2.91,
"v": 327593840.7726086
},
{
"ts": "2025-09-21T00:00:00",
"o": 3.03,
"h": 3.04,
"l": 3,
"c": 3.01,
"v": 61955143.7199669
},
{
"ts": "2025-09-20T00:00:00",
"o": 3.01,
"h": 3.04,
"l": 3.01,
"c": 3.04,
"v": 59200260.3227089
},
{
"ts": "2025-09-19T00:00:00",
"o": 3.05,
"h": 3.06,
"l": 3.01,
"c": 3.02,
"v": 77729381.45796701
},
{
"ts": "2025-09-18T00:00:00",
"o": 3.06,
"h": 3.07,
"l": 3.02,
"c": 3.06,
"v": 57420444.1384868
},
{
"ts": "2025-09-17T00:00:00",
"o": 3.03,
"h": 3.06,
"l": 3.02,
"c": 3.05,
"v": 59162676.38089682
},
{
"ts": "2025-09-16T00:00:00",
"o": 3.02,
"h": 3.05,
"l": 3.01,
"c": 3.03,
"v": 50293409.24137734
},
{
"ts": "2025-09-15T00:00:00",
"o": 3.06,
"h": 3.08,
"l": 3,
"c": 3.04,
"v": 115194695.4019659
},
{
"ts": "2025-09-14T00:00:00",
"o": 3.11,
"h": 3.11,
"l": 3.05,
"c": 3.06,
"v": 73839665.21119888
},
{
"ts": "2025-09-13T00:00:00",
"o": 3.08,
"h": 3.12,
"l": 3.07,
"c": 3.11,
"v": 119119103.48270077
},
{
"ts": "2025-09-12T00:00:00",
"o": 3.06,
"h": 3.09,
"l": 3.06,
"c": 3.08,
"v": 107025914.05048902
},
{
"ts": "2025-09-11T00:00:00",
"o": 3.07,
"h": 3.09,
"l": 3.03,
"c": 3.07,
"v": 104216595.70206268
},
{
"ts": "2025-09-10T00:00:00",
"o": 3.05,
"h": 3.09,
"l": 3.05,
"c": 3.09,
"v": 115182729.39968699
},
{
"ts": "2025-09-09T00:00:00",
"o": 3.04,
"h": 3.07,
"l": 3.03,
"c": 3.07,
"v": 106984836.2278079
},
{
"ts": "2025-09-08T00:00:00",
"o": 3.03,
"h": 3.05,
"l": 3,
"c": 3.04,
"v": 108230248.38436912
},
{
"ts": "2025-09-07T00:00:00",
"o": 3.02,
"h": 3.03,
"l": 3,
"c": 3.03,
"v": 49645553.99565395
},
{
"ts": "2025-09-06T00:00:00",
"o": 3.03,
"h": 3.04,
"l": 3.01,
"c": 3.03,
"v": 28056931.81232888
},
{
"ts": "2025-09-05T00:00:00",
"o": 3,
"h": 3.04,
"l": 3,
"c": 3.03,
"v": 63065766.9738661
},
{
"ts": "2025-09-04T00:00:00",
"o": 3.04,
"h": 3.04,
"l": 3,
"c": 3.02,
"v": 41192791.03389729
},
{
"ts": "2025-09-03T00:00:00",
"o": 3.05,
"h": 3.05,
"l": 3.01,
"c": 3.03,
"v": 74995173.49336883
},
{
"ts": "2025-09-02T00:00:00",
"o": 3.01,
"h": 3.06,
"l": 3.01,
"c": 3.05,
"v": 90429727.9542006
},
{
"ts": "2025-09-01T00:00:00",
"o": 3.03,
"h": 3.08,
"l": 3,
"c": 3.03,
"v": 105551201.87569757
},
{
"ts": "2025-08-31T00:00:00",
"o": 3.08,
"h": 3.09,
"l": 3.03,
"c": 3.04,
"v": 55140445.48888165
},
{
"ts": "2025-08-30T00:00:00",
"o": 3.06,
"h": 3.08,
"l": 3.03,
"c": 3.08,
"v": 59669146.17450683
},
{
"ts": "2025-08-29T00:00:00",
"o": 3.15,
"h": 3.19,
"l": 3,
"c": 3.08,
"v": 382380190.7733043
},
{
"ts": "2025-08-28T00:00:00",
"o": 3.07,
"h": 3.15,
"l": 3.07,
"c": 3.15,
"v": 79387650.52073
},
{
"ts": "2025-08-27T00:00:00",
"o": 3.11,
"h": 3.13,
"l": 3.05,
"c": 3.08,
"v": 122608575.72980703
},
{
"ts": "2025-08-26T00:00:00",
"o": 3.03,
"h": 3.11,
"l": 3.01,
"c": 3.11,
"v": 93015845.71089211
},
{
"ts": "2025-08-25T00:00:00",
"o": 3.13,
"h": 3.16,
"l": 3.02,
"c": 3.04,
"v": 166158727.74099395
},
{
"ts": "2025-08-24T00:00:00",
"o": 3.18,
"h": 3.19,
"l": 3.07,
"c": 3.13,
"v": 116990085.27433804
},
{
"ts": "2025-08-23T00:00:00",
"o": 3.21,
"h": 3.22,
"l": 3.15,
"c": 3.18,
"v": 76376150.5489605
},
{
"ts": "2025-08-22T00:00:00",
"o": 3.09,
"h": 3.21,
"l": 3.02,
"c": 3.21,
"v": 173774060.1963148
},
{
"ts": "2025-08-21T00:00:00",
"o": 3.09,
"h": 3.13,
"l": 3.06,
"c": 3.1,
"v": 71392853.15959322
},
{
"ts": "2025-08-20T00:00:00",
"o": 3.037,
"h": 3.1,
"l": 3.03,
"c": 3.1,
"v": 106257175.23615728
},
{
"ts": "2025-08-19T00:00:00",
"o": 3.1,
"h": 3.12,
"l": 3.04,
"c": 3.04,
"v": 83933165.95260593
},
{
"ts": "2025-08-18T00:00:00",
"o": 3.16,
"h": 3.16,
"l": 3.07,
"c": 3.1,
"v": 102965086.60944434
},
{
"ts": "2025-08-17T00:00:00",
"o": 3.14,
"h": 3.18,
"l": 3.12,
"c": 3.16,
"v": 66975624.48573693
},
{
"ts": "2025-08-16T00:00:00",
"o": 3.12,
"h": 3.15,
"l": 3.1,
"c": 3.14,
"v": 27291960.86000649
},
{
"ts": "2025-08-15T00:00:00",
"o": 3.12,
"h": 3.18,
"l": 3.09,
"c": 3.12,
"v": 134361390.69585398
},
{
"ts": "2025-08-14T00:00:00",
"o": 3.23,
"h": 3.27,
"l": 3.07,
"c": 3.11,
"v": 197078694.57993788
},
{
"ts": "2025-08-13T00:00:00",
"o": 3.2,
"h": 3.25,
"l": 3.15,
"c": 3.24,
"v": 123504054.78505476
},
{
"ts": "2025-08-12T00:00:00",
"o": 3.15,
"h": 3.2,
"l": 3.09,
"c": 3.2,
"v": 91360262.96449278
},
{
"ts": "2025-08-11T00:00:00",
"o": 3.21,
"h": 3.24,
"l": 3.12,
"c": 3.13,
"v": 107056020.39972019
},
{
"ts": "2025-08-10T00:00:00",
"o": 3.24,
"h": 3.28,
"l": 3.15,
"c": 3.21,
"v": 106414625.80100788
},
{
"ts": "2025-08-09T00:00:00",
"o": 3.19,
"h": 3.26,
"l": 3.17,
"c": 3.24,
"v": 123993269.3457199
},
{
"ts": "2025-08-08T00:00:00",
"o": 3.16,
"h": 3.23,
"l": 3.09,
"c": 3.18,
"v": 139799325.3564658
},
{
"ts": "2025-08-07T00:00:00",
"o": 3.11,
"h": 3.18,
"l": 3.07,
"c": 3.17,
"v": 164202521.78099617
},
{
"ts": "2025-08-06T00:00:00",
"o": 3.13,
"h": 3.14,
"l": 3.04,
"c": 3.11,
"v": 171375694.81134564
},
{
"ts": "2025-08-05T00:00:00",
"o": 3.15,
"h": 3.18,
"l": 3.09,
"c": 3.12,
"v": 172653788.66520196
},
{
"ts": "2025-08-04T00:00:00",
"o": 3.12,
"h": 3.17,
"l": 3.07,
"c": 3.15,
"v": 129875502.24522021
},
{
"ts": "2025-08-03T00:00:00",
"o": 3.1,
"h": 3.16,
"l": 3.06,
"c": 3.12,
"v": 115877059.50590095
},
{
"ts": "2025-08-02T00:00:00",
"o": 3.12,
"h": 3.27,
"l": 3.07,
"c": 3.08,
"v": 378724687.763967
},
{
"ts": "2025-08-01T00:00:00",
"o": 3.26,
"h": 3.43,
"l": 3.09,
"c": 3.12,
"v": 821861601.5213927
},
{
"ts": "2025-07-31T00:00:00",
"o": 3.37,
"h": 3.63,
"l": 3.23,
"c": 3.24,
"v": 1548958093.405589
},
{
"ts": "2025-07-30T00:00:00",
"o": 3.246,
"h": 3.714,
"l": 3.201,
"c": 3.35,
"v": 5378156188.581735
},
{
"ts": "2025-07-29T00:00:00",
"o": 3.291,
"h": 3.322,
"l": 3.212,
"c": 3.238,
"v": 174074981.8396461
},
{
"ts": "2025-07-28T00:00:00",
"o": 3.351,
"h": 3.382,
"l": 3.235,
"c": 3.295,
"v": 123329403.7570442
},
{
"ts": "2025-07-27T00:00:00",
"o": 3.32,
"h": 3.416,
"l": 3.31,
"c": 3.351,
"v": 113418838.54884642
},
{
"ts": "2025-07-26T00:00:00",
"o": 3.321,
"h": 3.48,
"l": 3.241,
"c": 3.32,
"v": 160706299.41621682
},
{
"ts": "2025-07-25T00:00:00",
"o": 3.265,
"h": 3.5,
"l": 3.19,
"c": 3.317,
"v": 502856486.46890664
},
{
"ts": "2025-07-24T00:00:00",
"o": 3.371,
"h": 3.386,
"l": 3.169,
"c": 3.267,
"v": 274219386.98585165
},
{
"ts": "2025-07-23T00:00:00",
"o": 3.571,
"h": 3.582,
"l": 3.314,
"c": 3.35,
"v": 347671885.9939164
},
{
"ts": "2025-07-22T00:00:00",
"o": 3.54,
"h": 3.65,
"l": 3.421,
"c": 3.572,
"v": 643262656.4098922
},
{
"ts": "2025-07-21T00:00:00",
"o": 3.539,
"h": 3.566,
"l": 3.492,
"c": 3.546,
"v": 351241915.86298996
},
{
"ts": "2025-07-20T00:00:00",
"o": 3.422,
"h": 3.54,
"l": 3.4,
"c": 3.539,
"v": 311535172.93759775
},
{
"ts": "2025-07-19T00:00:00",
"o": 3.376,
"h": 3.45,
"l": 3.32,
"c": 3.436,
"v": 150658987.62928092
},
{
"ts": "2025-07-18T00:00:00",
"o": 3.344,
"h": 3.422,
"l": 3.3,
"c": 3.373,
"v": 373416071.6972629
},
{
"ts": "2025-07-17T00:00:00",
"o": 3.338,
"h": 3.408,
"l": 3.273,
"c": 3.344,
"v": 298639038.1480551
},
{
"ts": "2025-07-16T00:00:00",
"o": 3.336,
"h": 3.37,
"l": 3.291,
"c": 3.338,
"v": 174352026.21761975
},
{
"ts": "2025-07-15T00:00:00",
"o": 3.321,
"h": 3.357,
"l": 3.193,
"c": 3.336,
"v": 212285200.7583888
},
{
"ts": "2025-07-14T00:00:00",
"o": 3.322,
"h": 3.369,
"l": 3.249,
"c": 3.331,
"v": 314075299.2709042
},
{
"ts": "2025-07-13T00:00:00",
"o": 3.376,
"h": 3.376,
"l": 3.256,
"c": 3.314,
"v": 278963116.7525631
},
{
"ts": "2025-07-12T00:00:00",
"o": 3.138,
"h": 3.38,
"l": 3.115,
"c": 3.374,
"v": 737896996.3356621
},
{
"ts": "2025-07-11T00:00:00",
"o": 3.184,
"h": 3.279,
"l": 3,
"c": 3.138,
"v": 521298085.672056
},
{
"ts": "2025-07-10T00:00:00",
"o": 3.124,
"h": 3.199,
"l": 3.073,
"c": 3.189,
"v": 166151525.74308857
},
{
"ts": "2025-07-09T00:00:00",
"o": 3.119,
"h": 3.152,
"l": 3.072,
"c": 3.118,
"v": 142175148.89696926
},
{
"ts": "2025-07-08T00:00:00",
"o": 3.081,
"h": 3.126,
"l": 3.043,
"c": 3.11,
"v": 78819238.45765518
},
{
"ts": "2025-07-07T00:00:00",
"o": 3.101,
"h": 3.147,
"l": 3.061,
"c": 3.074,
"v": 89245515.97763096
},
{
"ts": "2025-07-06T00:00:00",
"o": 3.127,
"h": 3.178,
"l": 3.068,
"c": 3.101,
"v": 50575720.03493886
},
{
"ts": "2025-07-05T00:00:00",
"o": 3.131,
"h": 3.14,
"l": 3.105,
"c": 3.132,
"v": 28355105.49904604
},
{
"ts": "2025-07-04T00:00:00",
"o": 3.193,
"h": 3.236,
"l": 3.07,
"c": 3.131,
"v": 191450904.2850393
},
{
"ts": "2025-07-03T00:00:00",
"o": 3.14,
"h": 3.225,
"l": 3.12,
"c": 3.192,
"v": 329959517.52714926
},
{
"ts": "2025-07-02T00:00:00",
"o": 2.963,
"h": 3.218,
"l": 2.951,
"c": 3.129,
"v": 886396237.999713
},
{
"ts": "2025-07-01T00:00:00",
"o": 2.973,
"h": 3.017,
"l": 2.952,
"c": 2.956,
"v": 138296389.3309872
},
{
"ts": "2025-06-30T00:00:00",
"o": 3.029,
"h": 3.029,
"l": 2.951,
"c": 2.973,
"v": 114600078.54767834
},
{
"ts": "2025-06-29T00:00:00",
"o": 2.991,
"h": 3.033,
"l": 2.976,
"c": 3.016,
"v": 39427796.37876066
},
{
"ts": "2025-06-28T00:00:00",
"o": 2.964,
"h": 2.995,
"l": 2.958,
"c": 2.991,
"v": 28340977.38072079
},
{
"ts": "2025-06-27T00:00:00",
"o": 2.978,
"h": 3.023,
"l": 2.928,
"c": 2.964,
"v": 79823597.97256015
},
{
"ts": "2025-06-26T00:00:00",
"o": 3.093,
"h": 3.104,
"l": 2.971,
"c": 2.974,
"v": 114073049.60628077
},
{
"ts": "2025-06-25T00:00:00",
"o": 3.124,
"h": 3.174,
"l": 3.057,
"c": 3.084,
"v": 164048278.04374987
},
{
"ts": "2025-06-24T00:00:00",
"o": 3.075,
"h": 3.131,
"l": 3.05,
"c": 3.115,
"v": 145865982.87533244
},
{
"ts": "2025-06-23T00:00:00",
"o": 2.908,
"h": 3.088,
"l": 2.902,
"c": 3.075,
"v": 102530553.8611817
},
{
"ts": "2025-06-22T00:00:00",
"o": 3.028,
"h": 3.045,
"l": 2.835,
"c": 2.916,
"v": 155444313.52499902
},
{
"ts": "2025-06-21T00:00:00",
"o": 3.046,
"h": 3.085,
"l": 2.98,
"c": 3.003,
"v": 66713077.65205712
},
{
"ts": "2025-06-20T00:00:00",
"o": 3.076,
"h": 3.106,
"l": 3.004,
"c": 3.052,
"v": 135919122.06844595
},
{
"ts": "2025-06-19T00:00:00",
"o": 3.086,
"h": 3.099,
"l": 3.04,
"c": 3.076,
"v": 44402447.05459534
},
{
"ts": "2025-06-18T00:00:00",
"o": 3.012,
"h": 3.099,
"l": 3,
"c": 3.085,
"v": 116301662.21401398
},
{
"ts": "2025-06-17T00:00:00",
"o": 3.044,
"h": 3.122,
"l": 3.006,
"c": 3.011,
"v": 125112952.37384756
},
{
"ts": "2025-06-16T00:00:00",
"o": 3.082,
"h": 3.112,
"l": 3.044,
"c": 3.044,
"v": 81515224.30504806
},
{
"ts": "2025-06-15T00:00:00",
"o": 3.082,
"h": 3.17,
"l": 3.06,
"c": 3.081,
"v": 67735864.45492794
},
{
"ts": "2025-06-14T00:00:00",
"o": 3.064,
"h": 3.117,
"l": 3.041,
"c": 3.09,
"v": 27777092.98471406
},
{
"ts": "2025-06-13T00:00:00",
"o": 3.116,
"h": 3.118,
"l": 3,
"c": 3.069,
"v": 162967330.97027773
},
{
"ts": "2025-06-12T00:00:00",
"o": 3.225,
"h": 3.233,
"l": 3.107,
"c": 3.112,
"v": 104826387.2944838
},
{
"ts": "2025-06-11T00:00:00",
"o": 3.265,
"h": 3.272,
"l": 3.221,
"c": 3.233,
"v": 83048304.99951059
},
{
"ts": "2025-06-10T00:00:00",
"o": 3.222,
"h": 3.271,
"l": 3.175,
"c": 3.26,
"v": 117341588.7615282
},
{
"ts": "2025-06-09T00:00:00",
"o": 3.136,
"h": 3.239,
"l": 3.121,
"c": 3.235,
"v": 108358459.97761288
},
{
"ts": "2025-06-08T00:00:00",
"o": 3.172,
"h": 3.179,
"l": 3.121,
"c": 3.132,
"v": 24816582.32416495
},
{
"ts": "2025-06-07T00:00:00",
"o": 3.113,
"h": 3.189,
"l": 3.082,
"c": 3.169,
"v": 27724030.42991297
},
{
"ts": "2025-06-06T00:00:00",
"o": 3.027,
"h": 3.168,
"l": 3.017,
"c": 3.099,
"v": 96520382.35696937
},
{
"ts": "2025-06-05T00:00:00",
"o": 3.175,
"h": 3.199,
"l": 3,
"c": 3.029,
"v": 201477467.44091293
}
]
},
"orderbook": {
"market": "KRW-MBL",
"timestamp": 1761963439888,
"total_ask_size": 106449100.34531431,
"total_bid_size": 88233593.55943069,
"units": [
{
"ask_price": 2.01,
"bid_price": 2,
"ask_size": 2388869.32552831,
"bid_size": 3721347.76593117
},
{
"ask_price": 2.02,
"bid_price": 1.99,
"ask_size": 2217991.45862361,
"bid_size": 13332789.32270627
},
{
"ask_price": 2.03,
"bid_price": 1.98,
"ask_size": 1535093.93365682,
"bid_size": 8119136.89386332
},
{
"ask_price": 2.04,
"bid_price": 1.97,
"ask_size": 86437.8552573,
"bid_size": 2836782.29860509
},
{
"ask_price": 2.05,
"bid_price": 1.96,
"ask_size": 2591854.29444875,
"bid_size": 6644653.96822912
}
]
},
"micro": {
"last_price": 2.01,
"best_bid": 2,
"best_ask": 2.01,
"mid": 2.005,
"spread_abs": 0.009999999999999787,
"spread_bps": 49.8753117206972,
"ob_imbalance_topN": -0.5942378117218985,
"h1_return": -0.08636363636363653,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 2.013,
"upper": 2.0298522995463526,
"lower": 1.9961477004536472,
"bandwidth_pct": 1.6743467010782616,
"position_0to1": 0.4109913756354575
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-ME",
"last": {
"price": 655,
"ts": "2025-11-01T02:16:13.965Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 658,
"h": 658,
"l": 652,
"c": 655,
"v": 50972.42329754
},
{
"ts": "2025-11-01T01:00:00",
"o": 661,
"h": 663,
"l": 658,
"c": 658,
"v": 88972.43640112
},
{
"ts": "2025-11-01T00:00:00",
"o": 662,
"h": 664,
"l": 658,
"c": 663,
"v": 105836.1625432
},
{
"ts": "2025-10-31T23:00:00",
"o": 664,
"h": 664,
"l": 661,
"c": 664,
"v": 95763.9455459
},
{
"ts": "2025-10-31T22:00:00",
"o": 659,
"h": 663,
"l": 659,
"c": 662,
"v": 93560.27295198
},
{
"ts": "2025-10-31T21:00:00",
"o": 662,
"h": 662,
"l": 657,
"c": 659,
"v": 50068.08704138
},
{
"ts": "2025-10-31T20:00:00",
"o": 665,
"h": 665,
"l": 659,
"c": 662,
"v": 69957.21355102
},
{
"ts": "2025-10-31T19:00:00",
"o": 654,
"h": 666,
"l": 654,
"c": 666,
"v": 126547.80039549
},
{
"ts": "2025-10-31T18:00:00",
"o": 654,
"h": 661,
"l": 653,
"c": 657,
"v": 128023.20636589
},
{
"ts": "2025-10-31T17:00:00",
"o": 649,
"h": 656,
"l": 646,
"c": 655,
"v": 82565.84375646
},
{
"ts": "2025-10-31T16:00:00",
"o": 656,
"h": 657,
"l": 648,
"c": 649,
"v": 116275.26500768
},
{
"ts": "2025-10-31T15:00:00",
"o": 662,
"h": 666,
"l": 657,
"c": 658,
"v": 69677.06429632
},
{
"ts": "2025-10-31T14:00:00",
"o": 664,
"h": 665,
"l": 658,
"c": 664,
"v": 103959.87525548
},
{
"ts": "2025-10-31T13:00:00",
"o": 663,
"h": 665,
"l": 658,
"c": 664,
"v": 127870.05722611
},
{
"ts": "2025-10-31T12:00:00",
"o": 667,
"h": 670,
"l": 661,
"c": 662,
"v": 148231.00884865
},
{
"ts": "2025-10-31T11:00:00",
"o": 657,
"h": 666,
"l": 656,
"c": 666,
"v": 80620.75021388
},
{
"ts": "2025-10-31T10:00:00",
"o": 658,
"h": 660,
"l": 657,
"c": 657,
"v": 32894.01049824
},
{
"ts": "2025-10-31T09:00:00",
"o": 662,
"h": 664,
"l": 658,
"c": 658,
"v": 74721.01893659
},
{
"ts": "2025-10-31T08:00:00",
"o": 657,
"h": 661,
"l": 655,
"c": 660,
"v": 79438.87187345
},
{
"ts": "2025-10-31T07:00:00",
"o": 654,
"h": 657,
"l": 652,
"c": 657,
"v": 62311.4036114
},
{
"ts": "2025-10-31T06:00:00",
"o": 656,
"h": 656,
"l": 651,
"c": 651,
"v": 52661.06863001
},
{
"ts": "2025-10-31T05:00:00",
"o": 662,
"h": 662,
"l": 653,
"c": 653,
"v": 64920.38197657
},
{
"ts": "2025-10-31T04:00:00",
"o": 657,
"h": 663,
"l": 657,
"c": 662,
"v": 47146.25781542
},
{
"ts": "2025-10-31T03:00:00",
"o": 654,
"h": 659,
"l": 653,
"c": 657,
"v": 63729.87123285
},
{
"ts": "2025-10-31T02:00:00",
"o": 664,
"h": 664,
"l": 654,
"c": 654,
"v": 131179.91153368
},
{
"ts": "2025-10-31T01:00:00",
"o": 657,
"h": 666,
"l": 657,
"c": 665,
"v": 196384.19557423
},
{
"ts": "2025-10-31T00:00:00",
"o": 658,
"h": 662,
"l": 651,
"c": 656,
"v": 356016.43013763
},
{
"ts": "2025-10-30T23:00:00",
"o": 655,
"h": 660,
"l": 654,
"c": 659,
"v": 152306.39761063
},
{
"ts": "2025-10-30T22:00:00",
"o": 655,
"h": 657,
"l": 651,
"c": 655,
"v": 110891.90806636
},
{
"ts": "2025-10-30T21:00:00",
"o": 652,
"h": 655,
"l": 649,
"c": 655,
"v": 99022.51011986
},
{
"ts": "2025-10-30T20:00:00",
"o": 647,
"h": 653,
"l": 646,
"c": 652,
"v": 85536.80024792
},
{
"ts": "2025-10-30T19:00:00",
"o": 651,
"h": 651,
"l": 643,
"c": 648,
"v": 200610.276196
},
{
"ts": "2025-10-30T18:00:00",
"o": 658,
"h": 658,
"l": 646,
"c": 648,
"v": 52780.65254247
},
{
"ts": "2025-10-30T17:00:00",
"o": 662,
"h": 664,
"l": 650,
"c": 657,
"v": 226292.11157375
},
{
"ts": "2025-10-30T16:00:00",
"o": 659,
"h": 666,
"l": 658,
"c": 662,
"v": 72918.22455094
},
{
"ts": "2025-10-30T15:00:00",
"o": 662,
"h": 663,
"l": 654,
"c": 659,
"v": 463111.78384403
},
{
"ts": "2025-10-30T14:00:00",
"o": 666,
"h": 671,
"l": 661,
"c": 661,
"v": 190171.19125853
},
{
"ts": "2025-10-30T13:00:00",
"o": 672,
"h": 677,
"l": 660,
"c": 666,
"v": 629925.5223312
},
{
"ts": "2025-10-30T12:00:00",
"o": 669,
"h": 685,
"l": 665,
"c": 673,
"v": 905531.94926968
},
{
"ts": "2025-10-30T11:00:00",
"o": 664,
"h": 670,
"l": 663,
"c": 669,
"v": 332412.06842321
},
{
"ts": "2025-10-30T10:00:00",
"o": 667,
"h": 670,
"l": 661,
"c": 665,
"v": 155644.68656577
},
{
"ts": "2025-10-30T09:00:00",
"o": 670,
"h": 671,
"l": 667,
"c": 669,
"v": 175837.56057502
},
{
"ts": "2025-10-30T08:00:00",
"o": 673,
"h": 676,
"l": 669,
"c": 670,
"v": 219794.02668397
},
{
"ts": "2025-10-30T07:00:00",
"o": 672,
"h": 676,
"l": 671,
"c": 674,
"v": 103704.594683
},
{
"ts": "2025-10-30T06:00:00",
"o": 670,
"h": 675,
"l": 665,
"c": 671,
"v": 339749.59974761
},
{
"ts": "2025-10-30T05:00:00",
"o": 665,
"h": 673,
"l": 662,
"c": 671,
"v": 331625.35661605
},
{
"ts": "2025-10-30T04:00:00",
"o": 679,
"h": 680,
"l": 660,
"c": 666,
"v": 1239592.7705215
},
{
"ts": "2025-10-30T03:00:00",
"o": 684,
"h": 686,
"l": 674,
"c": 680,
"v": 489494.3591587
},
{
"ts": "2025-10-30T02:00:00",
"o": 691,
"h": 692,
"l": 675,
"c": 685,
"v": 1342915.2725059
},
{
"ts": "2025-10-30T01:00:00",
"o": 687,
"h": 695,
"l": 685,
"c": 692,
"v": 174437.11247711
},
{
"ts": "2025-10-30T00:00:00",
"o": 694,
"h": 698,
"l": 681,
"c": 689,
"v": 704262.00526768
},
{
"ts": "2025-10-29T23:00:00",
"o": 705,
"h": 705,
"l": 687,
"c": 695,
"v": 459953.35285143
},
{
"ts": "2025-10-29T22:00:00",
"o": 707,
"h": 708,
"l": 702,
"c": 705,
"v": 201949.49729094
},
{
"ts": "2025-10-29T21:00:00",
"o": 706,
"h": 709,
"l": 704,
"c": 707,
"v": 117775.37224947
},
{
"ts": "2025-10-29T20:00:00",
"o": 710,
"h": 712,
"l": 704,
"c": 706,
"v": 130996.76642723
},
{
"ts": "2025-10-29T19:00:00",
"o": 707,
"h": 711,
"l": 701,
"c": 710,
"v": 159604.26946195
},
{
"ts": "2025-10-29T18:00:00",
"o": 706,
"h": 709,
"l": 688,
"c": 707,
"v": 375955.19259583
},
{
"ts": "2025-10-29T17:00:00",
"o": 695,
"h": 708,
"l": 695,
"c": 706,
"v": 171311.00643948
},
{
"ts": "2025-10-29T16:00:00",
"o": 700,
"h": 701,
"l": 694,
"c": 695,
"v": 104853.69835607
},
{
"ts": "2025-10-29T15:00:00",
"o": 703,
"h": 704,
"l": 695,
"c": 700,
"v": 213414.65367378
},
{
"ts": "2025-10-29T14:00:00",
"o": 708,
"h": 708,
"l": 699,
"c": 703,
"v": 302203.27863084
},
{
"ts": "2025-10-29T13:00:00",
"o": 707,
"h": 717,
"l": 705,
"c": 708,
"v": 378622.64697264
},
{
"ts": "2025-10-29T12:00:00",
"o": 701,
"h": 710,
"l": 701,
"c": 706,
"v": 371070.37024391
},
{
"ts": "2025-10-29T11:00:00",
"o": 699,
"h": 703,
"l": 697,
"c": 701,
"v": 236696.31594404
},
{
"ts": "2025-10-29T10:00:00",
"o": 694,
"h": 701,
"l": 693,
"c": 697,
"v": 313830.35638446
},
{
"ts": "2025-10-29T09:00:00",
"o": 701,
"h": 703,
"l": 692,
"c": 694,
"v": 658986.98752648
},
{
"ts": "2025-10-29T08:00:00",
"o": 719,
"h": 719,
"l": 699,
"c": 701,
"v": 1958639.30749694
},
{
"ts": "2025-10-29T07:00:00",
"o": 722,
"h": 731,
"l": 718,
"c": 719,
"v": 1134548.22764394
},
{
"ts": "2025-10-29T06:00:00",
"o": 722,
"h": 727,
"l": 719,
"c": 723,
"v": 385058.65226666
},
{
"ts": "2025-10-29T05:00:00",
"o": 723,
"h": 729,
"l": 717,
"c": 723,
"v": 506486.18096063
},
{
"ts": "2025-10-29T04:00:00",
"o": 723,
"h": 735,
"l": 719,
"c": 725,
"v": 869020.15506528
},
{
"ts": "2025-10-29T03:00:00",
"o": 716,
"h": 726,
"l": 716,
"c": 723,
"v": 802254.26132272
},
{
"ts": "2025-10-29T02:00:00",
"o": 731,
"h": 740,
"l": 715,
"c": 717,
"v": 1660585.08477239
},
{
"ts": "2025-10-29T01:00:00",
"o": 738,
"h": 759,
"l": 724,
"c": 730,
"v": 6301191.59380886
},
{
"ts": "2025-10-29T00:00:00",
"o": 703,
"h": 778,
"l": 700,
"c": 740,
"v": 19689023.9762649
},
{
"ts": "2025-10-28T23:00:00",
"o": 697,
"h": 710,
"l": 696,
"c": 703,
"v": 827402.29217837
},
{
"ts": "2025-10-28T22:00:00",
"o": 684,
"h": 699,
"l": 683,
"c": 697,
"v": 628991.65935823
},
{
"ts": "2025-10-28T21:00:00",
"o": 687,
"h": 688,
"l": 680,
"c": 684,
"v": 667418.06643495
},
{
"ts": "2025-10-28T20:00:00",
"o": 698,
"h": 699,
"l": 685,
"c": 688,
"v": 575361.81995086
},
{
"ts": "2025-10-28T19:00:00",
"o": 706,
"h": 706,
"l": 696,
"c": 698,
"v": 266631.54367831
},
{
"ts": "2025-10-28T18:00:00",
"o": 708,
"h": 709,
"l": 701,
"c": 706,
"v": 94677.55312396
},
{
"ts": "2025-10-28T17:00:00",
"o": 709,
"h": 712,
"l": 706,
"c": 707,
"v": 183606.73130475
},
{
"ts": "2025-10-28T16:00:00",
"o": 711,
"h": 715,
"l": 708,
"c": 709,
"v": 118517.73524144
},
{
"ts": "2025-10-28T15:00:00",
"o": 722,
"h": 727,
"l": 710,
"c": 712,
"v": 377315.53630299
},
{
"ts": "2025-10-28T14:00:00",
"o": 715,
"h": 722,
"l": 707,
"c": 721,
"v": 476281.87643814
},
{
"ts": "2025-10-28T13:00:00",
"o": 717,
"h": 720,
"l": 713,
"c": 715,
"v": 338761.50963245
},
{
"ts": "2025-10-28T12:00:00",
"o": 722,
"h": 722,
"l": 714,
"c": 719,
"v": 370006.21293197
},
{
"ts": "2025-10-28T11:00:00",
"o": 716,
"h": 724,
"l": 715,
"c": 722,
"v": 510969.98546212
},
{
"ts": "2025-10-28T10:00:00",
"o": 712,
"h": 717,
"l": 710,
"c": 717,
"v": 254596.39088711
},
{
"ts": "2025-10-28T09:00:00",
"o": 711,
"h": 715,
"l": 708,
"c": 712,
"v": 318591.71499414
},
{
"ts": "2025-10-28T08:00:00",
"o": 708,
"h": 715,
"l": 707,
"c": 711,
"v": 342887.72874934
},
{
"ts": "2025-10-28T07:00:00",
"o": 719,
"h": 720,
"l": 706,
"c": 708,
"v": 949172.42183014
},
{
"ts": "2025-10-28T06:00:00",
"o": 714,
"h": 719,
"l": 710,
"c": 718,
"v": 738413.43113942
},
{
"ts": "2025-10-28T05:00:00",
"o": 726,
"h": 727,
"l": 711,
"c": 714,
"v": 1432072.14590436
},
{
"ts": "2025-10-28T04:00:00",
"o": 728,
"h": 731,
"l": 722,
"c": 727,
"v": 497050.25602275
},
{
"ts": "2025-10-28T03:00:00",
"o": 721,
"h": 732,
"l": 718,
"c": 729,
"v": 1234593.29590645
},
{
"ts": "2025-10-28T02:00:00",
"o": 727,
"h": 730,
"l": 721,
"c": 723,
"v": 1088422.29779648
},
{
"ts": "2025-10-28T01:00:00",
"o": 722,
"h": 737,
"l": 722,
"c": 727,
"v": 2923797.6735906
},
{
"ts": "2025-10-28T00:00:00",
"o": 763,
"h": 774,
"l": 720,
"c": 722,
"v": 8537147.35173078
},
{
"ts": "2025-10-27T23:00:00",
"o": 763,
"h": 775,
"l": 755,
"c": 762,
"v": 2006110.59387162
},
{
"ts": "2025-10-27T22:00:00",
"o": 752,
"h": 766,
"l": 747,
"c": 764,
"v": 1616248.45844449
},
{
"ts": "2025-10-27T21:00:00",
"o": 755,
"h": 766,
"l": 748,
"c": 753,
"v": 849423.32585228
},
{
"ts": "2025-10-27T20:00:00",
"o": 756,
"h": 759,
"l": 747,
"c": 756,
"v": 786817.71628598
},
{
"ts": "2025-10-27T19:00:00",
"o": 767,
"h": 781,
"l": 752,
"c": 756,
"v": 1569192.33778486
},
{
"ts": "2025-10-27T18:00:00",
"o": 766,
"h": 770,
"l": 762,
"c": 767,
"v": 628527.10973146
},
{
"ts": "2025-10-27T17:00:00",
"o": 780,
"h": 788,
"l": 757,
"c": 768,
"v": 1770235.34227944
},
{
"ts": "2025-10-27T16:00:00",
"o": 775,
"h": 792,
"l": 774,
"c": 780,
"v": 1529452.02383424
},
{
"ts": "2025-10-27T15:00:00",
"o": 806,
"h": 808,
"l": 773,
"c": 775,
"v": 3944367.3389918
},
{
"ts": "2025-10-27T14:00:00",
"o": 815,
"h": 819,
"l": 795,
"c": 806,
"v": 5494771.62200877
},
{
"ts": "2025-10-27T13:00:00",
"o": 832,
"h": 848,
"l": 811,
"c": 815,
"v": 6771153.93701893
},
{
"ts": "2025-10-27T12:00:00",
"o": 883,
"h": 883,
"l": 826,
"c": 830,
"v": 12577813.76594006
},
{
"ts": "2025-10-27T11:00:00",
"o": 858,
"h": 889,
"l": 845,
"c": 884,
"v": 10584524.63172986
},
{
"ts": "2025-10-27T10:00:00",
"o": 826,
"h": 891,
"l": 821,
"c": 858,
"v": 13907850.19402712
},
{
"ts": "2025-10-27T09:00:00",
"o": 855,
"h": 888,
"l": 811,
"c": 828,
"v": 20952258.87346221
},
{
"ts": "2025-10-27T08:00:00",
"o": 830,
"h": 868,
"l": 814,
"c": 854,
"v": 14883838.67743983
},
{
"ts": "2025-10-27T07:00:00",
"o": 793,
"h": 860,
"l": 772,
"c": 832,
"v": 21984918.78746669
},
{
"ts": "2025-10-27T06:00:00",
"o": 707,
"h": 798,
"l": 705,
"c": 794,
"v": 12767457.76752704
},
{
"ts": "2025-10-27T05:00:00",
"o": 708,
"h": 711,
"l": 703,
"c": 707,
"v": 450203.53115306
},
{
"ts": "2025-10-27T04:00:00",
"o": 710,
"h": 720,
"l": 700,
"c": 705,
"v": 1165933.99377962
},
{
"ts": "2025-10-27T03:00:00",
"o": 699,
"h": 717,
"l": 699,
"c": 711,
"v": 1672435.81616893
},
{
"ts": "2025-10-27T02:00:00",
"o": 704,
"h": 711,
"l": 696,
"c": 699,
"v": 798485.86219428
},
{
"ts": "2025-10-27T01:00:00",
"o": 699,
"h": 717,
"l": 683,
"c": 701,
"v": 2704806.35300135
},
{
"ts": "2025-10-27T00:00:00",
"o": 671,
"h": 724,
"l": 669,
"c": 699,
"v": 3366268.52670084
},
{
"ts": "2025-10-26T23:00:00",
"o": 674,
"h": 674,
"l": 670,
"c": 672,
"v": 35819.95655911
},
{
"ts": "2025-10-26T22:00:00",
"o": 664,
"h": 675,
"l": 664,
"c": 675,
"v": 159012.87258655
},
{
"ts": "2025-10-26T21:00:00",
"o": 660,
"h": 664,
"l": 658,
"c": 662,
"v": 83550.81649415
},
{
"ts": "2025-10-26T20:00:00",
"o": 663,
"h": 663,
"l": 660,
"c": 663,
"v": 30226.83269076
},
{
"ts": "2025-10-26T19:00:00",
"o": 663,
"h": 663,
"l": 661,
"c": 663,
"v": 48918.03846685
},
{
"ts": "2025-10-26T18:00:00",
"o": 664,
"h": 664,
"l": 662,
"c": 662,
"v": 20824.6996299
},
{
"ts": "2025-10-26T17:00:00",
"o": 664,
"h": 664,
"l": 662,
"c": 664,
"v": 6314.21220156
},
{
"ts": "2025-10-26T16:00:00",
"o": 664,
"h": 666,
"l": 662,
"c": 663,
"v": 25894.83299899
},
{
"ts": "2025-10-26T15:00:00",
"o": 663,
"h": 666,
"l": 662,
"c": 666,
"v": 13317.00901227
},
{
"ts": "2025-10-26T14:00:00",
"o": 664,
"h": 666,
"l": 662,
"c": 663,
"v": 49556.27193447
},
{
"ts": "2025-10-26T13:00:00",
"o": 665,
"h": 666,
"l": 663,
"c": 666,
"v": 71099.72667087
},
{
"ts": "2025-10-26T12:00:00",
"o": 661,
"h": 666,
"l": 661,
"c": 666,
"v": 133202.37199046
},
{
"ts": "2025-10-26T11:00:00",
"o": 658,
"h": 665,
"l": 657,
"c": 662,
"v": 59362.78099765
},
{
"ts": "2025-10-26T10:00:00",
"o": 660,
"h": 661,
"l": 657,
"c": 660,
"v": 38385.90453261
},
{
"ts": "2025-10-26T09:00:00",
"o": 655,
"h": 662,
"l": 654,
"c": 660,
"v": 56178.88760165
},
{
"ts": "2025-10-26T08:00:00",
"o": 653,
"h": 656,
"l": 652,
"c": 656,
"v": 67373.72307488
},
{
"ts": "2025-10-26T07:00:00",
"o": 652,
"h": 653,
"l": 650,
"c": 652,
"v": 78409.56428688
},
{
"ts": "2025-10-26T06:00:00",
"o": 650,
"h": 651,
"l": 648,
"c": 651,
"v": 94487.77433996
},
{
"ts": "2025-10-26T05:00:00",
"o": 650,
"h": 652,
"l": 650,
"c": 651,
"v": 41526.07630279
},
{
"ts": "2025-10-26T04:00:00",
"o": 649,
"h": 650,
"l": 648,
"c": 650,
"v": 31109.9667511
},
{
"ts": "2025-10-26T03:00:00",
"o": 648,
"h": 650,
"l": 647,
"c": 648,
"v": 30699.58607977
},
{
"ts": "2025-10-26T02:00:00",
"o": 648,
"h": 650,
"l": 647,
"c": 648,
"v": 35095.82558706
},
{
"ts": "2025-10-26T01:00:00",
"o": 652,
"h": 652,
"l": 645,
"c": 647,
"v": 151766.23050413
},
{
"ts": "2025-10-26T00:00:00",
"o": 651,
"h": 653,
"l": 646,
"c": 650,
"v": 188007.24600358
},
{
"ts": "2025-10-25T23:00:00",
"o": 649,
"h": 651,
"l": 648,
"c": 651,
"v": 43345.68674694
},
{
"ts": "2025-10-25T16:00:00",
"o": 650,
"h": 651,
"l": 648,
"c": 648,
"v": 40543.06721022
},
{
"ts": "2025-10-25T15:00:00",
"o": 650,
"h": 651,
"l": 648,
"c": 650,
"v": 10444.56074295
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 662,
"h": 664,
"l": 652,
"c": 655,
"v": 245781.02224186
},
{
"ts": "2025-10-31T20:00:00",
"o": 665,
"h": 665,
"l": 657,
"c": 664,
"v": 309349.51909028
},
{
"ts": "2025-10-31T16:00:00",
"o": 656,
"h": 666,
"l": 646,
"c": 666,
"v": 453412.11552552
},
{
"ts": "2025-10-31T12:00:00",
"o": 667,
"h": 670,
"l": 657,
"c": 658,
"v": 449738.00562656
},
{
"ts": "2025-10-31T08:00:00",
"o": 657,
"h": 666,
"l": 655,
"c": 666,
"v": 267674.65152216
},
{
"ts": "2025-10-31T04:00:00",
"o": 657,
"h": 663,
"l": 651,
"c": 657,
"v": 227039.1120334
},
{
"ts": "2025-10-31T00:00:00",
"o": 658,
"h": 666,
"l": 651,
"c": 657,
"v": 747310.40847839
},
{
"ts": "2025-10-30T20:00:00",
"o": 647,
"h": 660,
"l": 646,
"c": 659,
"v": 447757.61604477
},
{
"ts": "2025-10-30T16:00:00",
"o": 659,
"h": 666,
"l": 643,
"c": 648,
"v": 552601.26486316
},
{
"ts": "2025-10-30T12:00:00",
"o": 669,
"h": 685,
"l": 654,
"c": 659,
"v": 2188740.44670344
},
{
"ts": "2025-10-30T08:00:00",
"o": 673,
"h": 676,
"l": 661,
"c": 669,
"v": 883688.34224797
},
{
"ts": "2025-10-30T04:00:00",
"o": 679,
"h": 680,
"l": 660,
"c": 674,
"v": 2014672.32156816
},
{
"ts": "2025-10-30T00:00:00",
"o": 694,
"h": 698,
"l": 674,
"c": 680,
"v": 2711108.74940939
},
{
"ts": "2025-10-29T20:00:00",
"o": 710,
"h": 712,
"l": 687,
"c": 695,
"v": 910674.98881907
},
{
"ts": "2025-10-29T16:00:00",
"o": 700,
"h": 711,
"l": 688,
"c": 710,
"v": 811724.16685333
},
{
"ts": "2025-10-29T12:00:00",
"o": 701,
"h": 717,
"l": 695,
"c": 700,
"v": 1265310.94952117
},
{
"ts": "2025-10-29T08:00:00",
"o": 719,
"h": 719,
"l": 692,
"c": 701,
"v": 3168152.96735192
},
{
"ts": "2025-10-29T04:00:00",
"o": 723,
"h": 735,
"l": 717,
"c": 719,
"v": 2895113.21593651
},
{
"ts": "2025-10-29T00:00:00",
"o": 703,
"h": 778,
"l": 700,
"c": 723,
"v": 28453054.91616887
},
{
"ts": "2025-10-28T20:00:00",
"o": 698,
"h": 710,
"l": 680,
"c": 703,
"v": 2699173.83792241
},
{
"ts": "2025-10-28T16:00:00",
"o": 711,
"h": 715,
"l": 696,
"c": 698,
"v": 663433.56334846
},
{
"ts": "2025-10-28T12:00:00",
"o": 722,
"h": 727,
"l": 707,
"c": 712,
"v": 1562365.13530555
},
{
"ts": "2025-10-28T08:00:00",
"o": 708,
"h": 724,
"l": 707,
"c": 722,
"v": 1427045.82009271
},
{
"ts": "2025-10-28T04:00:00",
"o": 728,
"h": 731,
"l": 706,
"c": 708,
"v": 3616708.25489667
},
{
"ts": "2025-10-28T00:00:00",
"o": 763,
"h": 774,
"l": 718,
"c": 729,
"v": 13783960.61902431
},
{
"ts": "2025-10-27T20:00:00",
"o": 756,
"h": 775,
"l": 747,
"c": 762,
"v": 5258600.09445437
},
{
"ts": "2025-10-27T16:00:00",
"o": 775,
"h": 792,
"l": 752,
"c": 756,
"v": 5497406.81363
},
{
"ts": "2025-10-27T12:00:00",
"o": 883,
"h": 883,
"l": 773,
"c": 775,
"v": 28788106.66395956
},
{
"ts": "2025-10-27T08:00:00",
"o": 830,
"h": 891,
"l": 811,
"c": 884,
"v": 60328472.37665902
},
{
"ts": "2025-10-27T04:00:00",
"o": 710,
"h": 860,
"l": 700,
"c": 832,
"v": 36368514.07992641
},
{
"ts": "2025-10-27T00:00:00",
"o": 671,
"h": 724,
"l": 669,
"c": 711,
"v": 8541996.5580654
},
{
"ts": "2025-10-26T20:00:00",
"o": 663,
"h": 675,
"l": 658,
"c": 672,
"v": 308610.47833057
},
{
"ts": "2025-10-26T16:00:00",
"o": 664,
"h": 666,
"l": 661,
"c": 663,
"v": 101951.7832973
},
{
"ts": "2025-10-26T12:00:00",
"o": 661,
"h": 666,
"l": 661,
"c": 666,
"v": 267175.37960807
},
{
"ts": "2025-10-26T08:00:00",
"o": 653,
"h": 665,
"l": 652,
"c": 662,
"v": 221301.29620679
},
{
"ts": "2025-10-26T04:00:00",
"o": 649,
"h": 653,
"l": 648,
"c": 652,
"v": 245533.38168073
},
{
"ts": "2025-10-26T00:00:00",
"o": 651,
"h": 653,
"l": 645,
"c": 648,
"v": 405568.88817454
},
{
"ts": "2025-10-25T20:00:00",
"o": 649,
"h": 651,
"l": 648,
"c": 651,
"v": 43345.68674694
},
{
"ts": "2025-10-25T16:00:00",
"o": 650,
"h": 651,
"l": 648,
"c": 648,
"v": 40543.06721022
},
{
"ts": "2025-10-25T12:00:00",
"o": 645,
"h": 651,
"l": 645,
"c": 650,
"v": 107941.48877163
},
{
"ts": "2025-10-25T08:00:00",
"o": 648,
"h": 651,
"l": 643,
"c": 646,
"v": 172318.06383588
},
{
"ts": "2025-10-25T04:00:00",
"o": 653,
"h": 654,
"l": 645,
"c": 647,
"v": 307961.38845361
},
{
"ts": "2025-10-25T00:00:00",
"o": 653,
"h": 660,
"l": 651,
"c": 652,
"v": 376195.57821975
},
{
"ts": "2025-10-24T20:00:00",
"o": 651,
"h": 656,
"l": 651,
"c": 655,
"v": 59038.74178075
},
{
"ts": "2025-10-24T16:00:00",
"o": 644,
"h": 652,
"l": 639,
"c": 652,
"v": 236513.45624911
},
{
"ts": "2025-10-24T12:00:00",
"o": 646,
"h": 664,
"l": 641,
"c": 644,
"v": 355625.90621651
},
{
"ts": "2025-10-24T08:00:00",
"o": 648,
"h": 653,
"l": 641,
"c": 644,
"v": 320014.37279539
},
{
"ts": "2025-10-24T04:00:00",
"o": 646,
"h": 655,
"l": 643,
"c": 648,
"v": 329216.60929959
},
{
"ts": "2025-10-24T00:00:00",
"o": 649,
"h": 652,
"l": 645,
"c": 646,
"v": 173882.89673124
},
{
"ts": "2025-10-23T20:00:00",
"o": 649,
"h": 649,
"l": 640,
"c": 647,
"v": 172313.32560801
},
{
"ts": "2025-10-23T16:00:00",
"o": 649,
"h": 656,
"l": 644,
"c": 650,
"v": 105753.13627875
},
{
"ts": "2025-10-23T12:00:00",
"o": 643,
"h": 655,
"l": 640,
"c": 650,
"v": 209483.9067865
},
{
"ts": "2025-10-23T08:00:00",
"o": 649,
"h": 653,
"l": 642,
"c": 643,
"v": 211192.59899511
},
{
"ts": "2025-10-23T04:00:00",
"o": 641,
"h": 653,
"l": 640,
"c": 648,
"v": 229198.18862017
},
{
"ts": "2025-10-23T00:00:00",
"o": 636,
"h": 644,
"l": 636,
"c": 641,
"v": 188480.32130797
},
{
"ts": "2025-10-22T20:00:00",
"o": 646,
"h": 646,
"l": 621,
"c": 638,
"v": 414140.72034906
},
{
"ts": "2025-10-22T16:00:00",
"o": 651,
"h": 655,
"l": 639,
"c": 647,
"v": 236385.00314232
},
{
"ts": "2025-10-22T12:00:00",
"o": 652,
"h": 661,
"l": 647,
"c": 651,
"v": 300263.43605081
},
{
"ts": "2025-10-22T08:00:00",
"o": 650,
"h": 658,
"l": 641,
"c": 652,
"v": 280908.91237874
},
{
"ts": "2025-10-22T04:00:00",
"o": 653,
"h": 657,
"l": 645,
"c": 650,
"v": 247627.1044655
},
{
"ts": "2025-10-22T00:00:00",
"o": 654,
"h": 659,
"l": 644,
"c": 652,
"v": 539726.8000618
},
{
"ts": "2025-10-21T20:00:00",
"o": 678,
"h": 678,
"l": 651,
"c": 656,
"v": 326069.99610886
},
{
"ts": "2025-10-21T16:00:00",
"o": 685,
"h": 691,
"l": 672,
"c": 678,
"v": 263663.54174924
},
{
"ts": "2025-10-21T12:00:00",
"o": 658,
"h": 688,
"l": 655,
"c": 685,
"v": 449191.76001101
},
{
"ts": "2025-10-21T08:00:00",
"o": 652,
"h": 659,
"l": 645,
"c": 659,
"v": 219726.07033656
},
{
"ts": "2025-10-21T04:00:00",
"o": 657,
"h": 657,
"l": 644,
"c": 652,
"v": 591293.32688767
},
{
"ts": "2025-10-21T00:00:00",
"o": 669,
"h": 673,
"l": 657,
"c": 659,
"v": 248112.80147038
},
{
"ts": "2025-10-20T20:00:00",
"o": 669,
"h": 676,
"l": 667,
"c": 671,
"v": 181736.62032184
},
{
"ts": "2025-10-20T16:00:00",
"o": 663,
"h": 672,
"l": 653,
"c": 670,
"v": 514377.37481843
},
{
"ts": "2025-10-20T12:00:00",
"o": 673,
"h": 677,
"l": 664,
"c": 664,
"v": 454855.67016211
},
{
"ts": "2025-10-20T08:00:00",
"o": 671,
"h": 678,
"l": 669,
"c": 673,
"v": 242128.30752359
},
{
"ts": "2025-10-20T04:00:00",
"o": 672,
"h": 680,
"l": 666,
"c": 673,
"v": 152697.83682793
},
{
"ts": "2025-10-20T00:00:00",
"o": 663,
"h": 674,
"l": 652,
"c": 666,
"v": 390588.65696483
},
{
"ts": "2025-10-19T20:00:00",
"o": 669,
"h": 672,
"l": 661,
"c": 662,
"v": 59134.19001793
},
{
"ts": "2025-10-19T16:00:00",
"o": 670,
"h": 677,
"l": 665,
"c": 669,
"v": 85223.21798731
},
{
"ts": "2025-10-19T12:00:00",
"o": 661,
"h": 672,
"l": 658,
"c": 669,
"v": 151677.80407082
},
{
"ts": "2025-10-19T08:00:00",
"o": 650,
"h": 666,
"l": 640,
"c": 659,
"v": 206092.52226359
},
{
"ts": "2025-10-19T04:00:00",
"o": 657,
"h": 658,
"l": 645,
"c": 649,
"v": 142364.27282442
},
{
"ts": "2025-10-19T00:00:00",
"o": 655,
"h": 658,
"l": 646,
"c": 657,
"v": 179395.04687646
},
{
"ts": "2025-10-18T20:00:00",
"o": 657,
"h": 658,
"l": 651,
"c": 655,
"v": 112181.75918373
},
{
"ts": "2025-10-18T16:00:00",
"o": 648,
"h": 658,
"l": 643,
"c": 655,
"v": 58599.03152885
},
{
"ts": "2025-10-18T12:00:00",
"o": 657,
"h": 659,
"l": 644,
"c": 648,
"v": 118241.4996902
},
{
"ts": "2025-10-18T08:00:00",
"o": 653,
"h": 659,
"l": 650,
"c": 657,
"v": 96602.15149435
},
{
"ts": "2025-10-18T04:00:00",
"o": 653,
"h": 661,
"l": 645,
"c": 651,
"v": 189539.07815532
},
{
"ts": "2025-10-18T00:00:00",
"o": 650,
"h": 660,
"l": 646,
"c": 655,
"v": 183842.04660625
},
{
"ts": "2025-10-17T20:00:00",
"o": 642,
"h": 656,
"l": 641,
"c": 647,
"v": 104458.48902065
},
{
"ts": "2025-10-17T16:00:00",
"o": 646,
"h": 653,
"l": 640,
"c": 642,
"v": 118529.22397057
},
{
"ts": "2025-10-17T12:00:00",
"o": 643,
"h": 648,
"l": 628,
"c": 643,
"v": 237372.11065017
},
{
"ts": "2025-10-17T08:00:00",
"o": 623,
"h": 650,
"l": 615,
"c": 642,
"v": 749042.07533977
},
{
"ts": "2025-10-17T04:00:00",
"o": 666,
"h": 666,
"l": 623,
"c": 624,
"v": 1044720.96687245
},
{
"ts": "2025-10-17T00:00:00",
"o": 663,
"h": 672,
"l": 658,
"c": 664,
"v": 158381.81389407
},
{
"ts": "2025-10-16T20:00:00",
"o": 663,
"h": 667,
"l": 653,
"c": 664,
"v": 339501.39382559
},
{
"ts": "2025-10-16T16:00:00",
"o": 674,
"h": 685,
"l": 657,
"c": 664,
"v": 324796.43621968
},
{
"ts": "2025-10-16T12:00:00",
"o": 693,
"h": 698,
"l": 669,
"c": 673,
"v": 353403.82896206
},
{
"ts": "2025-10-16T08:00:00",
"o": 691,
"h": 696,
"l": 669,
"c": 693,
"v": 304114.14646953
},
{
"ts": "2025-10-16T04:00:00",
"o": 687,
"h": 695,
"l": 682,
"c": 689,
"v": 190583.86616532
},
{
"ts": "2025-10-16T00:00:00",
"o": 684,
"h": 694,
"l": 678,
"c": 688,
"v": 295420.32739958
},
{
"ts": "2025-10-15T20:00:00",
"o": 687,
"h": 690,
"l": 679,
"c": 684,
"v": 228137.12783113
},
{
"ts": "2025-10-15T16:00:00",
"o": 694,
"h": 696,
"l": 684,
"c": 685,
"v": 230661.42929045
},
{
"ts": "2025-10-15T12:00:00",
"o": 707,
"h": 710,
"l": 689,
"c": 694,
"v": 436947.61133979
},
{
"ts": "2025-10-15T08:00:00",
"o": 713,
"h": 724,
"l": 702,
"c": 706,
"v": 257158.21984598
},
{
"ts": "2025-10-15T04:00:00",
"o": 706,
"h": 717,
"l": 703,
"c": 713,
"v": 289346.10437236
},
{
"ts": "2025-10-15T00:00:00",
"o": 707,
"h": 715,
"l": 703,
"c": 706,
"v": 358255.89958579
},
{
"ts": "2025-10-14T20:00:00",
"o": 703,
"h": 713,
"l": 700,
"c": 707,
"v": 116296.47652515
},
{
"ts": "2025-10-14T16:00:00",
"o": 707,
"h": 717,
"l": 697,
"c": 704,
"v": 297647.28754809
},
{
"ts": "2025-10-14T12:00:00",
"o": 689,
"h": 713,
"l": 679,
"c": 711,
"v": 600524.47413932
},
{
"ts": "2025-10-14T08:00:00",
"o": 689,
"h": 696,
"l": 676,
"c": 690,
"v": 430263.23877203
},
{
"ts": "2025-10-14T04:00:00",
"o": 721,
"h": 722,
"l": 676,
"c": 690,
"v": 1144229.62218262
},
{
"ts": "2025-10-14T00:00:00",
"o": 742,
"h": 746,
"l": 718,
"c": 721,
"v": 463891.23523468
},
{
"ts": "2025-10-13T20:00:00",
"o": 733,
"h": 744,
"l": 731,
"c": 742,
"v": 194875.03270065
},
{
"ts": "2025-10-13T16:00:00",
"o": 723,
"h": 740,
"l": 717,
"c": 731,
"v": 638617.02425549
},
{
"ts": "2025-10-13T12:00:00",
"o": 710,
"h": 726,
"l": 701,
"c": 724,
"v": 896302.68290694
},
{
"ts": "2025-10-13T08:00:00",
"o": 700,
"h": 720,
"l": 693,
"c": 710,
"v": 704874.11234048
},
{
"ts": "2025-10-13T04:00:00",
"o": 694,
"h": 705,
"l": 690,
"c": 700,
"v": 492461.47180202
},
{
"ts": "2025-10-13T00:00:00",
"o": 701,
"h": 707,
"l": 689,
"c": 694,
"v": 588577.6623018
},
{
"ts": "2025-10-12T20:00:00",
"o": 709,
"h": 711,
"l": 695,
"c": 698,
"v": 254911.08985796
},
{
"ts": "2025-10-12T16:00:00",
"o": 694,
"h": 711,
"l": 692,
"c": 710,
"v": 132756.28333726
},
{
"ts": "2025-10-12T12:00:00",
"o": 662,
"h": 695,
"l": 654,
"c": 694,
"v": 570463.46017236
},
{
"ts": "2025-10-12T08:00:00",
"o": 666,
"h": 667,
"l": 653,
"c": 662,
"v": 241037.22373238
},
{
"ts": "2025-10-12T04:00:00",
"o": 650,
"h": 666,
"l": 649,
"c": 666,
"v": 383500.59321791
},
{
"ts": "2025-10-12T00:00:00",
"o": 645,
"h": 653,
"l": 631,
"c": 650,
"v": 548352.79413921
},
{
"ts": "2025-10-11T20:00:00",
"o": 653,
"h": 653,
"l": 630,
"c": 647,
"v": 430478.03702472
},
{
"ts": "2025-10-11T16:00:00",
"o": 672,
"h": 673,
"l": 648,
"c": 651,
"v": 167814.91784445
},
{
"ts": "2025-10-11T12:00:00",
"o": 669,
"h": 676,
"l": 650,
"c": 669,
"v": 472993.68987355
},
{
"ts": "2025-10-11T08:00:00",
"o": 653,
"h": 678,
"l": 652,
"c": 670,
"v": 483166.33704615
},
{
"ts": "2025-10-11T04:00:00",
"o": 650,
"h": 674,
"l": 646,
"c": 652,
"v": 549493.21803535
},
{
"ts": "2025-10-11T00:00:00",
"o": 635,
"h": 692,
"l": 613,
"c": 648,
"v": 3665211.05020934
},
{
"ts": "2025-10-10T20:00:00",
"o": 806,
"h": 811,
"l": 584,
"c": 635,
"v": 4846757.05696692
},
{
"ts": "2025-10-10T16:00:00",
"o": 824,
"h": 829,
"l": 802,
"c": 809,
"v": 966437.61507062
},
{
"ts": "2025-10-10T12:00:00",
"o": 852,
"h": 855,
"l": 819,
"c": 824,
"v": 930236.70270291
},
{
"ts": "2025-10-10T08:00:00",
"o": 838,
"h": 853,
"l": 838,
"c": 852,
"v": 200668.13545954
},
{
"ts": "2025-10-10T04:00:00",
"o": 847,
"h": 852,
"l": 837,
"c": 839,
"v": 417519.722225
},
{
"ts": "2025-10-10T00:00:00",
"o": 846,
"h": 852,
"l": 840,
"c": 847,
"v": 351291.59972942
},
{
"ts": "2025-10-09T20:00:00",
"o": 848,
"h": 853,
"l": 846,
"c": 847,
"v": 138825.84916986
},
{
"ts": "2025-10-09T16:00:00",
"o": 837,
"h": 850,
"l": 834,
"c": 848,
"v": 67422.90002414
},
{
"ts": "2025-10-09T12:00:00",
"o": 845,
"h": 849,
"l": 832,
"c": 837,
"v": 391187.59771804
},
{
"ts": "2025-10-09T08:00:00",
"o": 847,
"h": 848,
"l": 836,
"c": 846,
"v": 423029.80967655
},
{
"ts": "2025-10-09T04:00:00",
"o": 850,
"h": 854,
"l": 845,
"c": 847,
"v": 320767.89875244
},
{
"ts": "2025-10-09T00:00:00",
"o": 861,
"h": 862,
"l": 843,
"c": 850,
"v": 470235.78739101
},
{
"ts": "2025-10-08T20:00:00",
"o": 863,
"h": 867,
"l": 859,
"c": 861,
"v": 86695.91533786
},
{
"ts": "2025-10-08T16:00:00",
"o": 858,
"h": 870,
"l": 856,
"c": 863,
"v": 134108.20539855
},
{
"ts": "2025-10-08T12:00:00",
"o": 856,
"h": 866,
"l": 852,
"c": 859,
"v": 227009.16145626
},
{
"ts": "2025-10-08T08:00:00",
"o": 861,
"h": 866,
"l": 855,
"c": 855,
"v": 223602.24854076
},
{
"ts": "2025-10-08T04:00:00",
"o": 845,
"h": 861,
"l": 845,
"c": 861,
"v": 188666.56250527
},
{
"ts": "2025-10-08T00:00:00",
"o": 850,
"h": 860,
"l": 844,
"c": 845,
"v": 438998.34309988
},
{
"ts": "2025-10-07T20:00:00",
"o": 860,
"h": 862,
"l": 849,
"c": 850,
"v": 170565.93819531
},
{
"ts": "2025-10-07T16:00:00",
"o": 856,
"h": 863,
"l": 848,
"c": 856,
"v": 204234.07167415
},
{
"ts": "2025-10-07T12:00:00",
"o": 883,
"h": 884,
"l": 852,
"c": 858,
"v": 821859.51006512
},
{
"ts": "2025-10-07T08:00:00",
"o": 873,
"h": 883,
"l": 865,
"c": 883,
"v": 410112.00536914
},
{
"ts": "2025-10-07T04:00:00",
"o": 885,
"h": 888,
"l": 870,
"c": 873,
"v": 457994.04948049
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 662,
"h": 664,
"l": 652,
"c": 655,
"v": 245781.02224186
},
{
"ts": "2025-10-31T00:00:00",
"o": 658,
"h": 670,
"l": 646,
"c": 664,
"v": 2454523.81227631
},
{
"ts": "2025-10-30T00:00:00",
"o": 694,
"h": 698,
"l": 643,
"c": 659,
"v": 8798568.74083689
},
{
"ts": "2025-10-29T00:00:00",
"o": 703,
"h": 778,
"l": 687,
"c": 695,
"v": 37504031.20465087
},
{
"ts": "2025-10-28T00:00:00",
"o": 763,
"h": 774,
"l": 680,
"c": 703,
"v": 23752687.23059011
},
{
"ts": "2025-10-27T00:00:00",
"o": 671,
"h": 891,
"l": 669,
"c": 762,
"v": 144783096.58669475
},
{
"ts": "2025-10-26T00:00:00",
"o": 651,
"h": 675,
"l": 645,
"c": 672,
"v": 1550141.207298
},
{
"ts": "2025-10-25T00:00:00",
"o": 653,
"h": 660,
"l": 643,
"c": 651,
"v": 1048305.27323803
},
{
"ts": "2025-10-24T00:00:00",
"o": 649,
"h": 664,
"l": 639,
"c": 655,
"v": 1474291.98307259
},
{
"ts": "2025-10-23T00:00:00",
"o": 636,
"h": 656,
"l": 636,
"c": 647,
"v": 1116421.47759651
},
{
"ts": "2025-10-22T00:00:00",
"o": 654,
"h": 661,
"l": 621,
"c": 638,
"v": 2019051.97644823
},
{
"ts": "2025-10-21T00:00:00",
"o": 669,
"h": 691,
"l": 644,
"c": 656,
"v": 2098057.49656372
},
{
"ts": "2025-10-20T00:00:00",
"o": 663,
"h": 680,
"l": 652,
"c": 671,
"v": 1936384.46661873
},
{
"ts": "2025-10-19T00:00:00",
"o": 655,
"h": 677,
"l": 640,
"c": 662,
"v": 823887.05404053
},
{
"ts": "2025-10-18T00:00:00",
"o": 650,
"h": 661,
"l": 643,
"c": 655,
"v": 759005.5666587
},
{
"ts": "2025-10-17T00:00:00",
"o": 663,
"h": 672,
"l": 615,
"c": 647,
"v": 2412504.67974768
},
{
"ts": "2025-10-16T00:00:00",
"o": 684,
"h": 698,
"l": 653,
"c": 664,
"v": 1807819.99904176
},
{
"ts": "2025-10-15T00:00:00",
"o": 707,
"h": 724,
"l": 679,
"c": 684,
"v": 1800506.3922655
},
{
"ts": "2025-10-14T00:00:00",
"o": 742,
"h": 746,
"l": 676,
"c": 707,
"v": 3052852.33440189
},
{
"ts": "2025-10-13T00:00:00",
"o": 701,
"h": 744,
"l": 689,
"c": 742,
"v": 3515707.98630738
},
{
"ts": "2025-10-12T00:00:00",
"o": 645,
"h": 711,
"l": 631,
"c": 698,
"v": 2131021.44445708
},
{
"ts": "2025-10-11T00:00:00",
"o": 635,
"h": 692,
"l": 613,
"c": 647,
"v": 5769157.25003356
},
{
"ts": "2025-10-10T00:00:00",
"o": 846,
"h": 855,
"l": 584,
"c": 635,
"v": 7712910.83215441
},
{
"ts": "2025-10-09T00:00:00",
"o": 861,
"h": 862,
"l": 832,
"c": 847,
"v": 1811469.84273204
},
{
"ts": "2025-10-08T00:00:00",
"o": 850,
"h": 870,
"l": 844,
"c": 861,
"v": 1299080.43633858
},
{
"ts": "2025-10-07T00:00:00",
"o": 884,
"h": 888,
"l": 848,
"c": 850,
"v": 2574494.36225403
},
{
"ts": "2025-10-06T00:00:00",
"o": 868,
"h": 889,
"l": 862,
"c": 883,
"v": 1561200.49323773
},
{
"ts": "2025-10-05T00:00:00",
"o": 880,
"h": 893,
"l": 862,
"c": 868,
"v": 2410292.85079749
},
{
"ts": "2025-10-04T00:00:00",
"o": 898,
"h": 919,
"l": 868,
"c": 880,
"v": 3169477.97469801
},
{
"ts": "2025-10-03T00:00:00",
"o": 883,
"h": 908,
"l": 864,
"c": 899,
"v": 3194742.50059401
},
{
"ts": "2025-10-02T00:00:00",
"o": 862,
"h": 889,
"l": 857,
"c": 883,
"v": 3735747.45436372
},
{
"ts": "2025-10-01T00:00:00",
"o": 838,
"h": 867,
"l": 834,
"c": 862,
"v": 3247553.68281445
},
{
"ts": "2025-09-30T00:00:00",
"o": 883,
"h": 883,
"l": 820,
"c": 838,
"v": 8909822.13635447
},
{
"ts": "2025-09-29T00:00:00",
"o": 941,
"h": 945,
"l": 877.2,
"c": 885,
"v": 8647622.44428341
},
{
"ts": "2025-09-28T00:00:00",
"o": 942,
"h": 952,
"l": 902,
"c": 943,
"v": 7245930.38530834
},
{
"ts": "2025-09-27T00:00:00",
"o": 961,
"h": 1011,
"l": 933,
"c": 943,
"v": 13647328.18570207
},
{
"ts": "2025-09-26T00:00:00",
"o": 975,
"h": 978,
"l": 925,
"c": 963,
"v": 9561438.45854408
},
{
"ts": "2025-09-25T00:00:00",
"o": 1037,
"h": 1145,
"l": 970,
"c": 974,
"v": 47114894.5458931
},
{
"ts": "2025-09-24T00:00:00",
"o": 1016,
"h": 1067,
"l": 964,
"c": 1035,
"v": 17450115.80719172
},
{
"ts": "2025-09-23T00:00:00",
"o": 1085,
"h": 1214,
"l": 967,
"c": 1015,
"v": 53716853.11913816
},
{
"ts": "2025-09-22T00:00:00",
"o": 1028,
"h": 1334,
"l": 1007,
"c": 1087,
"v": 281139994.4200425
},
{
"ts": "2025-09-21T00:00:00",
"o": 947,
"h": 1118,
"l": 939,
"c": 1028,
"v": 54896047.17817738
},
{
"ts": "2025-09-20T00:00:00",
"o": 939,
"h": 953,
"l": 933,
"c": 947,
"v": 827939.29345227
},
{
"ts": "2025-09-19T00:00:00",
"o": 968,
"h": 972,
"l": 929,
"c": 939,
"v": 1838105.45895042
},
{
"ts": "2025-09-18T00:00:00",
"o": 955,
"h": 974,
"l": 947,
"c": 968,
"v": 1697658.09057113
},
{
"ts": "2025-09-17T00:00:00",
"o": 941,
"h": 960,
"l": 922,
"c": 954,
"v": 1767806.83986976
},
{
"ts": "2025-09-16T00:00:00",
"o": 943,
"h": 947,
"l": 921,
"c": 941,
"v": 1762080.63989076
},
{
"ts": "2025-09-15T00:00:00",
"o": 975,
"h": 985,
"l": 926,
"c": 943,
"v": 2411989.28353625
},
{
"ts": "2025-09-14T00:00:00",
"o": 1004,
"h": 1004,
"l": 964,
"c": 976,
"v": 1720566.86578703
},
{
"ts": "2025-09-13T00:00:00",
"o": 982,
"h": 1008,
"l": 973,
"c": 1004,
"v": 3744147.44019687
},
{
"ts": "2025-09-12T00:00:00",
"o": 958,
"h": 995,
"l": 951,
"c": 982,
"v": 3590449.22252191
},
{
"ts": "2025-09-11T00:00:00",
"o": 958,
"h": 975,
"l": 941,
"c": 958,
"v": 2887209.0342688
},
{
"ts": "2025-09-10T00:00:00",
"o": 955,
"h": 967,
"l": 942,
"c": 958,
"v": 2749325.14411322
},
{
"ts": "2025-09-09T00:00:00",
"o": 941,
"h": 969,
"l": 935,
"c": 955,
"v": 4588884.49136106
},
{
"ts": "2025-09-08T00:00:00",
"o": 930,
"h": 943,
"l": 924,
"c": 940,
"v": 2101099.25342713
},
{
"ts": "2025-09-07T00:00:00",
"o": 924,
"h": 933,
"l": 922,
"c": 930,
"v": 1121129.18184321
},
{
"ts": "2025-09-06T00:00:00",
"o": 924,
"h": 929,
"l": 915,
"c": 923,
"v": 695416.99645283
},
{
"ts": "2025-09-05T00:00:00",
"o": 917,
"h": 930,
"l": 909,
"c": 926,
"v": 1805342.7374285
},
{
"ts": "2025-09-04T00:00:00",
"o": 938,
"h": 940,
"l": 911,
"c": 917,
"v": 1721422.43525466
},
{
"ts": "2025-09-03T00:00:00",
"o": 937,
"h": 943,
"l": 928,
"c": 938,
"v": 918101.24520312
},
{
"ts": "2025-09-02T00:00:00",
"o": 921,
"h": 941,
"l": 914,
"c": 938,
"v": 1654607.25618257
},
{
"ts": "2025-09-01T00:00:00",
"o": 940,
"h": 952,
"l": 910,
"c": 921,
"v": 2560762.63308199
},
{
"ts": "2025-08-31T00:00:00",
"o": 962,
"h": 974,
"l": 939,
"c": 941,
"v": 1800653.64353783
},
{
"ts": "2025-08-30T00:00:00",
"o": 955,
"h": 966,
"l": 933,
"c": 961,
"v": 1233454.16320923
},
{
"ts": "2025-08-29T00:00:00",
"o": 1001,
"h": 1008,
"l": 936,
"c": 957,
"v": 3673559.95583463
},
{
"ts": "2025-08-28T00:00:00",
"o": 953,
"h": 1004,
"l": 946,
"c": 1002,
"v": 3777307.99003243
},
{
"ts": "2025-08-27T00:00:00",
"o": 951,
"h": 973,
"l": 944,
"c": 953,
"v": 1643804.52320116
},
{
"ts": "2025-08-26T00:00:00",
"o": 923,
"h": 956,
"l": 909,
"c": 949,
"v": 1780760.63759641
},
{
"ts": "2025-08-25T00:00:00",
"o": 983,
"h": 991,
"l": 913,
"c": 923,
"v": 3368979.92345841
},
{
"ts": "2025-08-24T00:00:00",
"o": 1001,
"h": 1011,
"l": 965,
"c": 984,
"v": 2120950.25693541
},
{
"ts": "2025-08-23T00:00:00",
"o": 1001,
"h": 1010,
"l": 972,
"c": 1000,
"v": 1840087.28055527
},
{
"ts": "2025-08-22T00:00:00",
"o": 945,
"h": 1004,
"l": 916,
"c": 1000,
"v": 4333816.11012695
},
{
"ts": "2025-08-21T00:00:00",
"o": 966,
"h": 969,
"l": 939,
"c": 943,
"v": 2195636.94919589
},
{
"ts": "2025-08-20T00:00:00",
"o": 934,
"h": 969,
"l": 933,
"c": 968,
"v": 2369185.06319025
},
{
"ts": "2025-08-19T00:00:00",
"o": 975,
"h": 986,
"l": 933,
"c": 934,
"v": 3562467.93081247
},
{
"ts": "2025-08-18T00:00:00",
"o": 994,
"h": 999,
"l": 962,
"c": 974,
"v": 4043285.59172128
},
{
"ts": "2025-08-17T00:00:00",
"o": 1002,
"h": 1012,
"l": 990,
"c": 994,
"v": 1857838.8535824
},
{
"ts": "2025-08-16T00:00:00",
"o": 993,
"h": 1004,
"l": 982,
"c": 1003,
"v": 1424471.59682431
},
{
"ts": "2025-08-15T00:00:00",
"o": 994,
"h": 1010,
"l": 960,
"c": 992,
"v": 3288019.05543016
},
{
"ts": "2025-08-14T00:00:00",
"o": 1041,
"h": 1055,
"l": 972,
"c": 995,
"v": 5576444.3097338
},
{
"ts": "2025-08-13T00:00:00",
"o": 1022,
"h": 1047,
"l": 1008,
"c": 1040,
"v": 3269830.32218394
},
{
"ts": "2025-08-12T00:00:00",
"o": 997,
"h": 1035,
"l": 981,
"c": 1023,
"v": 3734633.8377476
},
{
"ts": "2025-08-11T00:00:00",
"o": 1039,
"h": 1058,
"l": 987,
"c": 997,
"v": 4898865.15358924
},
{
"ts": "2025-08-10T00:00:00",
"o": 1060,
"h": 1073,
"l": 1014,
"c": 1039,
"v": 3985257.26330065
},
{
"ts": "2025-08-09T00:00:00",
"o": 1020,
"h": 1071,
"l": 1019,
"c": 1060,
"v": 6580712.5632699
},
{
"ts": "2025-08-08T00:00:00",
"o": 1018,
"h": 1028,
"l": 999,
"c": 1020,
"v": 4000310.97870569
},
{
"ts": "2025-08-07T00:00:00",
"o": 1002,
"h": 1019,
"l": 954,
"c": 1017,
"v": 9385569.26716594
},
{
"ts": "2025-08-06T00:00:00",
"o": 1000,
"h": 1011,
"l": 987,
"c": 1002,
"v": 2151535.57960135
},
{
"ts": "2025-08-05T00:00:00",
"o": 1045,
"h": 1045,
"l": 987,
"c": 1001,
"v": 2607519.30893267
},
{
"ts": "2025-08-04T00:00:00",
"o": 1029,
"h": 1049,
"l": 1023,
"c": 1043,
"v": 1308180.44342726
},
{
"ts": "2025-08-03T00:00:00",
"o": 1002,
"h": 1036,
"l": 990,
"c": 1032,
"v": 876040.52762753
},
{
"ts": "2025-08-02T00:00:00",
"o": 1018,
"h": 1032,
"l": 993,
"c": 1002,
"v": 1350802.01468259
},
{
"ts": "2025-08-01T00:00:00",
"o": 1045,
"h": 1054,
"l": 997,
"c": 1019,
"v": 2548592.18424497
},
{
"ts": "2025-07-31T00:00:00",
"o": 1098,
"h": 1118,
"l": 1043,
"c": 1045,
"v": 2266386.40271274
},
{
"ts": "2025-07-30T00:00:00",
"o": 1129,
"h": 1130,
"l": 1061,
"c": 1098,
"v": 2861012.53376409
},
{
"ts": "2025-07-29T00:00:00",
"o": 1143,
"h": 1170,
"l": 1108,
"c": 1129,
"v": 2170273.84586653
},
{
"ts": "2025-07-28T00:00:00",
"o": 1226,
"h": 1236,
"l": 1138,
"c": 1141,
"v": 3564593.50498688
},
{
"ts": "2025-07-27T00:00:00",
"o": 1197,
"h": 1230,
"l": 1197,
"c": 1226,
"v": 1822359.40085737
},
{
"ts": "2025-07-26T00:00:00",
"o": 1193,
"h": 1207,
"l": 1180,
"c": 1197,
"v": 1902393.20407734
},
{
"ts": "2025-07-25T00:00:00",
"o": 1167,
"h": 1195,
"l": 1128,
"c": 1194,
"v": 3244294.8114705
},
{
"ts": "2025-07-24T00:00:00",
"o": 1214,
"h": 1238,
"l": 1107,
"c": 1161,
"v": 5635472.87695123
},
{
"ts": "2025-07-23T00:00:00",
"o": 1317,
"h": 1317,
"l": 1166,
"c": 1214,
"v": 5342315.88420646
},
{
"ts": "2025-07-22T00:00:00",
"o": 1326,
"h": 1344,
"l": 1248,
"c": 1317,
"v": 7257712.86756781
},
{
"ts": "2025-07-21T00:00:00",
"o": 1226,
"h": 1407,
"l": 1200,
"c": 1326,
"v": 21408913.96399587
},
{
"ts": "2025-07-20T00:00:00",
"o": 1178,
"h": 1237,
"l": 1170,
"c": 1226,
"v": 3542701.05827885
},
{
"ts": "2025-07-19T00:00:00",
"o": 1164,
"h": 1185,
"l": 1140,
"c": 1178,
"v": 2161160.37661043
},
{
"ts": "2025-07-18T00:00:00",
"o": 1163,
"h": 1223,
"l": 1139,
"c": 1164,
"v": 5988041.1502655
},
{
"ts": "2025-07-17T00:00:00",
"o": 1168,
"h": 1184,
"l": 1131,
"c": 1160,
"v": 4236798.60494496
},
{
"ts": "2025-07-16T00:00:00",
"o": 1161,
"h": 1188,
"l": 1139,
"c": 1170,
"v": 3587572.80826329
},
{
"ts": "2025-07-15T00:00:00",
"o": 1149,
"h": 1161,
"l": 1091,
"c": 1160,
"v": 3841883.14497516
},
{
"ts": "2025-07-14T00:00:00",
"o": 1162,
"h": 1270,
"l": 1119,
"c": 1150,
"v": 14607724.60385387
},
{
"ts": "2025-07-13T00:00:00",
"o": 1094,
"h": 1181,
"l": 1094,
"c": 1162,
"v": 17430663.92397114
},
{
"ts": "2025-07-12T00:00:00",
"o": 1077,
"h": 1123,
"l": 1058,
"c": 1094,
"v": 4769154.46153063
},
{
"ts": "2025-07-11T00:00:00",
"o": 1085,
"h": 1130,
"l": 1052,
"c": 1077,
"v": 3944074.01859166
},
{
"ts": "2025-07-10T00:00:00",
"o": 1032,
"h": 1092,
"l": 1021,
"c": 1086,
"v": 2339042.11163013
},
{
"ts": "2025-07-09T00:00:00",
"o": 1007,
"h": 1036,
"l": 1002,
"c": 1035,
"v": 1282527.54043653
},
{
"ts": "2025-07-08T00:00:00",
"o": 1000,
"h": 1010,
"l": 988.7,
"c": 1007,
"v": 757155.47544963
},
{
"ts": "2025-07-07T00:00:00",
"o": 1005,
"h": 1021,
"l": 988.7,
"c": 1002,
"v": 1001650.70979972
},
{
"ts": "2025-07-06T00:00:00",
"o": 998.7,
"h": 1020,
"l": 987.2,
"c": 1005,
"v": 962442.72856034
},
{
"ts": "2025-07-05T00:00:00",
"o": 997.9,
"h": 1012,
"l": 988,
"c": 998.7,
"v": 1070476.34420371
},
{
"ts": "2025-07-04T00:00:00",
"o": 1054,
"h": 1055,
"l": 982.8,
"c": 997.9,
"v": 2525743.45700788
},
{
"ts": "2025-07-03T00:00:00",
"o": 1041,
"h": 1070,
"l": 1027,
"c": 1055,
"v": 1892156.9918159
},
{
"ts": "2025-07-02T00:00:00",
"o": 971.7,
"h": 1053,
"l": 957.3,
"c": 1042,
"v": 3193610.68362649
},
{
"ts": "2025-07-01T00:00:00",
"o": 994.8,
"h": 996.9,
"l": 966.1,
"c": 971.7,
"v": 1402203.34517351
},
{
"ts": "2025-06-30T00:00:00",
"o": 1030,
"h": 1037,
"l": 984,
"c": 994,
"v": 1847484.76777157
},
{
"ts": "2025-06-29T00:00:00",
"o": 1015,
"h": 1037,
"l": 1001,
"c": 1031,
"v": 1120302.83856738
},
{
"ts": "2025-06-28T00:00:00",
"o": 1000,
"h": 1016,
"l": 990.2,
"c": 1013,
"v": 833397.00438268
},
{
"ts": "2025-06-27T00:00:00",
"o": 984.3,
"h": 1001,
"l": 967.5,
"c": 1000,
"v": 1463710.34817975
},
{
"ts": "2025-06-26T00:00:00",
"o": 995.6,
"h": 1034,
"l": 972.3,
"c": 984.2,
"v": 3833366.1937665
},
{
"ts": "2025-06-25T00:00:00",
"o": 1007,
"h": 1012,
"l": 979.1,
"c": 995.7,
"v": 2707344.65616233
},
{
"ts": "2025-06-24T00:00:00",
"o": 1013,
"h": 1070,
"l": 997,
"c": 1009,
"v": 7071023.78248239
},
{
"ts": "2025-06-23T00:00:00",
"o": 930.9,
"h": 1020,
"l": 929.2,
"c": 1013,
"v": 3582403.63027997
},
{
"ts": "2025-06-22T00:00:00",
"o": 946.2,
"h": 978.8,
"l": 893,
"c": 931,
"v": 6025265.50524916
},
{
"ts": "2025-06-21T00:00:00",
"o": 1002,
"h": 1013,
"l": 922,
"c": 947.3,
"v": 3668555.18550036
},
{
"ts": "2025-06-20T00:00:00",
"o": 1037,
"h": 1060,
"l": 991.7,
"c": 1002,
"v": 3665297.68050863
},
{
"ts": "2025-06-19T00:00:00",
"o": 1074,
"h": 1080,
"l": 1019,
"c": 1039,
"v": 2959603.03316424
},
{
"ts": "2025-06-18T00:00:00",
"o": 1051,
"h": 1081,
"l": 1003,
"c": 1073,
"v": 3562165.36174196
},
{
"ts": "2025-06-17T00:00:00",
"o": 1091,
"h": 1104,
"l": 1039,
"c": 1051,
"v": 2908194.93705824
},
{
"ts": "2025-06-16T00:00:00",
"o": 1106,
"h": 1139,
"l": 1088,
"c": 1091,
"v": 2202744.66426406
},
{
"ts": "2025-06-15T00:00:00",
"o": 1101,
"h": 1116,
"l": 1086,
"c": 1106,
"v": 1289279.67167649
},
{
"ts": "2025-06-14T00:00:00",
"o": 1110,
"h": 1128,
"l": 1085,
"c": 1100,
"v": 1986314.75670853
},
{
"ts": "2025-06-13T00:00:00",
"o": 1122,
"h": 1124,
"l": 1053,
"c": 1110,
"v": 4562337.26252093
},
{
"ts": "2025-06-12T00:00:00",
"o": 1206,
"h": 1208,
"l": 1114,
"c": 1123,
"v": 5273408.09085897
},
{
"ts": "2025-06-11T00:00:00",
"o": 1261,
"h": 1266,
"l": 1196,
"c": 1206,
"v": 4213885.77223821
},
{
"ts": "2025-06-10T00:00:00",
"o": 1236,
"h": 1274,
"l": 1222,
"c": 1262,
"v": 6325932.99045941
},
{
"ts": "2025-06-09T00:00:00",
"o": 1200,
"h": 1241,
"l": 1170,
"c": 1236,
"v": 4181868.70928565
},
{
"ts": "2025-06-08T00:00:00",
"o": 1206,
"h": 1217,
"l": 1172,
"c": 1200,
"v": 5365245.49630475
},
{
"ts": "2025-06-07T00:00:00",
"o": 1169,
"h": 1245,
"l": 1166,
"c": 1208,
"v": 8877314.84920828
},
{
"ts": "2025-06-06T00:00:00",
"o": 1157,
"h": 1255,
"l": 1156,
"c": 1167,
"v": 19794276.151426
},
{
"ts": "2025-06-05T00:00:00",
"o": 1296,
"h": 1369,
"l": 1149,
"c": 1160,
"v": 24644325.4051441
}
]
},
"orderbook": {
"market": "KRW-ME",
"timestamp": 1761963392562,
"total_ask_size": 287843.69582149,
"total_bid_size": 484933.34889248,
"units": [
{
"ask_price": 657,
"bid_price": 655,
"ask_size": 948.98465155,
"bid_size": 8372.04047529
},
{
"ask_price": 658,
"bid_price": 654,
"ask_size": 38784.08241123,
"bid_size": 102559.38644836
},
{
"ask_price": 659,
"bid_price": 653,
"ask_size": 5339.48097857,
"bid_size": 22384.79416809
},
{
"ask_price": 660,
"bid_price": 652,
"ask_size": 7569.46985109,
"bid_size": 29834.49325826
},
{
"ask_price": 661,
"bid_price": 651,
"ask_size": 43905.09412353,
"bid_size": 14771.48384563
}
]
},
"micro": {
"last_price": 655,
"best_bid": 655,
"best_ask": 657,
"mid": 656,
"spread_abs": 2,
"spread_bps": 30.48780487804878,
"ob_imbalance_topN": -0.2964815487637744,
"h1_return": 0.007692307692307693,
"trend_h1": "up"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 659.8,
"upper": 668.1809307359027,
"lower": 651.4190692640972,
"bandwidth_pct": 2.5404458126410367,
"position_0to1": 0.21363562405799394
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-MED",
"last": {
"price": 5.34,
"ts": "2025-11-01T02:09:15.052Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 5.34,
"h": 5.34,
"l": 5.34,
"c": 5.34,
"v": 24656.98501872
},
{
"ts": "2025-11-01T01:00:00",
"o": 5.28,
"h": 5.51,
"l": 5.28,
"c": 5.32,
"v": 5795887.50173764
},
{
"ts": "2025-11-01T00:00:00",
"o": 5.3,
"h": 5.5,
"l": 5.24,
"c": 5.25,
"v": 4705665.0215656
},
{
"ts": "2025-10-31T23:00:00",
"o": 5.35,
"h": 5.36,
"l": 5.3,
"c": 5.34,
"v": 995829.52226641
},
{
"ts": "2025-10-31T22:00:00",
"o": 5.33,
"h": 5.35,
"l": 5.33,
"c": 5.34,
"v": 1366558.97799042
},
{
"ts": "2025-10-31T21:00:00",
"o": 5.31,
"h": 5.33,
"l": 5.3,
"c": 5.31,
"v": 945324.40839813
},
{
"ts": "2025-10-31T20:00:00",
"o": 5.31,
"h": 5.31,
"l": 5.28,
"c": 5.28,
"v": 206480.99043688
},
{
"ts": "2025-10-31T19:00:00",
"o": 5.29,
"h": 5.31,
"l": 5.26,
"c": 5.31,
"v": 72487.1160245
},
{
"ts": "2025-10-31T18:00:00",
"o": 5.27,
"h": 5.35,
"l": 5.27,
"c": 5.28,
"v": 1658344.55599131
},
{
"ts": "2025-10-31T17:00:00",
"o": 5.26,
"h": 5.27,
"l": 5.22,
"c": 5.27,
"v": 1307708.30181512
},
{
"ts": "2025-10-31T16:00:00",
"o": 5.29,
"h": 5.31,
"l": 5.22,
"c": 5.27,
"v": 2049026.21815846
},
{
"ts": "2025-10-31T15:00:00",
"o": 5.31,
"h": 5.31,
"l": 5.29,
"c": 5.29,
"v": 53074.61492156
},
{
"ts": "2025-10-31T14:00:00",
"o": 5.31,
"h": 5.31,
"l": 5.28,
"c": 5.31,
"v": 414450.86679843
},
{
"ts": "2025-10-31T13:00:00",
"o": 5.31,
"h": 5.31,
"l": 5.27,
"c": 5.31,
"v": 743092.20710473
},
{
"ts": "2025-10-31T12:00:00",
"o": 5.26,
"h": 5.31,
"l": 5.25,
"c": 5.31,
"v": 5074311.50665662
},
{
"ts": "2025-10-31T11:00:00",
"o": 5.26,
"h": 5.27,
"l": 5.23,
"c": 5.23,
"v": 1560503.46062551
},
{
"ts": "2025-10-31T10:00:00",
"o": 5.26,
"h": 5.29,
"l": 5.26,
"c": 5.27,
"v": 261338.49169396
},
{
"ts": "2025-10-31T09:00:00",
"o": 5.27,
"h": 5.3,
"l": 5.25,
"c": 5.29,
"v": 986195.77624974
},
{
"ts": "2025-10-31T08:00:00",
"o": 5.21,
"h": 5.27,
"l": 5.21,
"c": 5.27,
"v": 3357410.35590238
},
{
"ts": "2025-10-31T07:00:00",
"o": 5.27,
"h": 5.29,
"l": 5.22,
"c": 5.22,
"v": 3803131.06938615
},
{
"ts": "2025-10-31T06:00:00",
"o": 5.26,
"h": 5.49,
"l": 5.25,
"c": 5.26,
"v": 7271847.75552656
},
{
"ts": "2025-10-31T05:00:00",
"o": 5.27,
"h": 5.28,
"l": 5.26,
"c": 5.26,
"v": 684186.04133549
},
{
"ts": "2025-10-31T04:00:00",
"o": 5.23,
"h": 5.27,
"l": 5.23,
"c": 5.27,
"v": 783722.01961001
},
{
"ts": "2025-10-31T03:00:00",
"o": 5.31,
"h": 5.33,
"l": 5.21,
"c": 5.26,
"v": 6239036.08814096
},
{
"ts": "2025-10-31T02:00:00",
"o": 5.34,
"h": 5.35,
"l": 5.32,
"c": 5.32,
"v": 1869110.44777668
},
{
"ts": "2025-10-31T01:00:00",
"o": 5.34,
"h": 5.35,
"l": 5.31,
"c": 5.32,
"v": 1121447.85087825
},
{
"ts": "2025-10-31T00:00:00",
"o": 5.33,
"h": 5.33,
"l": 5.27,
"c": 5.33,
"v": 3941742.16745316
},
{
"ts": "2025-10-30T23:00:00",
"o": 5.35,
"h": 5.35,
"l": 5.32,
"c": 5.32,
"v": 837480.03753438
},
{
"ts": "2025-10-30T22:00:00",
"o": 5.31,
"h": 5.35,
"l": 5.29,
"c": 5.33,
"v": 2793611.20077568
},
{
"ts": "2025-10-30T21:00:00",
"o": 5.2,
"h": 5.33,
"l": 5.18,
"c": 5.31,
"v": 1550040.96116564
},
{
"ts": "2025-10-30T20:00:00",
"o": 5.31,
"h": 5.34,
"l": 5.17,
"c": 5.2,
"v": 7494075.14928646
},
{
"ts": "2025-10-30T19:00:00",
"o": 5.36,
"h": 5.38,
"l": 5.31,
"c": 5.32,
"v": 1340419.89331562
},
{
"ts": "2025-10-30T18:00:00",
"o": 5.38,
"h": 5.38,
"l": 5.21,
"c": 5.37,
"v": 9407948.36120026
},
{
"ts": "2025-10-30T17:00:00",
"o": 5.38,
"h": 5.38,
"l": 5.34,
"c": 5.38,
"v": 1660103.85813388
},
{
"ts": "2025-10-30T16:00:00",
"o": 5.3,
"h": 5.6,
"l": 5.3,
"c": 5.38,
"v": 6162504.6894502
},
{
"ts": "2025-10-30T15:00:00",
"o": 5.49,
"h": 5.49,
"l": 5.27,
"c": 5.3,
"v": 12520047.99648992
},
{
"ts": "2025-10-30T14:00:00",
"o": 5.43,
"h": 5.51,
"l": 5.41,
"c": 5.49,
"v": 4350795.5116378
},
{
"ts": "2025-10-30T13:00:00",
"o": 5.53,
"h": 5.53,
"l": 5.43,
"c": 5.43,
"v": 13525473.58609906
},
{
"ts": "2025-10-30T12:00:00",
"o": 5.55,
"h": 5.55,
"l": 5.52,
"c": 5.52,
"v": 1582173.44440688
},
{
"ts": "2025-10-30T11:00:00",
"o": 5.53,
"h": 5.55,
"l": 5.52,
"c": 5.55,
"v": 339300.89546614
},
{
"ts": "2025-10-30T10:00:00",
"o": 5.53,
"h": 5.54,
"l": 5.52,
"c": 5.54,
"v": 332339.44409416
},
{
"ts": "2025-10-30T09:00:00",
"o": 5.51,
"h": 5.53,
"l": 5.51,
"c": 5.53,
"v": 835804.53728398
},
{
"ts": "2025-10-30T08:00:00",
"o": 5.51,
"h": 5.72,
"l": 5.5,
"c": 5.53,
"v": 6067194.39210624
},
{
"ts": "2025-10-30T07:00:00",
"o": 5.53,
"h": 5.55,
"l": 5.5,
"c": 5.51,
"v": 2018046.9759674
},
{
"ts": "2025-10-30T06:00:00",
"o": 5.54,
"h": 5.55,
"l": 5.51,
"c": 5.52,
"v": 717604.40261316
},
{
"ts": "2025-10-30T05:00:00",
"o": 5.53,
"h": 5.54,
"l": 5.5,
"c": 5.54,
"v": 4884141.51926955
},
{
"ts": "2025-10-30T04:00:00",
"o": 5.56,
"h": 5.58,
"l": 5.49,
"c": 5.54,
"v": 5375610.02722473
},
{
"ts": "2025-10-30T03:00:00",
"o": 5.59,
"h": 5.59,
"l": 5.55,
"c": 5.56,
"v": 3310847.67256869
},
{
"ts": "2025-10-30T02:00:00",
"o": 5.59,
"h": 5.6,
"l": 5.56,
"c": 5.6,
"v": 755540.72000503
},
{
"ts": "2025-10-30T01:00:00",
"o": 5.65,
"h": 5.66,
"l": 5.55,
"c": 5.56,
"v": 3919942.06896048
},
{
"ts": "2025-10-30T00:00:00",
"o": 5.63,
"h": 5.66,
"l": 5.6,
"c": 5.65,
"v": 3588820.1779837
},
{
"ts": "2025-10-29T23:00:00",
"o": 5.63,
"h": 5.63,
"l": 5.63,
"c": 5.63,
"v": 161621.3789393
},
{
"ts": "2025-10-29T22:00:00",
"o": 5.63,
"h": 5.67,
"l": 5.63,
"c": 5.67,
"v": 1025931.77976218
},
{
"ts": "2025-10-29T21:00:00",
"o": 5.58,
"h": 5.63,
"l": 5.58,
"c": 5.63,
"v": 697872.92322232
},
{
"ts": "2025-10-29T20:00:00",
"o": 5.61,
"h": 5.61,
"l": 5.56,
"c": 5.6,
"v": 764726.85256203
},
{
"ts": "2025-10-29T19:00:00",
"o": 5.59,
"h": 5.61,
"l": 5.59,
"c": 5.61,
"v": 34285.50226746
},
{
"ts": "2025-10-29T18:00:00",
"o": 5.61,
"h": 5.61,
"l": 5.52,
"c": 5.59,
"v": 1716674.12794261
},
{
"ts": "2025-10-29T17:00:00",
"o": 5.58,
"h": 5.61,
"l": 5.57,
"c": 5.61,
"v": 802341.6624445
},
{
"ts": "2025-10-29T16:00:00",
"o": 5.6,
"h": 5.62,
"l": 5.57,
"c": 5.57,
"v": 2321259.29424655
},
{
"ts": "2025-10-29T15:00:00",
"o": 5.63,
"h": 5.65,
"l": 5.61,
"c": 5.61,
"v": 1610711.24083337
},
{
"ts": "2025-10-29T14:00:00",
"o": 5.64,
"h": 5.67,
"l": 5.61,
"c": 5.63,
"v": 1628038.26635478
},
{
"ts": "2025-10-29T13:00:00",
"o": 5.64,
"h": 5.64,
"l": 5.62,
"c": 5.64,
"v": 670812.21338227
},
{
"ts": "2025-10-29T12:00:00",
"o": 5.65,
"h": 5.68,
"l": 5.61,
"c": 5.64,
"v": 1164793.65545071
},
{
"ts": "2025-10-29T11:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.64,
"c": 5.65,
"v": 919733.31291943
},
{
"ts": "2025-10-29T10:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.62,
"c": 5.68,
"v": 2164833.97736905
},
{
"ts": "2025-10-29T09:00:00",
"o": 5.64,
"h": 5.66,
"l": 5.64,
"c": 5.65,
"v": 324371.01717314
},
{
"ts": "2025-10-29T08:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.64,
"c": 5.65,
"v": 819727.811766
},
{
"ts": "2025-10-29T07:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.64,
"c": 5.64,
"v": 554059.98833094
},
{
"ts": "2025-10-29T06:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.64,
"c": 5.68,
"v": 1888003.55548201
},
{
"ts": "2025-10-29T05:00:00",
"o": 5.62,
"h": 5.67,
"l": 5.62,
"c": 5.64,
"v": 567107.19115934
},
{
"ts": "2025-10-29T04:00:00",
"o": 5.61,
"h": 5.67,
"l": 5.61,
"c": 5.61,
"v": 1553398.40273645
},
{
"ts": "2025-10-29T03:00:00",
"o": 5.66,
"h": 5.67,
"l": 5.61,
"c": 5.61,
"v": 6214337.57911776
},
{
"ts": "2025-10-29T02:00:00",
"o": 5.66,
"h": 5.66,
"l": 5.64,
"c": 5.64,
"v": 1047378.74171629
},
{
"ts": "2025-10-29T01:00:00",
"o": 5.64,
"h": 5.66,
"l": 5.64,
"c": 5.66,
"v": 1421892.66404293
},
{
"ts": "2025-10-29T00:00:00",
"o": 5.64,
"h": 5.65,
"l": 5.64,
"c": 5.64,
"v": 367954.32281652
},
{
"ts": "2025-10-28T23:00:00",
"o": 5.64,
"h": 5.65,
"l": 5.62,
"c": 5.65,
"v": 813679.50483545
},
{
"ts": "2025-10-28T22:00:00",
"o": 5.63,
"h": 5.64,
"l": 5.62,
"c": 5.64,
"v": 1344596.47941308
},
{
"ts": "2025-10-28T21:00:00",
"o": 5.65,
"h": 5.65,
"l": 5.62,
"c": 5.62,
"v": 1767394.41856795
},
{
"ts": "2025-10-28T20:00:00",
"o": 5.7,
"h": 5.7,
"l": 5.63,
"c": 5.63,
"v": 2709715.62260101
},
{
"ts": "2025-10-28T19:00:00",
"o": 5.72,
"h": 5.72,
"l": 5.71,
"c": 5.72,
"v": 111426.41161497
},
{
"ts": "2025-10-28T18:00:00",
"o": 5.68,
"h": 5.68,
"l": 5.68,
"c": 5.68,
"v": 78000
},
{
"ts": "2025-10-28T17:00:00",
"o": 5.68,
"h": 5.69,
"l": 5.65,
"c": 5.66,
"v": 2351603.16912321
},
{
"ts": "2025-10-28T16:00:00",
"o": 5.7,
"h": 5.72,
"l": 5.64,
"c": 5.72,
"v": 3195653.12430856
},
{
"ts": "2025-10-28T15:00:00",
"o": 5.7,
"h": 5.73,
"l": 5.69,
"c": 5.69,
"v": 1043765.25420132
},
{
"ts": "2025-10-28T14:00:00",
"o": 5.72,
"h": 5.73,
"l": 5.69,
"c": 5.73,
"v": 668893.92938482
},
{
"ts": "2025-10-28T13:00:00",
"o": 5.68,
"h": 5.75,
"l": 5.68,
"c": 5.73,
"v": 1801114.58773587
},
{
"ts": "2025-10-28T12:00:00",
"o": 5.68,
"h": 5.7,
"l": 5.67,
"c": 5.7,
"v": 217960.18576307
},
{
"ts": "2025-10-28T11:00:00",
"o": 5.68,
"h": 5.71,
"l": 5.68,
"c": 5.7,
"v": 126773.73060446
},
{
"ts": "2025-10-28T10:00:00",
"o": 5.68,
"h": 5.71,
"l": 5.68,
"c": 5.71,
"v": 1837718.64798865
},
{
"ts": "2025-10-28T09:00:00",
"o": 5.66,
"h": 5.68,
"l": 5.66,
"c": 5.68,
"v": 137758.94191289
},
{
"ts": "2025-10-28T08:00:00",
"o": 5.66,
"h": 5.69,
"l": 5.64,
"c": 5.69,
"v": 3250802.77005407
},
{
"ts": "2025-10-28T07:00:00",
"o": 5.64,
"h": 5.7,
"l": 5.63,
"c": 5.66,
"v": 5383067.3535366
},
{
"ts": "2025-10-28T06:00:00",
"o": 5.64,
"h": 5.66,
"l": 5.64,
"c": 5.65,
"v": 911563.47410315
},
{
"ts": "2025-10-28T05:00:00",
"o": 5.67,
"h": 5.68,
"l": 5.63,
"c": 5.64,
"v": 1450014.81399538
},
{
"ts": "2025-10-28T04:00:00",
"o": 5.69,
"h": 5.7,
"l": 5.66,
"c": 5.7,
"v": 3422710.44190125
},
{
"ts": "2025-10-28T03:00:00",
"o": 5.67,
"h": 5.69,
"l": 5.65,
"c": 5.66,
"v": 875840.0379646
},
{
"ts": "2025-10-28T02:00:00",
"o": 5.66,
"h": 5.68,
"l": 5.65,
"c": 5.65,
"v": 3710388.1691449
},
{
"ts": "2025-10-28T01:00:00",
"o": 5.7,
"h": 5.72,
"l": 5.65,
"c": 5.67,
"v": 1556447.64752724
},
{
"ts": "2025-10-28T00:00:00",
"o": 5.68,
"h": 5.71,
"l": 5.68,
"c": 5.7,
"v": 422869.56298283
},
{
"ts": "2025-10-27T23:00:00",
"o": 5.7,
"h": 5.71,
"l": 5.66,
"c": 5.69,
"v": 1626979.0596513
},
{
"ts": "2025-10-27T22:00:00",
"o": 5.7,
"h": 5.73,
"l": 5.69,
"c": 5.69,
"v": 477770.65501092
},
{
"ts": "2025-10-27T21:00:00",
"o": 5.71,
"h": 5.73,
"l": 5.69,
"c": 5.69,
"v": 391422.21586686
},
{
"ts": "2025-10-27T20:00:00",
"o": 5.73,
"h": 5.73,
"l": 5.69,
"c": 5.73,
"v": 322031.54536561
},
{
"ts": "2025-10-27T19:00:00",
"o": 5.71,
"h": 5.71,
"l": 5.71,
"c": 5.71,
"v": 313668.31693003
},
{
"ts": "2025-10-27T18:00:00",
"o": 5.72,
"h": 5.72,
"l": 5.7,
"c": 5.71,
"v": 564480.50286687
},
{
"ts": "2025-10-27T17:00:00",
"o": 5.74,
"h": 5.75,
"l": 5.7,
"c": 5.71,
"v": 1670784.65828887
},
{
"ts": "2025-10-27T16:00:00",
"o": 5.7,
"h": 5.78,
"l": 5.7,
"c": 5.74,
"v": 7756311.299067
},
{
"ts": "2025-10-27T15:00:00",
"o": 5.69,
"h": 5.74,
"l": 5.69,
"c": 5.7,
"v": 1235909.49877179
},
{
"ts": "2025-10-27T14:00:00",
"o": 5.7,
"h": 5.71,
"l": 5.68,
"c": 5.71,
"v": 721219.10944924
},
{
"ts": "2025-10-27T13:00:00",
"o": 5.68,
"h": 5.72,
"l": 5.68,
"c": 5.7,
"v": 4089059.28470701
},
{
"ts": "2025-10-27T12:00:00",
"o": 5.69,
"h": 5.71,
"l": 5.68,
"c": 5.68,
"v": 2497013.24073578
},
{
"ts": "2025-10-27T11:00:00",
"o": 5.7,
"h": 5.7,
"l": 5.68,
"c": 5.68,
"v": 1851869.42591598
},
{
"ts": "2025-10-27T10:00:00",
"o": 5.68,
"h": 5.7,
"l": 5.63,
"c": 5.68,
"v": 2036737.0413683
},
{
"ts": "2025-10-27T09:00:00",
"o": 5.66,
"h": 5.67,
"l": 5.62,
"c": 5.66,
"v": 2966009.43755287
},
{
"ts": "2025-10-27T08:00:00",
"o": 5.69,
"h": 5.73,
"l": 5.66,
"c": 5.66,
"v": 3783292.22076861
},
{
"ts": "2025-10-27T07:00:00",
"o": 5.71,
"h": 5.71,
"l": 5.68,
"c": 5.69,
"v": 1208437.98711492
},
{
"ts": "2025-10-27T06:00:00",
"o": 5.73,
"h": 5.74,
"l": 5.67,
"c": 5.71,
"v": 8162765.14927183
},
{
"ts": "2025-10-27T05:00:00",
"o": 5.73,
"h": 5.76,
"l": 5.73,
"c": 5.74,
"v": 3166051.96137618
},
{
"ts": "2025-10-27T04:00:00",
"o": 5.73,
"h": 5.75,
"l": 5.72,
"c": 5.73,
"v": 5387816.69658482
},
{
"ts": "2025-10-27T03:00:00",
"o": 5.72,
"h": 5.75,
"l": 5.7,
"c": 5.73,
"v": 4390399.81756594
},
{
"ts": "2025-10-27T02:00:00",
"o": 5.71,
"h": 5.72,
"l": 5.7,
"c": 5.7,
"v": 2438051.96626975
},
{
"ts": "2025-10-27T01:00:00",
"o": 5.72,
"h": 5.75,
"l": 5.71,
"c": 5.71,
"v": 2752505.9427215
},
{
"ts": "2025-10-27T00:00:00",
"o": 5.73,
"h": 5.77,
"l": 5.7,
"c": 5.74,
"v": 4054973.72767919
},
{
"ts": "2025-10-26T23:00:00",
"o": 5.73,
"h": 5.74,
"l": 5.7,
"c": 5.73,
"v": 818814.31826048
},
{
"ts": "2025-10-26T22:00:00",
"o": 5.71,
"h": 5.73,
"l": 5.68,
"c": 5.73,
"v": 1576906.02953494
},
{
"ts": "2025-10-26T21:00:00",
"o": 5.68,
"h": 5.69,
"l": 5.67,
"c": 5.67,
"v": 522549.95634086
},
{
"ts": "2025-10-26T20:00:00",
"o": 5.7,
"h": 5.7,
"l": 5.67,
"c": 5.67,
"v": 441255.16732208
},
{
"ts": "2025-10-26T19:00:00",
"o": 5.68,
"h": 5.68,
"l": 5.68,
"c": 5.68,
"v": 147519.59907354
},
{
"ts": "2025-10-26T18:00:00",
"o": 5.69,
"h": 5.69,
"l": 5.68,
"c": 5.68,
"v": 200140.92122673
},
{
"ts": "2025-10-26T17:00:00",
"o": 5.7,
"h": 5.71,
"l": 5.69,
"c": 5.69,
"v": 473022.90669857
},
{
"ts": "2025-10-26T16:00:00",
"o": 5.68,
"h": 5.71,
"l": 5.65,
"c": 5.69,
"v": 884504.07315064
},
{
"ts": "2025-10-26T15:00:00",
"o": 5.7,
"h": 5.73,
"l": 5.67,
"c": 5.67,
"v": 1351822.27400964
},
{
"ts": "2025-10-26T14:00:00",
"o": 5.7,
"h": 5.77,
"l": 5.7,
"c": 5.7,
"v": 882569.89128013
},
{
"ts": "2025-10-26T13:00:00",
"o": 5.73,
"h": 5.78,
"l": 5.7,
"c": 5.7,
"v": 3286567.87688625
},
{
"ts": "2025-10-26T12:00:00",
"o": 5.71,
"h": 5.75,
"l": 5.69,
"c": 5.73,
"v": 3903200.09913015
},
{
"ts": "2025-10-26T11:00:00",
"o": 5.69,
"h": 5.72,
"l": 5.69,
"c": 5.7,
"v": 2293311.73251871
},
{
"ts": "2025-10-26T10:00:00",
"o": 5.71,
"h": 5.73,
"l": 5.69,
"c": 5.69,
"v": 510000.29688982
},
{
"ts": "2025-10-26T09:00:00",
"o": 5.68,
"h": 5.72,
"l": 5.67,
"c": 5.68,
"v": 833908.96026079
},
{
"ts": "2025-10-26T08:00:00",
"o": 5.68,
"h": 5.7,
"l": 5.65,
"c": 5.68,
"v": 1343057.58712904
},
{
"ts": "2025-10-26T07:00:00",
"o": 5.65,
"h": 5.71,
"l": 5.65,
"c": 5.68,
"v": 2326927.61422014
},
{
"ts": "2025-10-26T06:00:00",
"o": 5.65,
"h": 5.66,
"l": 5.63,
"c": 5.63,
"v": 1160991.62646482
},
{
"ts": "2025-10-26T05:00:00",
"o": 5.65,
"h": 5.66,
"l": 5.62,
"c": 5.65,
"v": 1113218.94945242
},
{
"ts": "2025-10-26T04:00:00",
"o": 5.64,
"h": 5.65,
"l": 5.62,
"c": 5.65,
"v": 864642.13495357
},
{
"ts": "2025-10-26T03:00:00",
"o": 5.63,
"h": 5.65,
"l": 5.61,
"c": 5.63,
"v": 2102208.59314299
},
{
"ts": "2025-10-26T02:00:00",
"o": 5.62,
"h": 5.68,
"l": 5.61,
"c": 5.65,
"v": 2697837.86113763
},
{
"ts": "2025-10-26T01:00:00",
"o": 5.63,
"h": 5.65,
"l": 5.61,
"c": 5.61,
"v": 1114505.608447
},
{
"ts": "2025-10-26T00:00:00",
"o": 5.62,
"h": 5.64,
"l": 5.6,
"c": 5.63,
"v": 1604134.17428675
},
{
"ts": "2025-10-25T23:00:00",
"o": 5.62,
"h": 5.62,
"l": 5.6,
"c": 5.6,
"v": 230033.41907415
},
{
"ts": "2025-10-25T16:00:00",
"o": 5.61,
"h": 5.63,
"l": 5.61,
"c": 5.62,
"v": 240401.31001514
},
{
"ts": "2025-10-25T15:00:00",
"o": 5.63,
"h": 5.64,
"l": 5.6,
"c": 5.61,
"v": 2423130.364815
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 5.3,
"h": 5.51,
"l": 5.24,
"c": 5.34,
"v": 10526209.50832196
},
{
"ts": "2025-10-31T20:00:00",
"o": 5.31,
"h": 5.36,
"l": 5.28,
"c": 5.34,
"v": 3514193.89909184
},
{
"ts": "2025-10-31T16:00:00",
"o": 5.29,
"h": 5.35,
"l": 5.22,
"c": 5.31,
"v": 5087566.19198939
},
{
"ts": "2025-10-31T12:00:00",
"o": 5.26,
"h": 5.31,
"l": 5.25,
"c": 5.29,
"v": 6284929.19548134
},
{
"ts": "2025-10-31T08:00:00",
"o": 5.21,
"h": 5.3,
"l": 5.21,
"c": 5.23,
"v": 6165448.08447159
},
{
"ts": "2025-10-31T04:00:00",
"o": 5.23,
"h": 5.49,
"l": 5.22,
"c": 5.22,
"v": 12542886.88585821
},
{
"ts": "2025-10-31T00:00:00",
"o": 5.33,
"h": 5.35,
"l": 5.21,
"c": 5.26,
"v": 13171336.55424905
},
{
"ts": "2025-10-30T20:00:00",
"o": 5.31,
"h": 5.35,
"l": 5.17,
"c": 5.32,
"v": 12675207.34876216
},
{
"ts": "2025-10-30T16:00:00",
"o": 5.3,
"h": 5.6,
"l": 5.21,
"c": 5.32,
"v": 18570976.80209996
},
{
"ts": "2025-10-30T12:00:00",
"o": 5.55,
"h": 5.55,
"l": 5.27,
"c": 5.3,
"v": 31978490.53863366
},
{
"ts": "2025-10-30T08:00:00",
"o": 5.51,
"h": 5.72,
"l": 5.5,
"c": 5.55,
"v": 7574639.26895052
},
{
"ts": "2025-10-30T04:00:00",
"o": 5.56,
"h": 5.58,
"l": 5.49,
"c": 5.51,
"v": 12995402.92507484
},
{
"ts": "2025-10-30T00:00:00",
"o": 5.63,
"h": 5.66,
"l": 5.55,
"c": 5.56,
"v": 11575150.6395179
},
{
"ts": "2025-10-29T20:00:00",
"o": 5.61,
"h": 5.67,
"l": 5.56,
"c": 5.63,
"v": 2650152.93448583
},
{
"ts": "2025-10-29T16:00:00",
"o": 5.6,
"h": 5.62,
"l": 5.52,
"c": 5.61,
"v": 4874560.58690112
},
{
"ts": "2025-10-29T12:00:00",
"o": 5.65,
"h": 5.68,
"l": 5.61,
"c": 5.61,
"v": 5074355.37602113
},
{
"ts": "2025-10-29T08:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.62,
"c": 5.65,
"v": 4228666.11922762
},
{
"ts": "2025-10-29T04:00:00",
"o": 5.61,
"h": 5.68,
"l": 5.61,
"c": 5.64,
"v": 4562569.13770874
},
{
"ts": "2025-10-29T00:00:00",
"o": 5.64,
"h": 5.67,
"l": 5.61,
"c": 5.61,
"v": 9051563.3076935
},
{
"ts": "2025-10-28T20:00:00",
"o": 5.7,
"h": 5.7,
"l": 5.62,
"c": 5.65,
"v": 6635386.02541749
},
{
"ts": "2025-10-28T16:00:00",
"o": 5.7,
"h": 5.72,
"l": 5.64,
"c": 5.72,
"v": 5736682.70504674
},
{
"ts": "2025-10-28T12:00:00",
"o": 5.68,
"h": 5.75,
"l": 5.67,
"c": 5.69,
"v": 3731733.95708508
},
{
"ts": "2025-10-28T08:00:00",
"o": 5.66,
"h": 5.71,
"l": 5.64,
"c": 5.7,
"v": 5353054.09056007
},
{
"ts": "2025-10-28T04:00:00",
"o": 5.69,
"h": 5.7,
"l": 5.63,
"c": 5.66,
"v": 11167356.08353638
},
{
"ts": "2025-10-28T00:00:00",
"o": 5.68,
"h": 5.72,
"l": 5.65,
"c": 5.66,
"v": 6565545.41761957
},
{
"ts": "2025-10-27T20:00:00",
"o": 5.73,
"h": 5.73,
"l": 5.66,
"c": 5.69,
"v": 2818203.47589469
},
{
"ts": "2025-10-27T16:00:00",
"o": 5.7,
"h": 5.78,
"l": 5.7,
"c": 5.71,
"v": 10305244.77715277
},
{
"ts": "2025-10-27T12:00:00",
"o": 5.69,
"h": 5.74,
"l": 5.68,
"c": 5.7,
"v": 8543201.13366382
},
{
"ts": "2025-10-27T08:00:00",
"o": 5.69,
"h": 5.73,
"l": 5.62,
"c": 5.68,
"v": 10637908.12560576
},
{
"ts": "2025-10-27T04:00:00",
"o": 5.73,
"h": 5.76,
"l": 5.67,
"c": 5.69,
"v": 17925071.79434775
},
{
"ts": "2025-10-27T00:00:00",
"o": 5.73,
"h": 5.77,
"l": 5.7,
"c": 5.73,
"v": 13635931.45423638
},
{
"ts": "2025-10-26T20:00:00",
"o": 5.7,
"h": 5.74,
"l": 5.67,
"c": 5.73,
"v": 3359525.47145836
},
{
"ts": "2025-10-26T16:00:00",
"o": 5.68,
"h": 5.71,
"l": 5.65,
"c": 5.68,
"v": 1705187.50014948
},
{
"ts": "2025-10-26T12:00:00",
"o": 5.71,
"h": 5.78,
"l": 5.67,
"c": 5.67,
"v": 9424160.14130617
},
{
"ts": "2025-10-26T08:00:00",
"o": 5.68,
"h": 5.73,
"l": 5.65,
"c": 5.7,
"v": 4980278.57679836
},
{
"ts": "2025-10-26T04:00:00",
"o": 5.64,
"h": 5.71,
"l": 5.62,
"c": 5.68,
"v": 5465780.32509095
},
{
"ts": "2025-10-26T00:00:00",
"o": 5.62,
"h": 5.68,
"l": 5.6,
"c": 5.63,
"v": 7518686.23701437
},
{
"ts": "2025-10-25T20:00:00",
"o": 5.62,
"h": 5.62,
"l": 5.6,
"c": 5.6,
"v": 230033.41907415
},
{
"ts": "2025-10-25T16:00:00",
"o": 5.61,
"h": 5.63,
"l": 5.61,
"c": 5.62,
"v": 240401.31001514
},
{
"ts": "2025-10-25T12:00:00",
"o": 5.65,
"h": 5.65,
"l": 5.6,
"c": 5.61,
"v": 6294115.05686436
},
{
"ts": "2025-10-25T08:00:00",
"o": 5.64,
"h": 5.65,
"l": 5.61,
"c": 5.65,
"v": 1954301.83896711
},
{
"ts": "2025-10-25T04:00:00",
"o": 5.63,
"h": 5.66,
"l": 5.61,
"c": 5.63,
"v": 3514333.07723645
},
{
"ts": "2025-10-25T00:00:00",
"o": 5.7,
"h": 5.71,
"l": 5.62,
"c": 5.62,
"v": 7292502.3321166
},
{
"ts": "2025-10-24T20:00:00",
"o": 5.63,
"h": 5.72,
"l": 5.63,
"c": 5.71,
"v": 4611128.75145127
},
{
"ts": "2025-10-24T16:00:00",
"o": 5.68,
"h": 5.68,
"l": 5.59,
"c": 5.63,
"v": 2941410.87748591
},
{
"ts": "2025-10-24T12:00:00",
"o": 5.7,
"h": 5.72,
"l": 5.56,
"c": 5.68,
"v": 9041537.50200671
},
{
"ts": "2025-10-24T08:00:00",
"o": 5.65,
"h": 5.74,
"l": 5.65,
"c": 5.68,
"v": 6479728.35575965
},
{
"ts": "2025-10-24T04:00:00",
"o": 5.71,
"h": 5.76,
"l": 5.61,
"c": 5.64,
"v": 9649695.7046104
},
{
"ts": "2025-10-24T00:00:00",
"o": 5.67,
"h": 5.79,
"l": 5.57,
"c": 5.71,
"v": 12202234.63685861
},
{
"ts": "2025-10-23T20:00:00",
"o": 5.69,
"h": 5.7,
"l": 5.67,
"c": 5.67,
"v": 4849887.10435334
},
{
"ts": "2025-10-23T16:00:00",
"o": 5.67,
"h": 5.7,
"l": 5.63,
"c": 5.69,
"v": 8551008.7263022
},
{
"ts": "2025-10-23T12:00:00",
"o": 5.68,
"h": 5.7,
"l": 5.58,
"c": 5.65,
"v": 9704520.67981746
},
{
"ts": "2025-10-23T08:00:00",
"o": 5.67,
"h": 5.7,
"l": 5.5,
"c": 5.68,
"v": 10620388.30465911
},
{
"ts": "2025-10-23T04:00:00",
"o": 5.67,
"h": 5.7,
"l": 5.63,
"c": 5.66,
"v": 6519448.49270391
},
{
"ts": "2025-10-23T00:00:00",
"o": 5.65,
"h": 5.77,
"l": 5.59,
"c": 5.67,
"v": 9419921.52319875
},
{
"ts": "2025-10-22T20:00:00",
"o": 5.69,
"h": 5.72,
"l": 5.4,
"c": 5.66,
"v": 22199784.5810511
},
{
"ts": "2025-10-22T16:00:00",
"o": 5.7,
"h": 5.9,
"l": 5.52,
"c": 5.7,
"v": 10697991.65905626
},
{
"ts": "2025-10-22T12:00:00",
"o": 5.73,
"h": 5.89,
"l": 5.59,
"c": 5.73,
"v": 21326758.58805046
},
{
"ts": "2025-10-22T08:00:00",
"o": 5.77,
"h": 5.78,
"l": 5.7,
"c": 5.73,
"v": 4759818.47414502
},
{
"ts": "2025-10-22T04:00:00",
"o": 5.78,
"h": 5.79,
"l": 5.73,
"c": 5.74,
"v": 5951886.27025777
},
{
"ts": "2025-10-22T00:00:00",
"o": 5.79,
"h": 5.8,
"l": 5.71,
"c": 5.74,
"v": 8412411.87149837
},
{
"ts": "2025-10-21T20:00:00",
"o": 5.85,
"h": 5.88,
"l": 5.76,
"c": 5.79,
"v": 5501898.3357357
},
{
"ts": "2025-10-21T16:00:00",
"o": 5.91,
"h": 5.92,
"l": 5.83,
"c": 5.87,
"v": 5421706.52826369
},
{
"ts": "2025-10-21T12:00:00",
"o": 5.72,
"h": 5.91,
"l": 5.71,
"c": 5.91,
"v": 13775829.28931366
},
{
"ts": "2025-10-21T08:00:00",
"o": 5.7,
"h": 5.73,
"l": 5.69,
"c": 5.72,
"v": 4672249.18115314
},
{
"ts": "2025-10-21T04:00:00",
"o": 5.79,
"h": 5.8,
"l": 5.68,
"c": 5.7,
"v": 12778334.93216054
},
{
"ts": "2025-10-21T00:00:00",
"o": 5.85,
"h": 5.94,
"l": 5.73,
"c": 5.75,
"v": 18626689.94694315
},
{
"ts": "2025-10-20T20:00:00",
"o": 5.85,
"h": 5.89,
"l": 5.81,
"c": 5.88,
"v": 8461078.50281209
},
{
"ts": "2025-10-20T16:00:00",
"o": 5.87,
"h": 5.87,
"l": 5.77,
"c": 5.85,
"v": 6094387.22621621
},
{
"ts": "2025-10-20T12:00:00",
"o": 5.89,
"h": 5.91,
"l": 5.84,
"c": 5.88,
"v": 11033143.55151897
},
{
"ts": "2025-10-20T08:00:00",
"o": 5.98,
"h": 5.99,
"l": 5.85,
"c": 5.88,
"v": 26061239.2379232
},
{
"ts": "2025-10-20T04:00:00",
"o": 5.94,
"h": 6.2,
"l": 5.92,
"c": 5.98,
"v": 102354539.34411794
},
{
"ts": "2025-10-20T00:00:00",
"o": 5.85,
"h": 6,
"l": 5.84,
"c": 5.94,
"v": 55853883.65690609
},
{
"ts": "2025-10-19T20:00:00",
"o": 5.86,
"h": 5.89,
"l": 5.84,
"c": 5.84,
"v": 4215198.04699125
},
{
"ts": "2025-10-19T16:00:00",
"o": 5.83,
"h": 5.88,
"l": 5.82,
"c": 5.86,
"v": 8147618.50410319
},
{
"ts": "2025-10-19T12:00:00",
"o": 5.95,
"h": 5.95,
"l": 5.82,
"c": 5.83,
"v": 15361335.34520629
},
{
"ts": "2025-10-19T08:00:00",
"o": 5.91,
"h": 6,
"l": 5.83,
"c": 5.94,
"v": 44108927.26453153
},
{
"ts": "2025-10-19T04:00:00",
"o": 5.86,
"h": 6.01,
"l": 5.81,
"c": 5.91,
"v": 130900530.60691804
},
{
"ts": "2025-10-19T00:00:00",
"o": 5.71,
"h": 6.02,
"l": 5.69,
"c": 5.86,
"v": 154487137.24984434
},
{
"ts": "2025-10-18T20:00:00",
"o": 5.68,
"h": 5.74,
"l": 5.67,
"c": 5.71,
"v": 3692426.90122497
},
{
"ts": "2025-10-18T16:00:00",
"o": 5.74,
"h": 5.74,
"l": 5.67,
"c": 5.7,
"v": 2136677.81422029
},
{
"ts": "2025-10-18T12:00:00",
"o": 5.78,
"h": 5.78,
"l": 5.7,
"c": 5.7,
"v": 7886931.77154206
},
{
"ts": "2025-10-18T08:00:00",
"o": 5.74,
"h": 5.78,
"l": 5.71,
"c": 5.78,
"v": 3895615.521274
},
{
"ts": "2025-10-18T04:00:00",
"o": 5.72,
"h": 5.76,
"l": 5.7,
"c": 5.71,
"v": 3763400.41403025
},
{
"ts": "2025-10-18T00:00:00",
"o": 5.71,
"h": 5.78,
"l": 5.64,
"c": 5.72,
"v": 14577895.1484835
},
{
"ts": "2025-10-17T20:00:00",
"o": 5.62,
"h": 5.83,
"l": 5.61,
"c": 5.75,
"v": 16229980.85112464
},
{
"ts": "2025-10-17T16:00:00",
"o": 5.66,
"h": 5.7,
"l": 5.6,
"c": 5.61,
"v": 6316972.54180182
},
{
"ts": "2025-10-17T12:00:00",
"o": 5.68,
"h": 5.72,
"l": 5.58,
"c": 5.67,
"v": 23255396.91925108
},
{
"ts": "2025-10-17T08:00:00",
"o": 5.73,
"h": 5.73,
"l": 5.51,
"c": 5.67,
"v": 48070574.2296555
},
{
"ts": "2025-10-17T04:00:00",
"o": 5.92,
"h": 5.92,
"l": 5.7,
"c": 5.73,
"v": 57056834.10494578
},
{
"ts": "2025-10-17T00:00:00",
"o": 5.99,
"h": 6.03,
"l": 5.9,
"c": 5.96,
"v": 24922850.13199915
},
{
"ts": "2025-10-16T20:00:00",
"o": 5.96,
"h": 5.99,
"l": 5.93,
"c": 5.99,
"v": 10122369.90772207
},
{
"ts": "2025-10-16T16:00:00",
"o": 5.93,
"h": 5.97,
"l": 5.91,
"c": 5.96,
"v": 6987974.12310227
},
{
"ts": "2025-10-16T12:00:00",
"o": 6.05,
"h": 6.05,
"l": 5.92,
"c": 5.92,
"v": 21200705.5604563
},
{
"ts": "2025-10-16T08:00:00",
"o": 6.02,
"h": 6.05,
"l": 5.92,
"c": 6.05,
"v": 47527960.74075917
},
{
"ts": "2025-10-16T04:00:00",
"o": 6,
"h": 6.04,
"l": 5.92,
"c": 6.03,
"v": 33308731.26405503
},
{
"ts": "2025-10-16T00:00:00",
"o": 6.19,
"h": 6.39,
"l": 5.93,
"c": 6.01,
"v": 225238048.8439503
},
{
"ts": "2025-10-15T20:00:00",
"o": 6.23,
"h": 6.26,
"l": 6.17,
"c": 6.19,
"v": 23144171.39304797
},
{
"ts": "2025-10-15T16:00:00",
"o": 6.22,
"h": 6.25,
"l": 6.2,
"c": 6.21,
"v": 4211813.50721074
},
{
"ts": "2025-10-15T12:00:00",
"o": 6.28,
"h": 6.31,
"l": 6.2,
"c": 6.21,
"v": 36431842.3336873
},
{
"ts": "2025-10-15T08:00:00",
"o": 6.33,
"h": 6.47,
"l": 6.26,
"c": 6.28,
"v": 45475125.74231632
},
{
"ts": "2025-10-15T04:00:00",
"o": 6.55,
"h": 6.63,
"l": 6.29,
"c": 6.33,
"v": 131993482.85172889
},
{
"ts": "2025-10-15T00:00:00",
"o": 6.58,
"h": 6.83,
"l": 6.33,
"c": 6.55,
"v": 542267064.7941868
},
{
"ts": "2025-10-14T20:00:00",
"o": 6.51,
"h": 6.64,
"l": 6.49,
"c": 6.58,
"v": 86655746.87908304
},
{
"ts": "2025-10-14T16:00:00",
"o": 6.45,
"h": 6.52,
"l": 6.38,
"c": 6.51,
"v": 45256736.46395348
},
{
"ts": "2025-10-14T12:00:00",
"o": 6.6,
"h": 6.63,
"l": 6.35,
"c": 6.45,
"v": 244927713.5484894
},
{
"ts": "2025-10-14T08:00:00",
"o": 6.79,
"h": 6.97,
"l": 6.5,
"c": 6.6,
"v": 722826490.2905213
},
{
"ts": "2025-10-14T04:00:00",
"o": 6.75,
"h": 7.42,
"l": 6.45,
"c": 6.78,
"v": 1579356595.5028117
},
{
"ts": "2025-10-14T00:00:00",
"o": 6.25,
"h": 7.62,
"l": 6.21,
"c": 6.77,
"v": 2284016070.7686143
},
{
"ts": "2025-10-13T20:00:00",
"o": 6.18,
"h": 6.33,
"l": 6.17,
"c": 6.25,
"v": 26473427.99384464
},
{
"ts": "2025-10-13T16:00:00",
"o": 6.19,
"h": 6.22,
"l": 6.15,
"c": 6.17,
"v": 4503797.19208181
},
{
"ts": "2025-10-13T12:00:00",
"o": 6.15,
"h": 6.22,
"l": 6.13,
"c": 6.17,
"v": 23014073.74199599
},
{
"ts": "2025-10-13T08:00:00",
"o": 6.13,
"h": 6.23,
"l": 6.1,
"c": 6.15,
"v": 24639788.20032287
},
{
"ts": "2025-10-13T04:00:00",
"o": 6.12,
"h": 6.16,
"l": 6.11,
"c": 6.13,
"v": 11903738.69667426
},
{
"ts": "2025-10-13T00:00:00",
"o": 6.15,
"h": 6.21,
"l": 6.11,
"c": 6.12,
"v": 10727031.72806295
},
{
"ts": "2025-10-12T20:00:00",
"o": 6.17,
"h": 6.25,
"l": 6.15,
"c": 6.18,
"v": 17238704.2562323
},
{
"ts": "2025-10-12T16:00:00",
"o": 6.07,
"h": 6.19,
"l": 6.06,
"c": 6.15,
"v": 13184771.90466783
},
{
"ts": "2025-10-12T12:00:00",
"o": 5.97,
"h": 6.08,
"l": 5.93,
"c": 6.07,
"v": 17051485.35587437
},
{
"ts": "2025-10-12T08:00:00",
"o": 5.97,
"h": 6,
"l": 5.88,
"c": 5.97,
"v": 7372484.46849826
},
{
"ts": "2025-10-12T04:00:00",
"o": 5.88,
"h": 6.08,
"l": 5.83,
"c": 5.97,
"v": 14881794.80353214
},
{
"ts": "2025-10-12T00:00:00",
"o": 6.03,
"h": 6.03,
"l": 5.71,
"c": 5.88,
"v": 20050811.97243387
},
{
"ts": "2025-10-11T20:00:00",
"o": 5.99,
"h": 6.02,
"l": 5.95,
"c": 5.95,
"v": 3631384.09461089
},
{
"ts": "2025-10-11T16:00:00",
"o": 6,
"h": 6.05,
"l": 5.95,
"c": 5.99,
"v": 6727815.07779022
},
{
"ts": "2025-10-11T12:00:00",
"o": 6.03,
"h": 6.06,
"l": 5.87,
"c": 6,
"v": 11010247.224253
},
{
"ts": "2025-10-11T08:00:00",
"o": 5.88,
"h": 6.1,
"l": 5.88,
"c": 6.02,
"v": 12337407.01826928
},
{
"ts": "2025-10-11T04:00:00",
"o": 5.88,
"h": 5.99,
"l": 5.78,
"c": 5.92,
"v": 18661330.66900209
},
{
"ts": "2025-10-11T00:00:00",
"o": 5.92,
"h": 6.19,
"l": 5.64,
"c": 5.89,
"v": 74056508.28591955
},
{
"ts": "2025-10-10T20:00:00",
"o": 6.49,
"h": 6.53,
"l": 5.851,
"c": 5.94,
"v": 102276206.87174743
},
{
"ts": "2025-10-10T16:00:00",
"o": 6.54,
"h": 6.58,
"l": 6.46,
"c": 6.49,
"v": 34870076.82504761
},
{
"ts": "2025-10-10T12:00:00",
"o": 6.68,
"h": 6.7,
"l": 6.54,
"c": 6.55,
"v": 74539097.45920756
},
{
"ts": "2025-10-10T08:00:00",
"o": 6.62,
"h": 6.7,
"l": 6.6,
"c": 6.68,
"v": 28593140.88319856
},
{
"ts": "2025-10-10T04:00:00",
"o": 6.68,
"h": 6.73,
"l": 6.61,
"c": 6.62,
"v": 61383478.46305389
},
{
"ts": "2025-10-10T00:00:00",
"o": 7.06,
"h": 7.11,
"l": 6.62,
"c": 6.69,
"v": 230221697.63149542
},
{
"ts": "2025-10-09T20:00:00",
"o": 6.92,
"h": 7.08,
"l": 6.92,
"c": 7.06,
"v": 65714195.58275353
},
{
"ts": "2025-10-09T16:00:00",
"o": 7,
"h": 7.03,
"l": 6.88,
"c": 6.92,
"v": 54693951.39746253
},
{
"ts": "2025-10-09T12:00:00",
"o": 7.22,
"h": 7.3,
"l": 6.89,
"c": 7,
"v": 263716948.873024
},
{
"ts": "2025-10-09T08:00:00",
"o": 7.76,
"h": 7.84,
"l": 7.15,
"c": 7.22,
"v": 542998381.507094
},
{
"ts": "2025-10-09T04:00:00",
"o": 7.7,
"h": 7.96,
"l": 7.27,
"c": 7.75,
"v": 1017033418.1027825
},
{
"ts": "2025-10-09T00:00:00",
"o": 6.8,
"h": 8.45,
"l": 6.75,
"c": 7.7,
"v": 1782857637.994652
},
{
"ts": "2025-10-08T20:00:00",
"o": 6.81,
"h": 6.84,
"l": 6.78,
"c": 6.8,
"v": 3517424.10476687
},
{
"ts": "2025-10-08T16:00:00",
"o": 6.77,
"h": 6.82,
"l": 6.75,
"c": 6.81,
"v": 2421982.73596978
},
{
"ts": "2025-10-08T12:00:00",
"o": 6.79,
"h": 6.82,
"l": 6.75,
"c": 6.78,
"v": 3287240.48252203
},
{
"ts": "2025-10-08T08:00:00",
"o": 6.76,
"h": 6.79,
"l": 6.76,
"c": 6.79,
"v": 2387056.07576266
},
{
"ts": "2025-10-08T04:00:00",
"o": 6.76,
"h": 6.79,
"l": 6.74,
"c": 6.75,
"v": 3453207.77054538
},
{
"ts": "2025-10-08T00:00:00",
"o": 6.75,
"h": 6.83,
"l": 6.75,
"c": 6.75,
"v": 4067397.60671836
},
{
"ts": "2025-10-07T20:00:00",
"o": 6.77,
"h": 6.8,
"l": 6.75,
"c": 6.75,
"v": 1607037.31877219
},
{
"ts": "2025-10-07T16:00:00",
"o": 6.79,
"h": 6.8,
"l": 6.75,
"c": 6.77,
"v": 2035675.17013688
},
{
"ts": "2025-10-07T12:00:00",
"o": 6.9,
"h": 6.91,
"l": 6.77,
"c": 6.79,
"v": 9357475.15078824
},
{
"ts": "2025-10-07T08:00:00",
"o": 6.85,
"h": 6.9,
"l": 6.84,
"c": 6.9,
"v": 2682354.63153293
},
{
"ts": "2025-10-07T04:00:00",
"o": 6.89,
"h": 6.92,
"l": 6.84,
"c": 6.85,
"v": 7767305.91938862
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 5.3,
"h": 5.51,
"l": 5.24,
"c": 5.34,
"v": 10526209.50832196
},
{
"ts": "2025-10-31T00:00:00",
"o": 5.33,
"h": 5.49,
"l": 5.21,
"c": 5.34,
"v": 46766360.81114142
},
{
"ts": "2025-10-30T00:00:00",
"o": 5.63,
"h": 5.72,
"l": 5.17,
"c": 5.32,
"v": 95369867.52303904
},
{
"ts": "2025-10-29T00:00:00",
"o": 5.64,
"h": 5.68,
"l": 5.52,
"c": 5.63,
"v": 30441867.46203794
},
{
"ts": "2025-10-28T00:00:00",
"o": 5.68,
"h": 5.75,
"l": 5.62,
"c": 5.65,
"v": 39189758.27926533
},
{
"ts": "2025-10-27T00:00:00",
"o": 5.73,
"h": 5.78,
"l": 5.62,
"c": 5.69,
"v": 63865560.76090117
},
{
"ts": "2025-10-26T00:00:00",
"o": 5.62,
"h": 5.78,
"l": 5.6,
"c": 5.73,
"v": 32453618.25181769
},
{
"ts": "2025-10-25T00:00:00",
"o": 5.7,
"h": 5.71,
"l": 5.6,
"c": 5.6,
"v": 19525687.03427381
},
{
"ts": "2025-10-24T00:00:00",
"o": 5.67,
"h": 5.79,
"l": 5.56,
"c": 5.71,
"v": 44925735.82817255
},
{
"ts": "2025-10-23T00:00:00",
"o": 5.65,
"h": 5.77,
"l": 5.5,
"c": 5.67,
"v": 49665174.83103477
},
{
"ts": "2025-10-22T00:00:00",
"o": 5.79,
"h": 5.9,
"l": 5.4,
"c": 5.66,
"v": 73348651.44405898
},
{
"ts": "2025-10-21T00:00:00",
"o": 5.85,
"h": 5.94,
"l": 5.68,
"c": 5.79,
"v": 60776708.21356988
},
{
"ts": "2025-10-20T00:00:00",
"o": 5.85,
"h": 6.2,
"l": 5.77,
"c": 5.88,
"v": 209858271.5194945
},
{
"ts": "2025-10-19T00:00:00",
"o": 5.71,
"h": 6.02,
"l": 5.69,
"c": 5.84,
"v": 357220747.01759464
},
{
"ts": "2025-10-18T00:00:00",
"o": 5.71,
"h": 5.78,
"l": 5.64,
"c": 5.71,
"v": 35952947.57077507
},
{
"ts": "2025-10-17T00:00:00",
"o": 5.99,
"h": 6.03,
"l": 5.51,
"c": 5.75,
"v": 175852608.77877796
},
{
"ts": "2025-10-16T00:00:00",
"o": 6.19,
"h": 6.39,
"l": 5.91,
"c": 5.99,
"v": 344385790.4400451
},
{
"ts": "2025-10-15T00:00:00",
"o": 6.58,
"h": 6.83,
"l": 6.17,
"c": 6.19,
"v": 783523500.622178
},
{
"ts": "2025-10-14T00:00:00",
"o": 6.25,
"h": 7.62,
"l": 6.21,
"c": 6.58,
"v": 4963039353.453473
},
{
"ts": "2025-10-13T00:00:00",
"o": 6.15,
"h": 6.33,
"l": 6.1,
"c": 6.25,
"v": 101261857.55298252
},
{
"ts": "2025-10-12T00:00:00",
"o": 6.03,
"h": 6.25,
"l": 5.71,
"c": 6.18,
"v": 89780052.76123877
},
{
"ts": "2025-10-11T00:00:00",
"o": 5.92,
"h": 6.19,
"l": 5.64,
"c": 5.95,
"v": 126424692.36984503
},
{
"ts": "2025-10-10T00:00:00",
"o": 7.06,
"h": 7.11,
"l": 5.851,
"c": 5.94,
"v": 531883698.1337505
},
{
"ts": "2025-10-09T00:00:00",
"o": 6.8,
"h": 8.45,
"l": 6.75,
"c": 7.06,
"v": 3727014533.4577684
},
{
"ts": "2025-10-08T00:00:00",
"o": 6.75,
"h": 6.84,
"l": 6.74,
"c": 6.8,
"v": 19134308.77628508
},
{
"ts": "2025-10-07T00:00:00",
"o": 6.87,
"h": 6.92,
"l": 6.75,
"c": 6.75,
"v": 26000253.0363798
},
{
"ts": "2025-10-06T00:00:00",
"o": 6.88,
"h": 6.94,
"l": 6.81,
"c": 6.88,
"v": 18969180.32974749
},
{
"ts": "2025-10-05T00:00:00",
"o": 6.9,
"h": 6.96,
"l": 6.8,
"c": 6.88,
"v": 34163207.86111454
},
{
"ts": "2025-10-04T00:00:00",
"o": 6.93,
"h": 6.99,
"l": 6.8,
"c": 6.87,
"v": 13639294.47696744
},
{
"ts": "2025-10-03T00:00:00",
"o": 6.88,
"h": 7,
"l": 6.85,
"c": 6.94,
"v": 29527102.56090974
},
{
"ts": "2025-10-02T00:00:00",
"o": 6.82,
"h": 6.93,
"l": 6.76,
"c": 6.93,
"v": 33373937.44780905
},
{
"ts": "2025-10-01T00:00:00",
"o": 6.66,
"h": 6.81,
"l": 6.59,
"c": 6.81,
"v": 37170107.93759899
},
{
"ts": "2025-09-30T00:00:00",
"o": 6.82,
"h": 6.89,
"l": 6.51,
"c": 6.66,
"v": 84692618.42971084
},
{
"ts": "2025-09-29T00:00:00",
"o": 6.82,
"h": 6.95,
"l": 6.76,
"c": 6.83,
"v": 45872209.64925995
},
{
"ts": "2025-09-28T00:00:00",
"o": 6.84,
"h": 6.89,
"l": 6.62,
"c": 6.81,
"v": 20016591.37459872
},
{
"ts": "2025-09-27T00:00:00",
"o": 6.8,
"h": 6.98,
"l": 6.77,
"c": 6.84,
"v": 26730923.94512919
},
{
"ts": "2025-09-26T00:00:00",
"o": 6.81,
"h": 7.02,
"l": 6.7,
"c": 6.78,
"v": 58262585.7271174
},
{
"ts": "2025-09-25T00:00:00",
"o": 7.08,
"h": 7.08,
"l": 6.76,
"c": 6.77,
"v": 84364916.73109016
},
{
"ts": "2025-09-24T00:00:00",
"o": 7.14,
"h": 7.18,
"l": 6.97,
"c": 7.03,
"v": 43810902.78219616
},
{
"ts": "2025-09-23T00:00:00",
"o": 7.18,
"h": 7.24,
"l": 7.01,
"c": 7.13,
"v": 38811319.46553784
},
{
"ts": "2025-09-22T00:00:00",
"o": 7.38,
"h": 7.39,
"l": 7.139,
"c": 7.17,
"v": 86065963.43298419
},
{
"ts": "2025-09-21T00:00:00",
"o": 7.44,
"h": 7.46,
"l": 7.37,
"c": 7.38,
"v": 27080100.80875434
},
{
"ts": "2025-09-20T00:00:00",
"o": 7.49,
"h": 7.5,
"l": 7.39,
"c": 7.43,
"v": 24579488.89164213
},
{
"ts": "2025-09-19T00:00:00",
"o": 7.49,
"h": 7.52,
"l": 7.42,
"c": 7.5,
"v": 25273317.94509948
},
{
"ts": "2025-09-18T00:00:00",
"o": 7.42,
"h": 7.5,
"l": 7.42,
"c": 7.5,
"v": 21371051.19830802
},
{
"ts": "2025-09-17T00:00:00",
"o": 7.45,
"h": 7.52,
"l": 7.34,
"c": 7.42,
"v": 31676319.14317967
},
{
"ts": "2025-09-16T00:00:00",
"o": 7.47,
"h": 7.53,
"l": 7.38,
"c": 7.45,
"v": 39483851.07543497
},
{
"ts": "2025-09-15T00:00:00",
"o": 7.5,
"h": 7.74,
"l": 7.39,
"c": 7.42,
"v": 139452413.48963544
},
{
"ts": "2025-09-14T00:00:00",
"o": 7.6,
"h": 7.65,
"l": 7.48,
"c": 7.49,
"v": 41936398.64278166
},
{
"ts": "2025-09-13T00:00:00",
"o": 7.54,
"h": 7.65,
"l": 7.5,
"c": 7.6,
"v": 44488565.13378215
},
{
"ts": "2025-09-12T00:00:00",
"o": 7.53,
"h": 7.58,
"l": 7.48,
"c": 7.54,
"v": 23863218.14076659
},
{
"ts": "2025-09-11T00:00:00",
"o": 7.56,
"h": 7.6,
"l": 7.49,
"c": 7.54,
"v": 19635392.22996527
},
{
"ts": "2025-09-10T00:00:00",
"o": 7.53,
"h": 7.63,
"l": 7.44,
"c": 7.56,
"v": 31939628.41062054
},
{
"ts": "2025-09-09T00:00:00",
"o": 7.38,
"h": 7.64,
"l": 7.37,
"c": 7.53,
"v": 42576050.91855214
},
{
"ts": "2025-09-08T00:00:00",
"o": 7.33,
"h": 7.81,
"l": 7.21,
"c": 7.38,
"v": 86162590.93741605
},
{
"ts": "2025-09-07T00:00:00",
"o": 7.36,
"h": 7.43,
"l": 7.32,
"c": 7.33,
"v": 16868683.00325773
},
{
"ts": "2025-09-06T00:00:00",
"o": 7.33,
"h": 7.37,
"l": 7.28,
"c": 7.36,
"v": 11499378.61717732
},
{
"ts": "2025-09-05T00:00:00",
"o": 7.35,
"h": 7.43,
"l": 7.25,
"c": 7.33,
"v": 36523620.14131866
},
{
"ts": "2025-09-04T00:00:00",
"o": 7.39,
"h": 7.4,
"l": 7.26,
"c": 7.32,
"v": 28741409.68326422
},
{
"ts": "2025-09-03T00:00:00",
"o": 7.38,
"h": 7.41,
"l": 7.3,
"c": 7.39,
"v": 22370315.4951277
},
{
"ts": "2025-09-02T00:00:00",
"o": 7.4,
"h": 7.43,
"l": 7.3,
"c": 7.34,
"v": 42525000.73585994
},
{
"ts": "2025-09-01T00:00:00",
"o": 7.5,
"h": 7.6,
"l": 7.22,
"c": 7.35,
"v": 74187938.19764234
},
{
"ts": "2025-08-31T00:00:00",
"o": 7.55,
"h": 7.59,
"l": 7.49,
"c": 7.5,
"v": 39229919.31446963
},
{
"ts": "2025-08-30T00:00:00",
"o": 7.62,
"h": 7.62,
"l": 7.5,
"c": 7.53,
"v": 39800394.49552157
},
{
"ts": "2025-08-29T00:00:00",
"o": 7.66,
"h": 7.8,
"l": 7.49,
"c": 7.62,
"v": 144229377.4216174
},
{
"ts": "2025-08-28T00:00:00",
"o": 7.5,
"h": 7.66,
"l": 7.49,
"c": 7.63,
"v": 64260969.63365187
},
{
"ts": "2025-08-27T00:00:00",
"o": 7.61,
"h": 7.63,
"l": 7.48,
"c": 7.5,
"v": 38180448.03149781
},
{
"ts": "2025-08-26T00:00:00",
"o": 7.5,
"h": 7.66,
"l": 7.48,
"c": 7.61,
"v": 37051862.81977147
},
{
"ts": "2025-08-25T00:00:00",
"o": 7.58,
"h": 7.63,
"l": 7.49,
"c": 7.5,
"v": 67101836.20193549
},
{
"ts": "2025-08-24T00:00:00",
"o": 7.77,
"h": 7.8,
"l": 7.54,
"c": 7.58,
"v": 51575719.01244954
},
{
"ts": "2025-08-23T00:00:00",
"o": 7.81,
"h": 7.87,
"l": 7.64,
"c": 7.77,
"v": 73121996.65119602
},
{
"ts": "2025-08-22T00:00:00",
"o": 7.66,
"h": 7.82,
"l": 7.42,
"c": 7.81,
"v": 100703223.4729249
},
{
"ts": "2025-08-21T00:00:00",
"o": 7.64,
"h": 7.73,
"l": 7.6,
"c": 7.65,
"v": 27993536.47083311
},
{
"ts": "2025-08-20T00:00:00",
"o": 7.56,
"h": 7.73,
"l": 7.52,
"c": 7.64,
"v": 36213749.80542927
},
{
"ts": "2025-08-19T00:00:00",
"o": 7.72,
"h": 7.76,
"l": 7.54,
"c": 7.54,
"v": 47290083.4098004
},
{
"ts": "2025-08-18T00:00:00",
"o": 7.95,
"h": 7.95,
"l": 7.61,
"c": 7.71,
"v": 86137170.93366621
},
{
"ts": "2025-08-17T00:00:00",
"o": 7.97,
"h": 8.04,
"l": 7.93,
"c": 7.94,
"v": 26329135.7123756
},
{
"ts": "2025-08-16T00:00:00",
"o": 7.88,
"h": 8.05,
"l": 7.86,
"c": 7.97,
"v": 18876890.90788384
},
{
"ts": "2025-08-15T00:00:00",
"o": 7.91,
"h": 8.1,
"l": 7.79,
"c": 7.87,
"v": 74004159.11515668
},
{
"ts": "2025-08-14T00:00:00",
"o": 8.12,
"h": 8.18,
"l": 7.77,
"c": 7.87,
"v": 97011315.50451688
},
{
"ts": "2025-08-13T00:00:00",
"o": 8.03,
"h": 8.16,
"l": 7.97,
"c": 8.13,
"v": 57639113.4798596
},
{
"ts": "2025-08-12T00:00:00",
"o": 7.89,
"h": 8.12,
"l": 7.85,
"c": 8.05,
"v": 85404329.27194902
},
{
"ts": "2025-08-11T00:00:00",
"o": 8.06,
"h": 8.18,
"l": 7.89,
"c": 7.89,
"v": 65389324.17873407
},
{
"ts": "2025-08-10T00:00:00",
"o": 8.02,
"h": 8.14,
"l": 7.94,
"c": 8.07,
"v": 61713655.96524342
},
{
"ts": "2025-08-09T00:00:00",
"o": 7.92,
"h": 8.1,
"l": 7.92,
"c": 8.06,
"v": 70247203.80243704
},
{
"ts": "2025-08-08T00:00:00",
"o": 7.93,
"h": 7.99,
"l": 7.86,
"c": 7.92,
"v": 48966662.1933085
},
{
"ts": "2025-08-07T00:00:00",
"o": 7.8,
"h": 7.97,
"l": 7.71,
"c": 7.92,
"v": 49709902.64615468
},
{
"ts": "2025-08-06T00:00:00",
"o": 7.83,
"h": 7.83,
"l": 7.6,
"c": 7.77,
"v": 68095490.58581547
},
{
"ts": "2025-08-05T00:00:00",
"o": 7.98,
"h": 7.98,
"l": 7.76,
"c": 7.83,
"v": 51995098.5118934
},
{
"ts": "2025-08-04T00:00:00",
"o": 7.85,
"h": 8.07,
"l": 7.78,
"c": 7.98,
"v": 111744539.4733777
},
{
"ts": "2025-08-03T00:00:00",
"o": 7.75,
"h": 7.99,
"l": 7.64,
"c": 7.85,
"v": 40207093.62880964
},
{
"ts": "2025-08-02T00:00:00",
"o": 7.96,
"h": 8.08,
"l": 7.64,
"c": 7.75,
"v": 84482100.7223991
},
{
"ts": "2025-08-01T00:00:00",
"o": 8.41,
"h": 8.63,
"l": 7.91,
"c": 7.96,
"v": 253032790.512907
},
{
"ts": "2025-07-31T00:00:00",
"o": 8.82,
"h": 9.296,
"l": 8.356,
"c": 8.41,
"v": 815882963.6410123
},
{
"ts": "2025-07-30T00:00:00",
"o": 8.525,
"h": 9.993,
"l": 8.338,
"c": 8.82,
"v": 3159244104.8558517
},
{
"ts": "2025-07-29T00:00:00",
"o": 8.56,
"h": 8.643,
"l": 8.366,
"c": 8.473,
"v": 48355941.73726283
},
{
"ts": "2025-07-28T00:00:00",
"o": 8.743,
"h": 8.78,
"l": 8.479,
"c": 8.559,
"v": 70372813.85262814
},
{
"ts": "2025-07-27T00:00:00",
"o": 8.657,
"h": 8.743,
"l": 8.613,
"c": 8.743,
"v": 29086345.84822833
},
{
"ts": "2025-07-26T00:00:00",
"o": 8.673,
"h": 8.705,
"l": 8.5,
"c": 8.613,
"v": 41229951.07537223
},
{
"ts": "2025-07-25T00:00:00",
"o": 8.758,
"h": 8.84,
"l": 8.433,
"c": 8.673,
"v": 97002032.22159372
},
{
"ts": "2025-07-24T00:00:00",
"o": 8.929,
"h": 9.258,
"l": 8.352,
"c": 8.702,
"v": 175975575.0305801
},
{
"ts": "2025-07-23T00:00:00",
"o": 9.175,
"h": 9.61,
"l": 8.651,
"c": 8.929,
"v": 409690421.8892457
},
{
"ts": "2025-07-22T00:00:00",
"o": 9.083,
"h": 9.777,
"l": 8.812,
"c": 9.14,
"v": 1019545082.949509
},
{
"ts": "2025-07-21T00:00:00",
"o": 8.895,
"h": 9.151,
"l": 8.752,
"c": 9.083,
"v": 135058663.0112662
},
{
"ts": "2025-07-20T00:00:00",
"o": 8.591,
"h": 8.99,
"l": 8.561,
"c": 8.931,
"v": 136933225.73045093
},
{
"ts": "2025-07-19T00:00:00",
"o": 8.628,
"h": 8.63,
"l": 8.471,
"c": 8.591,
"v": 115956251.8908905
},
{
"ts": "2025-07-18T00:00:00",
"o": 8.63,
"h": 8.82,
"l": 8.452,
"c": 8.628,
"v": 195043163.67190632
},
{
"ts": "2025-07-17T00:00:00",
"o": 8.613,
"h": 8.657,
"l": 8.452,
"c": 8.63,
"v": 103303323.32355888
},
{
"ts": "2025-07-16T00:00:00",
"o": 8.592,
"h": 8.64,
"l": 8.407,
"c": 8.615,
"v": 129291222.78424728
},
{
"ts": "2025-07-15T00:00:00",
"o": 8.59,
"h": 8.774,
"l": 8.35,
"c": 8.624,
"v": 116869700.18018886
},
{
"ts": "2025-07-14T00:00:00",
"o": 8.425,
"h": 8.67,
"l": 8.424,
"c": 8.59,
"v": 160257983.9706853
},
{
"ts": "2025-07-13T00:00:00",
"o": 8.567,
"h": 8.577,
"l": 8.317,
"c": 8.424,
"v": 83992944.32825264
},
{
"ts": "2025-07-12T00:00:00",
"o": 8.104,
"h": 8.82,
"l": 8.051,
"c": 8.575,
"v": 378538161.3713022
},
{
"ts": "2025-07-11T00:00:00",
"o": 8.052,
"h": 8.322,
"l": 8.003,
"c": 8.102,
"v": 117316881.47692044
},
{
"ts": "2025-07-10T00:00:00",
"o": 7.95,
"h": 8.134,
"l": 7.81,
"c": 8.085,
"v": 63371580.2345036
},
{
"ts": "2025-07-09T00:00:00",
"o": 7.788,
"h": 7.993,
"l": 7.765,
"c": 7.947,
"v": 35495557.87320021
},
{
"ts": "2025-07-08T00:00:00",
"o": 7.779,
"h": 7.823,
"l": 7.741,
"c": 7.787,
"v": 24029278.60919437
},
{
"ts": "2025-07-07T00:00:00",
"o": 7.8,
"h": 7.875,
"l": 7.762,
"c": 7.778,
"v": 36860144.68318818
},
{
"ts": "2025-07-06T00:00:00",
"o": 7.761,
"h": 7.85,
"l": 7.75,
"c": 7.8,
"v": 27845308.38272012
},
{
"ts": "2025-07-05T00:00:00",
"o": 7.875,
"h": 7.918,
"l": 7.737,
"c": 7.761,
"v": 27357417.55584535
},
{
"ts": "2025-07-04T00:00:00",
"o": 7.971,
"h": 8.12,
"l": 7.803,
"c": 7.87,
"v": 62769739.28786638
},
{
"ts": "2025-07-03T00:00:00",
"o": 7.865,
"h": 8.198,
"l": 7.781,
"c": 7.97,
"v": 138297661.26960838
},
{
"ts": "2025-07-02T00:00:00",
"o": 7.46,
"h": 7.966,
"l": 7.417,
"c": 7.864,
"v": 173778160.276293
},
{
"ts": "2025-07-01T00:00:00",
"o": 7.517,
"h": 7.618,
"l": 7.385,
"c": 7.488,
"v": 45308314.12942992
},
{
"ts": "2025-06-30T00:00:00",
"o": 7.65,
"h": 7.709,
"l": 7.516,
"c": 7.516,
"v": 61725362.06276952
},
{
"ts": "2025-06-29T00:00:00",
"o": 7.573,
"h": 7.681,
"l": 7.533,
"c": 7.651,
"v": 19139884.60571817
},
{
"ts": "2025-06-28T00:00:00",
"o": 7.602,
"h": 7.65,
"l": 7.501,
"c": 7.552,
"v": 23565575.66885984
},
{
"ts": "2025-06-27T00:00:00",
"o": 7.597,
"h": 7.694,
"l": 7.485,
"c": 7.578,
"v": 28548304.14075772
},
{
"ts": "2025-06-26T00:00:00",
"o": 7.832,
"h": 7.856,
"l": 7.537,
"c": 7.557,
"v": 43086372.85892436
},
{
"ts": "2025-06-25T00:00:00",
"o": 7.767,
"h": 7.963,
"l": 7.682,
"c": 7.832,
"v": 72603575.70804913
},
{
"ts": "2025-06-24T00:00:00",
"o": 7.766,
"h": 7.828,
"l": 7.621,
"c": 7.764,
"v": 110625353.6013875
},
{
"ts": "2025-06-23T00:00:00",
"o": 7.511,
"h": 7.8,
"l": 7.355,
"c": 7.768,
"v": 135520647.34595495
},
{
"ts": "2025-06-22T00:00:00",
"o": 7.913,
"h": 7.991,
"l": 7.401,
"c": 7.508,
"v": 94808459.35982643
},
{
"ts": "2025-06-21T00:00:00",
"o": 8.181,
"h": 8.22,
"l": 7.88,
"c": 7.913,
"v": 56943849.04991637
},
{
"ts": "2025-06-20T00:00:00",
"o": 8.402,
"h": 8.427,
"l": 8.1,
"c": 8.181,
"v": 93202627.74337724
},
{
"ts": "2025-06-19T00:00:00",
"o": 8.615,
"h": 8.681,
"l": 8.309,
"c": 8.401,
"v": 43611372.55849252
},
{
"ts": "2025-06-18T00:00:00",
"o": 8.733,
"h": 8.828,
"l": 8.431,
"c": 8.57,
"v": 47952975.10796437
},
{
"ts": "2025-06-17T00:00:00",
"o": 9.015,
"h": 9.084,
"l": 8.705,
"c": 8.733,
"v": 33255515.45176856
},
{
"ts": "2025-06-16T00:00:00",
"o": 8.972,
"h": 9.17,
"l": 8.905,
"c": 9,
"v": 26577435.12369619
},
{
"ts": "2025-06-15T00:00:00",
"o": 8.954,
"h": 8.998,
"l": 8.902,
"c": 8.972,
"v": 10157852.27498807
},
{
"ts": "2025-06-14T00:00:00",
"o": 9.003,
"h": 9.003,
"l": 8.905,
"c": 8.953,
"v": 11621994.83085829
},
{
"ts": "2025-06-13T00:00:00",
"o": 9.057,
"h": 9.232,
"l": 8.778,
"c": 9.003,
"v": 66646816.18104992
},
{
"ts": "2025-06-12T00:00:00",
"o": 9.348,
"h": 9.348,
"l": 9.049,
"c": 9.057,
"v": 36513902.25915393
},
{
"ts": "2025-06-11T00:00:00",
"o": 9.476,
"h": 9.477,
"l": 9.3,
"c": 9.348,
"v": 37405114.03867278
},
{
"ts": "2025-06-10T00:00:00",
"o": 9.279,
"h": 9.639,
"l": 9.279,
"c": 9.429,
"v": 60109863.57911018
},
{
"ts": "2025-06-09T00:00:00",
"o": 9.048,
"h": 9.3,
"l": 9.032,
"c": 9.3,
"v": 54602418.97128915
},
{
"ts": "2025-06-08T00:00:00",
"o": 9.041,
"h": 9.099,
"l": 9.035,
"c": 9.047,
"v": 12622742.42707329
},
{
"ts": "2025-06-07T00:00:00",
"o": 9.012,
"h": 9.067,
"l": 9.012,
"c": 9.04,
"v": 7804998.37017443
},
{
"ts": "2025-06-06T00:00:00",
"o": 8.903,
"h": 9.13,
"l": 8.878,
"c": 9.012,
"v": 23068899.0463767
},
{
"ts": "2025-06-05T00:00:00",
"o": 9.229,
"h": 9.229,
"l": 8.83,
"c": 8.941,
"v": 34115817.90024791
}
]
},
"orderbook": {
"market": "KRW-MED",
"timestamp": 1761963392539,
"total_ask_size": 13489134.32465779,
"total_bid_size": 12809539.19091956,
"units": [
{
"ask_price": 5.34,
"bid_price": 5.32,
"ask_size": 245212.91728683,
"bid_size": 471334.82131114
},
{
"ask_price": 5.35,
"bid_price": 5.31,
"ask_size": 196269.84796575,
"bid_size": 202914.9449757
},
{
"ask_price": 5.36,
"bid_price": 5.3,
"ask_size": 81000,
"bid_size": 25817.92452829
},
{
"ask_price": 5.37,
"bid_price": 5.29,
"ask_size": 100392.42256467,
"bid_size": 183355.16068053
},
{
"ask_price": 5.4,
"bid_price": 5.28,
"ask_size": 1851.85185186,
"bid_size": 247182.12121211
}
]
},
"micro": {
"last_price": 5.34,
"best_bid": 5.32,
"best_ask": 5.34,
"mid": 5.33,
"spread_abs": 0.019999999999999574,
"spread_bps": 37.523452157597696,
"ob_imbalance_topN": -0.28819501351978144,
"h1_return": -0.048128342245989386,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 5.2905,
"upper": 5.357275744099186,
"lower": 5.223724255900813,
"bandwidth_pct": 2.524364203730707,
"position_0to1": 0.8706435672695344
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-META",
"last": {
"price": 21,
"ts": "2025-11-01T02:11:54.056Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 20.9,
"h": 21,
"l": 20.9,
"c": 21,
"v": 24052.52380953
},
{
"ts": "2025-11-01T01:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.9,
"c": 21,
"v": 99490.62766155
},
{
"ts": "2025-11-01T00:00:00",
"o": 21,
"h": 21.1,
"l": 20.8,
"c": 20.9,
"v": 1415670.74432866
},
{
"ts": "2025-10-31T23:00:00",
"o": 21.1,
"h": 21.1,
"l": 20.9,
"c": 21.1,
"v": 72141.14161004
},
{
"ts": "2025-10-31T22:00:00",
"o": 21,
"h": 21.2,
"l": 20.8,
"c": 20.9,
"v": 512807.14590422
},
{
"ts": "2025-10-31T21:00:00",
"o": 21,
"h": 21,
"l": 20.8,
"c": 21,
"v": 203271.69406067
},
{
"ts": "2025-10-31T20:00:00",
"o": 20.9,
"h": 20.9,
"l": 20.9,
"c": 20.9,
"v": 51812.99516908
},
{
"ts": "2025-10-31T19:00:00",
"o": 20.9,
"h": 21,
"l": 20.7,
"c": 20.9,
"v": 177878.62783285
},
{
"ts": "2025-10-31T18:00:00",
"o": 20.8,
"h": 20.9,
"l": 20.8,
"c": 20.9,
"v": 42190.76901425
},
{
"ts": "2025-10-31T17:00:00",
"o": 20.9,
"h": 20.9,
"l": 20.9,
"c": 20.9,
"v": 51268.83919138
},
{
"ts": "2025-10-31T16:00:00",
"o": 21,
"h": 21,
"l": 20.9,
"c": 20.9,
"v": 205012.46362021
},
{
"ts": "2025-10-31T15:00:00",
"o": 21,
"h": 21,
"l": 20.9,
"c": 20.9,
"v": 70316.4234445
},
{
"ts": "2025-10-31T14:00:00",
"o": 21,
"h": 21,
"l": 20.9,
"c": 20.9,
"v": 41435.86348601
},
{
"ts": "2025-10-31T13:00:00",
"o": 21,
"h": 21,
"l": 20.8,
"c": 21,
"v": 229653.41708571
},
{
"ts": "2025-10-31T12:00:00",
"o": 20.8,
"h": 21,
"l": 20.8,
"c": 20.8,
"v": 292137.98959402
},
{
"ts": "2025-10-31T11:00:00",
"o": 20.8,
"h": 20.9,
"l": 20.7,
"c": 20.9,
"v": 326550.08499738
},
{
"ts": "2025-10-31T10:00:00",
"o": 20.7,
"h": 20.7,
"l": 20.6,
"c": 20.6,
"v": 214463.97432941
},
{
"ts": "2025-10-31T09:00:00",
"o": 20.7,
"h": 20.8,
"l": 20.6,
"c": 20.7,
"v": 387651.09996392
},
{
"ts": "2025-10-31T08:00:00",
"o": 20.7,
"h": 20.7,
"l": 20.6,
"c": 20.7,
"v": 184003.69167635
},
{
"ts": "2025-10-31T07:00:00",
"o": 20.8,
"h": 20.9,
"l": 20.5,
"c": 20.5,
"v": 1449762.83784975
},
{
"ts": "2025-10-31T06:00:00",
"o": 20.7,
"h": 20.9,
"l": 20.6,
"c": 20.8,
"v": 724756.76667391
},
{
"ts": "2025-10-31T05:00:00",
"o": 20.8,
"h": 20.8,
"l": 20.7,
"c": 20.7,
"v": 163892.98728056
},
{
"ts": "2025-10-31T04:00:00",
"o": 20.6,
"h": 20.8,
"l": 20.6,
"c": 20.8,
"v": 231777.62999667
},
{
"ts": "2025-10-31T03:00:00",
"o": 20.8,
"h": 20.9,
"l": 20.6,
"c": 20.8,
"v": 122473.60041012
},
{
"ts": "2025-10-31T02:00:00",
"o": 20.8,
"h": 21,
"l": 20.6,
"c": 20.8,
"v": 1801559.42809518
},
{
"ts": "2025-10-31T01:00:00",
"o": 20.7,
"h": 20.8,
"l": 20.6,
"c": 20.8,
"v": 1393099.88421542
},
{
"ts": "2025-10-31T00:00:00",
"o": 20.9,
"h": 21,
"l": 20.4,
"c": 20.7,
"v": 2222675.02481681
},
{
"ts": "2025-10-30T23:00:00",
"o": 20.8,
"h": 21,
"l": 20.7,
"c": 20.9,
"v": 312868.73920684
},
{
"ts": "2025-10-30T22:00:00",
"o": 20.6,
"h": 20.9,
"l": 20.6,
"c": 20.9,
"v": 262141.24721444
},
{
"ts": "2025-10-30T21:00:00",
"o": 20.8,
"h": 20.9,
"l": 20.6,
"c": 20.7,
"v": 298776.66017591
},
{
"ts": "2025-10-30T20:00:00",
"o": 20.4,
"h": 20.8,
"l": 20.4,
"c": 20.8,
"v": 802807.67756741
},
{
"ts": "2025-10-30T19:00:00",
"o": 20.5,
"h": 20.6,
"l": 20.4,
"c": 20.4,
"v": 483119.26912966
},
{
"ts": "2025-10-30T18:00:00",
"o": 20.8,
"h": 20.9,
"l": 20.5,
"c": 20.5,
"v": 98809.60812006
},
{
"ts": "2025-10-30T17:00:00",
"o": 20.6,
"h": 20.8,
"l": 20.6,
"c": 20.8,
"v": 420964.53012193
},
{
"ts": "2025-10-30T16:00:00",
"o": 20.7,
"h": 20.9,
"l": 20.5,
"c": 20.6,
"v": 473308.99219904
},
{
"ts": "2025-10-30T15:00:00",
"o": 20.9,
"h": 21,
"l": 20.4,
"c": 20.7,
"v": 3186535.96666816
},
{
"ts": "2025-10-30T14:00:00",
"o": 21,
"h": 21.1,
"l": 20.7,
"c": 20.9,
"v": 2759556.27176673
},
{
"ts": "2025-10-30T13:00:00",
"o": 21.3,
"h": 21.3,
"l": 20.9,
"c": 21,
"v": 3925196.06692096
},
{
"ts": "2025-10-30T12:00:00",
"o": 21.4,
"h": 21.5,
"l": 21.1,
"c": 21.3,
"v": 7258882.85980521
},
{
"ts": "2025-10-30T11:00:00",
"o": 21.5,
"h": 21.6,
"l": 21.4,
"c": 21.4,
"v": 206310.25663475
},
{
"ts": "2025-10-30T10:00:00",
"o": 21.5,
"h": 21.6,
"l": 21.4,
"c": 21.5,
"v": 1450952.62444886
},
{
"ts": "2025-10-30T09:00:00",
"o": 21.6,
"h": 21.6,
"l": 21.5,
"c": 21.5,
"v": 161158.91578739
},
{
"ts": "2025-10-30T08:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.6,
"c": 21.6,
"v": 1662471.97036741
},
{
"ts": "2025-10-30T07:00:00",
"o": 21.7,
"h": 21.7,
"l": 21.5,
"c": 21.6,
"v": 2387170.09597064
},
{
"ts": "2025-10-30T06:00:00",
"o": 21.7,
"h": 21.7,
"l": 21.6,
"c": 21.6,
"v": 221505.95671585
},
{
"ts": "2025-10-30T05:00:00",
"o": 21.6,
"h": 21.7,
"l": 21.5,
"c": 21.7,
"v": 1360829.2918483
},
{
"ts": "2025-10-30T04:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.5,
"c": 21.6,
"v": 1441095.39599457
},
{
"ts": "2025-10-30T03:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.6,
"c": 21.7,
"v": 237982.00303073
},
{
"ts": "2025-10-30T02:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.7,
"c": 21.9,
"v": 453821.22551491
},
{
"ts": "2025-10-30T01:00:00",
"o": 21.7,
"h": 21.8,
"l": 21.7,
"c": 21.8,
"v": 186863.92615919
},
{
"ts": "2025-10-30T00:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.5,
"c": 21.7,
"v": 443944.92807696
},
{
"ts": "2025-10-29T23:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.7,
"c": 21.8,
"v": 1540761.94591417
},
{
"ts": "2025-10-29T22:00:00",
"o": 21.7,
"h": 21.8,
"l": 21.7,
"c": 21.7,
"v": 461395.9710674
},
{
"ts": "2025-10-29T21:00:00",
"o": 21.7,
"h": 21.8,
"l": 21.7,
"c": 21.8,
"v": 360340.344691
},
{
"ts": "2025-10-29T20:00:00",
"o": 21.6,
"h": 21.7,
"l": 21.6,
"c": 21.7,
"v": 37686.79319664
},
{
"ts": "2025-10-29T19:00:00",
"o": 21.7,
"h": 21.7,
"l": 21.3,
"c": 21.7,
"v": 493056.12765268
},
{
"ts": "2025-10-29T18:00:00",
"o": 21.7,
"h": 21.7,
"l": 21.4,
"c": 21.7,
"v": 184263.47967652
},
{
"ts": "2025-10-29T17:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.4,
"c": 21.7,
"v": 544875.83217438
},
{
"ts": "2025-10-29T16:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.6,
"c": 21.8,
"v": 238099.57048194
},
{
"ts": "2025-10-29T15:00:00",
"o": 21.7,
"h": 21.7,
"l": 21.6,
"c": 21.6,
"v": 671158.28615042
},
{
"ts": "2025-10-29T14:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.7,
"c": 21.7,
"v": 124307.53758658
},
{
"ts": "2025-10-29T13:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.7,
"c": 21.9,
"v": 384334.87842441
},
{
"ts": "2025-10-29T12:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.6,
"c": 21.8,
"v": 179566.27537016
},
{
"ts": "2025-10-29T11:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.6,
"c": 21.7,
"v": 211211.28877614
},
{
"ts": "2025-10-29T10:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.5,
"c": 21.6,
"v": 2935617.77234753
},
{
"ts": "2025-10-29T09:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.7,
"c": 21.9,
"v": 406323.03032265
},
{
"ts": "2025-10-29T08:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.7,
"c": 21.8,
"v": 1276882.59477513
},
{
"ts": "2025-10-29T07:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.7,
"c": 21.8,
"v": 529041.48168305
},
{
"ts": "2025-10-29T06:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.7,
"c": 21.8,
"v": 78726.91378855
},
{
"ts": "2025-10-29T05:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.7,
"c": 21.8,
"v": 171547.59420248
},
{
"ts": "2025-10-29T04:00:00",
"o": 21.7,
"h": 21.8,
"l": 21.7,
"c": 21.7,
"v": 433286.27699446
},
{
"ts": "2025-10-29T03:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.7,
"c": 21.7,
"v": 376152.33112532
},
{
"ts": "2025-10-29T02:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.8,
"c": 21.8,
"v": 145574.08787253
},
{
"ts": "2025-10-29T01:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.8,
"c": 21.8,
"v": 1105518.63580828
},
{
"ts": "2025-10-29T00:00:00",
"o": 21.9,
"h": 22,
"l": 21.9,
"c": 22,
"v": 892050.74191777
},
{
"ts": "2025-10-28T23:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.7,
"c": 21.9,
"v": 729220.327647
},
{
"ts": "2025-10-28T22:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.7,
"c": 21.7,
"v": 554812.07705311
},
{
"ts": "2025-10-28T21:00:00",
"o": 21.7,
"h": 21.8,
"l": 21.7,
"c": 21.7,
"v": 76423.27227954
},
{
"ts": "2025-10-28T20:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.7,
"c": 21.7,
"v": 671958.70455373
},
{
"ts": "2025-10-28T19:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.9,
"c": 21.9,
"v": 62881.09361294
},
{
"ts": "2025-10-28T18:00:00",
"o": 21.9,
"h": 22,
"l": 21.9,
"c": 22,
"v": 116379.40632436
},
{
"ts": "2025-10-28T17:00:00",
"o": 21.9,
"h": 21.9,
"l": 21.9,
"c": 21.9,
"v": 51339.2019409
},
{
"ts": "2025-10-28T16:00:00",
"o": 21.9,
"h": 22,
"l": 21.8,
"c": 22,
"v": 738147.31525055
},
{
"ts": "2025-10-28T15:00:00",
"o": 22,
"h": 22.1,
"l": 21.9,
"c": 21.9,
"v": 212843.34438228
},
{
"ts": "2025-10-28T14:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.8,
"c": 22,
"v": 616184.33883475
},
{
"ts": "2025-10-28T13:00:00",
"o": 21.8,
"h": 22.1,
"l": 21.8,
"c": 21.9,
"v": 589117.74977479
},
{
"ts": "2025-10-28T12:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.8,
"c": 21.8,
"v": 842383.13178088
},
{
"ts": "2025-10-28T11:00:00",
"o": 21.9,
"h": 22,
"l": 21.9,
"c": 21.9,
"v": 81557.32368615
},
{
"ts": "2025-10-28T10:00:00",
"o": 21.9,
"h": 22.2,
"l": 21.8,
"c": 22,
"v": 702743.37634221
},
{
"ts": "2025-10-28T09:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.7,
"c": 21.8,
"v": 301963.64051141
},
{
"ts": "2025-10-28T08:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.7,
"c": 21.7,
"v": 773631.03162257
},
{
"ts": "2025-10-28T07:00:00",
"o": 22,
"h": 22,
"l": 21.7,
"c": 21.8,
"v": 1916172.46049737
},
{
"ts": "2025-10-28T06:00:00",
"o": 21.8,
"h": 22,
"l": 21.7,
"c": 22,
"v": 997185.2785249
},
{
"ts": "2025-10-28T05:00:00",
"o": 22.1,
"h": 22.1,
"l": 21.7,
"c": 21.9,
"v": 1290559.51332232
},
{
"ts": "2025-10-28T04:00:00",
"o": 21.9,
"h": 22,
"l": 21.8,
"c": 22,
"v": 1315477.79178106
},
{
"ts": "2025-10-28T03:00:00",
"o": 22,
"h": 22,
"l": 21.8,
"c": 22,
"v": 1323809.20181292
},
{
"ts": "2025-10-28T02:00:00",
"o": 21.9,
"h": 22,
"l": 21.9,
"c": 21.9,
"v": 944615.50517465
},
{
"ts": "2025-10-28T01:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.8,
"c": 22,
"v": 1567849.36733467
},
{
"ts": "2025-10-28T00:00:00",
"o": 22.1,
"h": 22.1,
"l": 21.8,
"c": 21.9,
"v": 3452859.19509593
},
{
"ts": "2025-10-27T23:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.1,
"c": 22.2,
"v": 759086.21055997
},
{
"ts": "2025-10-27T22:00:00",
"o": 22.2,
"h": 22.3,
"l": 22.2,
"c": 22.3,
"v": 1696742.95858097
},
{
"ts": "2025-10-27T21:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.1,
"c": 22.2,
"v": 878514.6099468
},
{
"ts": "2025-10-27T20:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.2,
"c": 22.2,
"v": 220743.21686476
},
{
"ts": "2025-10-27T19:00:00",
"o": 22.2,
"h": 22.4,
"l": 22.2,
"c": 22.2,
"v": 27493.04061626
},
{
"ts": "2025-10-27T18:00:00",
"o": 22.3,
"h": 22.4,
"l": 22.2,
"c": 22.2,
"v": 75907.21417217
},
{
"ts": "2025-10-27T17:00:00",
"o": 22.2,
"h": 22.3,
"l": 22.2,
"c": 22.3,
"v": 286301.15908225
},
{
"ts": "2025-10-27T16:00:00",
"o": 22.2,
"h": 22.3,
"l": 22,
"c": 22,
"v": 690747.14779348
},
{
"ts": "2025-10-27T15:00:00",
"o": 22.2,
"h": 22.3,
"l": 22.1,
"c": 22.1,
"v": 271350.9967081
},
{
"ts": "2025-10-27T14:00:00",
"o": 22.2,
"h": 22.2,
"l": 22.1,
"c": 22.2,
"v": 856077.73911398
},
{
"ts": "2025-10-27T13:00:00",
"o": 22.2,
"h": 22.4,
"l": 22.1,
"c": 22.3,
"v": 2586225.62965031
},
{
"ts": "2025-10-27T12:00:00",
"o": 22.3,
"h": 22.4,
"l": 22.2,
"c": 22.2,
"v": 1193206.44871577
},
{
"ts": "2025-10-27T11:00:00",
"o": 22.2,
"h": 22.4,
"l": 22.2,
"c": 22.2,
"v": 1288619.5041512
},
{
"ts": "2025-10-27T10:00:00",
"o": 22.1,
"h": 22.4,
"l": 22.1,
"c": 22.4,
"v": 1896365.85609378
},
{
"ts": "2025-10-27T09:00:00",
"o": 22.2,
"h": 22.3,
"l": 22.1,
"c": 22.3,
"v": 2385058.27717683
},
{
"ts": "2025-10-27T08:00:00",
"o": 22.3,
"h": 22.4,
"l": 22.2,
"c": 22.2,
"v": 1366883.87906788
},
{
"ts": "2025-10-27T07:00:00",
"o": 22.3,
"h": 22.4,
"l": 22.2,
"c": 22.4,
"v": 2687287.19742573
},
{
"ts": "2025-10-27T06:00:00",
"o": 22.5,
"h": 22.5,
"l": 22.3,
"c": 22.3,
"v": 3049673.08640335
},
{
"ts": "2025-10-27T05:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.3,
"c": 22.5,
"v": 1380107.12768741
},
{
"ts": "2025-10-27T04:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.3,
"c": 22.4,
"v": 1256010.39494268
},
{
"ts": "2025-10-27T03:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.3,
"c": 22.4,
"v": 2114086.0838188
},
{
"ts": "2025-10-27T02:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.3,
"c": 22.5,
"v": 2735595.32219974
},
{
"ts": "2025-10-27T01:00:00",
"o": 22.5,
"h": 22.6,
"l": 22.3,
"c": 22.3,
"v": 4840609.78662728
},
{
"ts": "2025-10-27T00:00:00",
"o": 22.5,
"h": 23.3,
"l": 22.4,
"c": 22.5,
"v": 26502643.9472064
},
{
"ts": "2025-10-26T23:00:00",
"o": 22.6,
"h": 22.6,
"l": 22.4,
"c": 22.4,
"v": 1226141.73202818
},
{
"ts": "2025-10-26T22:00:00",
"o": 22.4,
"h": 22.6,
"l": 22.4,
"c": 22.6,
"v": 423619.50477189
},
{
"ts": "2025-10-26T21:00:00",
"o": 22.2,
"h": 22.4,
"l": 22.2,
"c": 22.4,
"v": 153714.20662709
},
{
"ts": "2025-10-26T20:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.3,
"c": 22.3,
"v": 128606.82257346
},
{
"ts": "2025-10-26T19:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.4,
"c": 22.4,
"v": 1399.53609776
},
{
"ts": "2025-10-26T18:00:00",
"o": 22.5,
"h": 22.7,
"l": 22.4,
"c": 22.5,
"v": 782398.37785731
},
{
"ts": "2025-10-26T17:00:00",
"o": 22.6,
"h": 22.7,
"l": 22.5,
"c": 22.5,
"v": 146664.14746153
},
{
"ts": "2025-10-26T16:00:00",
"o": 22.5,
"h": 22.6,
"l": 22.5,
"c": 22.6,
"v": 442454.50381148
},
{
"ts": "2025-10-26T15:00:00",
"o": 22.5,
"h": 22.6,
"l": 22.3,
"c": 22.3,
"v": 1211788.67784645
},
{
"ts": "2025-10-26T14:00:00",
"o": 22.4,
"h": 22.8,
"l": 22.4,
"c": 22.5,
"v": 1673417.70430683
},
{
"ts": "2025-10-26T13:00:00",
"o": 22.3,
"h": 22.6,
"l": 22.3,
"c": 22.4,
"v": 1810984.90532044
},
{
"ts": "2025-10-26T12:00:00",
"o": 22.2,
"h": 22.4,
"l": 22.2,
"c": 22.4,
"v": 1125142.65361459
},
{
"ts": "2025-10-26T11:00:00",
"o": 22.1,
"h": 22.3,
"l": 22.1,
"c": 22.2,
"v": 833747.48552388
},
{
"ts": "2025-10-26T10:00:00",
"o": 22.2,
"h": 22.2,
"l": 22.1,
"c": 22.2,
"v": 328071.87344581
},
{
"ts": "2025-10-26T09:00:00",
"o": 22.2,
"h": 22.2,
"l": 22,
"c": 22.2,
"v": 468471.16327231
},
{
"ts": "2025-10-26T08:00:00",
"o": 22.1,
"h": 22.2,
"l": 22.1,
"c": 22.1,
"v": 384378.15024415
},
{
"ts": "2025-10-26T07:00:00",
"o": 22,
"h": 22.3,
"l": 22,
"c": 22.1,
"v": 5489141.25179934
},
{
"ts": "2025-10-26T06:00:00",
"o": 22.1,
"h": 22.1,
"l": 22,
"c": 22,
"v": 1824374.64146925
},
{
"ts": "2025-10-26T05:00:00",
"o": 22,
"h": 22.1,
"l": 22,
"c": 22.1,
"v": 610703.10732661
},
{
"ts": "2025-10-26T04:00:00",
"o": 22.1,
"h": 22.1,
"l": 22,
"c": 22.1,
"v": 154405.18054788
},
{
"ts": "2025-10-26T03:00:00",
"o": 22.1,
"h": 22.2,
"l": 21.9,
"c": 22,
"v": 811498.51939516
},
{
"ts": "2025-10-26T02:00:00",
"o": 22.1,
"h": 22.2,
"l": 22,
"c": 22.1,
"v": 2028264.00986415
},
{
"ts": "2025-10-26T01:00:00",
"o": 22.2,
"h": 22.2,
"l": 22,
"c": 22,
"v": 4401819.63223558
},
{
"ts": "2025-10-26T00:00:00",
"o": 22.1,
"h": 22.2,
"l": 21.9,
"c": 22.2,
"v": 4111443.70476184
},
{
"ts": "2025-10-25T23:00:00",
"o": 22.1,
"h": 22.2,
"l": 22,
"c": 22.2,
"v": 560265.5130734
},
{
"ts": "2025-10-25T16:00:00",
"o": 22.2,
"h": 22.2,
"l": 22,
"c": 22,
"v": 822350.79334741
},
{
"ts": "2025-10-25T15:00:00",
"o": 22.2,
"h": 22.2,
"l": 22.1,
"c": 22.1,
"v": 355562.62041252
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 21,
"h": 21.1,
"l": 20.8,
"c": 21,
"v": 1539213.89579974
},
{
"ts": "2025-10-31T20:00:00",
"o": 20.9,
"h": 21.2,
"l": 20.8,
"c": 21.1,
"v": 840032.97674401
},
{
"ts": "2025-10-31T16:00:00",
"o": 21,
"h": 21,
"l": 20.7,
"c": 20.9,
"v": 476350.69965869
},
{
"ts": "2025-10-31T12:00:00",
"o": 20.8,
"h": 21,
"l": 20.8,
"c": 20.9,
"v": 633543.69361024
},
{
"ts": "2025-10-31T08:00:00",
"o": 20.7,
"h": 20.9,
"l": 20.6,
"c": 20.9,
"v": 1112668.85096706
},
{
"ts": "2025-10-31T04:00:00",
"o": 20.6,
"h": 20.9,
"l": 20.5,
"c": 20.5,
"v": 2570190.22180089
},
{
"ts": "2025-10-31T00:00:00",
"o": 20.9,
"h": 21,
"l": 20.4,
"c": 20.8,
"v": 5539807.93753753
},
{
"ts": "2025-10-30T20:00:00",
"o": 20.4,
"h": 21,
"l": 20.4,
"c": 20.9,
"v": 1676594.3241646
},
{
"ts": "2025-10-30T16:00:00",
"o": 20.7,
"h": 20.9,
"l": 20.4,
"c": 20.4,
"v": 1476202.39957069
},
{
"ts": "2025-10-30T12:00:00",
"o": 21.4,
"h": 21.5,
"l": 20.4,
"c": 20.7,
"v": 17130171.16516106
},
{
"ts": "2025-10-30T08:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.4,
"c": 21.4,
"v": 3480893.76723841
},
{
"ts": "2025-10-30T04:00:00",
"o": 21.8,
"h": 21.8,
"l": 21.5,
"c": 21.6,
"v": 5410600.74052936
},
{
"ts": "2025-10-30T00:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.5,
"c": 21.7,
"v": 1322612.08278179
},
{
"ts": "2025-10-29T20:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.6,
"c": 21.8,
"v": 2400185.05486921
},
{
"ts": "2025-10-29T16:00:00",
"o": 21.6,
"h": 21.8,
"l": 21.3,
"c": 21.7,
"v": 1460295.00998552
},
{
"ts": "2025-10-29T12:00:00",
"o": 21.6,
"h": 21.9,
"l": 21.6,
"c": 21.6,
"v": 1359366.97753157
},
{
"ts": "2025-10-29T08:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.5,
"c": 21.7,
"v": 4830034.68622145
},
{
"ts": "2025-10-29T04:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.7,
"c": 21.8,
"v": 1212602.26666854
},
{
"ts": "2025-10-29T00:00:00",
"o": 21.9,
"h": 22,
"l": 21.7,
"c": 21.7,
"v": 2519295.7967239
},
{
"ts": "2025-10-28T20:00:00",
"o": 21.8,
"h": 21.9,
"l": 21.7,
"c": 21.9,
"v": 2032414.38153338
},
{
"ts": "2025-10-28T16:00:00",
"o": 21.9,
"h": 22,
"l": 21.8,
"c": 21.9,
"v": 968747.01712875
},
{
"ts": "2025-10-28T12:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.8,
"c": 21.9,
"v": 2260528.5647727
},
{
"ts": "2025-10-28T08:00:00",
"o": 21.8,
"h": 22.2,
"l": 21.7,
"c": 21.9,
"v": 1859895.37216234
},
{
"ts": "2025-10-28T04:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.7,
"c": 21.8,
"v": 5519395.04412565
},
{
"ts": "2025-10-28T00:00:00",
"o": 22.1,
"h": 22.1,
"l": 21.8,
"c": 22,
"v": 7289133.26941817
},
{
"ts": "2025-10-27T20:00:00",
"o": 22.4,
"h": 22.4,
"l": 22.1,
"c": 22.2,
"v": 3555086.9959525
},
{
"ts": "2025-10-27T16:00:00",
"o": 22.2,
"h": 22.4,
"l": 22,
"c": 22.2,
"v": 1080448.56166416
},
{
"ts": "2025-10-27T12:00:00",
"o": 22.3,
"h": 22.4,
"l": 22.1,
"c": 22.1,
"v": 4906860.81418816
},
{
"ts": "2025-10-27T08:00:00",
"o": 22.3,
"h": 22.4,
"l": 22.1,
"c": 22.2,
"v": 6936927.51648969
},
{
"ts": "2025-10-27T04:00:00",
"o": 22.4,
"h": 22.5,
"l": 22.2,
"c": 22.4,
"v": 8373077.80645917
},
{
"ts": "2025-10-27T00:00:00",
"o": 22.5,
"h": 23.3,
"l": 22.3,
"c": 22.4,
"v": 36192935.13985222
},
{
"ts": "2025-10-26T20:00:00",
"o": 22.4,
"h": 22.6,
"l": 22.2,
"c": 22.4,
"v": 1932082.26600062
},
{
"ts": "2025-10-26T16:00:00",
"o": 22.5,
"h": 22.7,
"l": 22.4,
"c": 22.4,
"v": 1372916.56522808
},
{
"ts": "2025-10-26T12:00:00",
"o": 22.2,
"h": 22.8,
"l": 22.2,
"c": 22.3,
"v": 5821333.94108831
},
{
"ts": "2025-10-26T08:00:00",
"o": 22.1,
"h": 22.3,
"l": 22,
"c": 22.2,
"v": 2014668.67248615
},
{
"ts": "2025-10-26T04:00:00",
"o": 22.1,
"h": 22.3,
"l": 22,
"c": 22.1,
"v": 8078624.18114308
},
{
"ts": "2025-10-26T00:00:00",
"o": 22.1,
"h": 22.2,
"l": 21.9,
"c": 22,
"v": 11353025.86625673
},
{
"ts": "2025-10-25T20:00:00",
"o": 22.1,
"h": 22.2,
"l": 22,
"c": 22.2,
"v": 560265.5130734
},
{
"ts": "2025-10-25T16:00:00",
"o": 22.2,
"h": 22.2,
"l": 22,
"c": 22,
"v": 822350.79334741
},
{
"ts": "2025-10-25T12:00:00",
"o": 22.1,
"h": 22.2,
"l": 21.9,
"c": 22.1,
"v": 4336998.02372733
},
{
"ts": "2025-10-25T08:00:00",
"o": 22.3,
"h": 22.3,
"l": 21.9,
"c": 22.1,
"v": 3387179.80832263
},
{
"ts": "2025-10-25T04:00:00",
"o": 22.1,
"h": 22.3,
"l": 22,
"c": 22.3,
"v": 2211813.62430886
},
{
"ts": "2025-10-25T00:00:00",
"o": 22.4,
"h": 22.5,
"l": 22,
"c": 22,
"v": 8784080.11930931
},
{
"ts": "2025-10-24T20:00:00",
"o": 22.2,
"h": 22.5,
"l": 22.2,
"c": 22.5,
"v": 2504409.94736985
},
{
"ts": "2025-10-24T16:00:00",
"o": 22.3,
"h": 22.3,
"l": 22.1,
"c": 22.3,
"v": 1531613.69256832
},
{
"ts": "2025-10-24T12:00:00",
"o": 22.1,
"h": 22.3,
"l": 22,
"c": 22.3,
"v": 5540772.8446036
},
{
"ts": "2025-10-24T08:00:00",
"o": 22.1,
"h": 22.3,
"l": 22,
"c": 22.1,
"v": 8525949.06330736
},
{
"ts": "2025-10-24T04:00:00",
"o": 22.5,
"h": 22.5,
"l": 21.7,
"c": 22.1,
"v": 18121009.37492937
},
{
"ts": "2025-10-24T00:00:00",
"o": 22.2,
"h": 23,
"l": 22,
"c": 22.5,
"v": 20698121.1043676
},
{
"ts": "2025-10-23T20:00:00",
"o": 22.1,
"h": 22.4,
"l": 22,
"c": 22.2,
"v": 3389644.43355116
},
{
"ts": "2025-10-23T16:00:00",
"o": 22.1,
"h": 22.4,
"l": 21.9,
"c": 22.2,
"v": 1409285.17971406
},
{
"ts": "2025-10-23T12:00:00",
"o": 21.9,
"h": 22.1,
"l": 21.7,
"c": 22,
"v": 2950378.47137616
},
{
"ts": "2025-10-23T08:00:00",
"o": 22.1,
"h": 22.2,
"l": 21.8,
"c": 22,
"v": 4014180.94286868
},
{
"ts": "2025-10-23T04:00:00",
"o": 21.9,
"h": 22.2,
"l": 21.7,
"c": 22.1,
"v": 3919210.33824245
},
{
"ts": "2025-10-23T00:00:00",
"o": 22,
"h": 22.4,
"l": 21.6,
"c": 21.9,
"v": 7849934.75382506
},
{
"ts": "2025-10-22T20:00:00",
"o": 21.8,
"h": 22.2,
"l": 21.5,
"c": 22.1,
"v": 8386537.60061691
},
{
"ts": "2025-10-22T16:00:00",
"o": 22.2,
"h": 22.4,
"l": 21.5,
"c": 21.8,
"v": 10969755.9231302
},
{
"ts": "2025-10-22T12:00:00",
"o": 22.3,
"h": 22.4,
"l": 22,
"c": 22.2,
"v": 9372907.33482446
},
{
"ts": "2025-10-22T08:00:00",
"o": 22.3,
"h": 22.3,
"l": 21.9,
"c": 22.2,
"v": 8890527.76729271
},
{
"ts": "2025-10-22T04:00:00",
"o": 22.7,
"h": 23,
"l": 22.2,
"c": 22.3,
"v": 8273621.74271626
},
{
"ts": "2025-10-22T00:00:00",
"o": 23.2,
"h": 23.2,
"l": 22.5,
"c": 22.8,
"v": 9401495.60361162
},
{
"ts": "2025-10-21T20:00:00",
"o": 23.5,
"h": 23.7,
"l": 23.1,
"c": 23.1,
"v": 3624869.79595887
},
{
"ts": "2025-10-21T16:00:00",
"o": 23.6,
"h": 23.8,
"l": 23.3,
"c": 23.5,
"v": 2537097.98454841
},
{
"ts": "2025-10-21T12:00:00",
"o": 23.1,
"h": 23.8,
"l": 22.8,
"c": 23.6,
"v": 9262496.87487537
},
{
"ts": "2025-10-21T08:00:00",
"o": 23.1,
"h": 23.2,
"l": 22.5,
"c": 23.1,
"v": 9869948.91996361
},
{
"ts": "2025-10-21T04:00:00",
"o": 23.8,
"h": 23.9,
"l": 22.8,
"c": 23.2,
"v": 14360341.33562288
},
{
"ts": "2025-10-21T00:00:00",
"o": 23.8,
"h": 24.9,
"l": 23.6,
"c": 23.8,
"v": 41328578.51659246
},
{
"ts": "2025-10-20T20:00:00",
"o": 23.7,
"h": 24.8,
"l": 23.6,
"c": 23.8,
"v": 10472932.08027246
},
{
"ts": "2025-10-20T16:00:00",
"o": 23.7,
"h": 23.8,
"l": 23.5,
"c": 23.7,
"v": 4076159.48604711
},
{
"ts": "2025-10-20T12:00:00",
"o": 23.5,
"h": 23.8,
"l": 23.5,
"c": 23.7,
"v": 9225798.264657
},
{
"ts": "2025-10-20T08:00:00",
"o": 24.2,
"h": 24.2,
"l": 23.4,
"c": 23.6,
"v": 41325659.28716756
},
{
"ts": "2025-10-20T04:00:00",
"o": 24.7,
"h": 24.9,
"l": 24.1,
"c": 24.2,
"v": 38995029.38661459
},
{
"ts": "2025-10-20T00:00:00",
"o": 24.6,
"h": 26,
"l": 24.3,
"c": 24.6,
"v": 140183717.09567007
},
{
"ts": "2025-10-19T20:00:00",
"o": 24.2,
"h": 24.9,
"l": 24.2,
"c": 24.5,
"v": 22408793.26612379
},
{
"ts": "2025-10-19T16:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.1,
"c": 24.2,
"v": 13263530.69274098
},
{
"ts": "2025-10-19T12:00:00",
"o": 26.1,
"h": 26.2,
"l": 24.1,
"c": 24.4,
"v": 99347717.9227696
},
{
"ts": "2025-10-19T08:00:00",
"o": 25.4,
"h": 26.9,
"l": 25.2,
"c": 26.1,
"v": 191544862.6844447
},
{
"ts": "2025-10-19T04:00:00",
"o": 24.8,
"h": 26.4,
"l": 24.7,
"c": 25.4,
"v": 166994779.74573007
},
{
"ts": "2025-10-19T00:00:00",
"o": 23.2,
"h": 26.1,
"l": 22.9,
"c": 24.8,
"v": 262910992.60318083
},
{
"ts": "2025-10-18T20:00:00",
"o": 23.4,
"h": 23.4,
"l": 22.9,
"c": 23.1,
"v": 3231386.41465581
},
{
"ts": "2025-10-18T16:00:00",
"o": 23.2,
"h": 23.4,
"l": 22.9,
"c": 23.4,
"v": 2447154.71809024
},
{
"ts": "2025-10-18T12:00:00",
"o": 23.1,
"h": 23.4,
"l": 22.8,
"c": 23.1,
"v": 6144683.89570268
},
{
"ts": "2025-10-18T08:00:00",
"o": 22.9,
"h": 23.2,
"l": 22.8,
"c": 23,
"v": 3500530.20951577
},
{
"ts": "2025-10-18T04:00:00",
"o": 23,
"h": 23.2,
"l": 22.7,
"c": 22.8,
"v": 5929151.36940609
},
{
"ts": "2025-10-18T00:00:00",
"o": 23.4,
"h": 23.5,
"l": 22.9,
"c": 23.2,
"v": 13730334.01824764
},
{
"ts": "2025-10-17T20:00:00",
"o": 23.4,
"h": 23.9,
"l": 23.1,
"c": 23.4,
"v": 7241762.78429063
},
{
"ts": "2025-10-17T16:00:00",
"o": 22.8,
"h": 23.8,
"l": 22.8,
"c": 23.6,
"v": 5125756.32313078
},
{
"ts": "2025-10-17T12:00:00",
"o": 23,
"h": 23.5,
"l": 22.5,
"c": 22.8,
"v": 18722385.85531546
},
{
"ts": "2025-10-17T08:00:00",
"o": 23,
"h": 23.6,
"l": 22.4,
"c": 23,
"v": 30962979.05895235
},
{
"ts": "2025-10-17T04:00:00",
"o": 23.8,
"h": 24.7,
"l": 22.9,
"c": 23,
"v": 55198034.17383642
},
{
"ts": "2025-10-17T00:00:00",
"o": 25.7,
"h": 25.8,
"l": 23.6,
"c": 23.7,
"v": 54939907.15029719
},
{
"ts": "2025-10-16T20:00:00",
"o": 25,
"h": 25.8,
"l": 24.5,
"c": 25.7,
"v": 19664475.94516114
},
{
"ts": "2025-10-16T16:00:00",
"o": 24.6,
"h": 25.3,
"l": 24.5,
"c": 25.1,
"v": 12055208.8264326
},
{
"ts": "2025-10-16T12:00:00",
"o": 25.2,
"h": 25.5,
"l": 24.5,
"c": 24.6,
"v": 31213760.16301879
},
{
"ts": "2025-10-16T08:00:00",
"o": 25.4,
"h": 25.5,
"l": 24.4,
"c": 25.2,
"v": 51381655.32894721
},
{
"ts": "2025-10-16T04:00:00",
"o": 25.5,
"h": 26.2,
"l": 25,
"c": 25.4,
"v": 39637062.21611898
},
{
"ts": "2025-10-16T00:00:00",
"o": 26.3,
"h": 31.4,
"l": 25,
"c": 25.6,
"v": 677582325.0305771
},
{
"ts": "2025-10-15T20:00:00",
"o": 25.9,
"h": 26.7,
"l": 25.4,
"c": 26.4,
"v": 24375958.87902602
},
{
"ts": "2025-10-15T16:00:00",
"o": 26.1,
"h": 26.7,
"l": 25.7,
"c": 25.9,
"v": 11946144.89093321
},
{
"ts": "2025-10-15T12:00:00",
"o": 26.5,
"h": 26.5,
"l": 25.1,
"c": 26.1,
"v": 79145877.21678364
},
{
"ts": "2025-10-15T08:00:00",
"o": 27.2,
"h": 27.9,
"l": 26.2,
"c": 26.4,
"v": 78218902.23627634
},
{
"ts": "2025-10-15T04:00:00",
"o": 31.4,
"h": 32,
"l": 26.6,
"c": 27.3,
"v": 288910700.77090675
},
{
"ts": "2025-10-15T00:00:00",
"o": 28.5,
"h": 33.6,
"l": 28.5,
"c": 31.4,
"v": 980800164.096662
},
{
"ts": "2025-10-14T20:00:00",
"o": 28.2,
"h": 29.4,
"l": 27.9,
"c": 28.5,
"v": 153871114.93172738
},
{
"ts": "2025-10-14T16:00:00",
"o": 28.2,
"h": 29.3,
"l": 27.6,
"c": 28.3,
"v": 120675870.26624507
},
{
"ts": "2025-10-14T12:00:00",
"o": 28.5,
"h": 28.9,
"l": 26.7,
"c": 28.3,
"v": 333689297.7414403
},
{
"ts": "2025-10-14T08:00:00",
"o": 31,
"h": 32.1,
"l": 27.7,
"c": 28.5,
"v": 471015595.5930789
},
{
"ts": "2025-10-14T04:00:00",
"o": 30.8,
"h": 34.1,
"l": 29.6,
"c": 31.1,
"v": 814363478.6171653
},
{
"ts": "2025-10-14T00:00:00",
"o": 22.7,
"h": 33.7,
"l": 22.7,
"c": 30.9,
"v": 1394010298.2012205
},
{
"ts": "2025-10-13T20:00:00",
"o": 22.7,
"h": 23,
"l": 22.6,
"c": 22.8,
"v": 1227054.03036231
},
{
"ts": "2025-10-13T16:00:00",
"o": 22.9,
"h": 23,
"l": 22.4,
"c": 22.6,
"v": 1497801.46883927
},
{
"ts": "2025-10-13T12:00:00",
"o": 22,
"h": 22.9,
"l": 21.9,
"c": 22.8,
"v": 4550292.51136122
},
{
"ts": "2025-10-13T08:00:00",
"o": 22.2,
"h": 22.3,
"l": 22,
"c": 22.1,
"v": 5820686.90216466
},
{
"ts": "2025-10-13T04:00:00",
"o": 22.2,
"h": 22.3,
"l": 22,
"c": 22.2,
"v": 2964284.27488685
},
{
"ts": "2025-10-13T00:00:00",
"o": 22.3,
"h": 22.5,
"l": 22.1,
"c": 22.2,
"v": 3219917.45449902
},
{
"ts": "2025-10-12T20:00:00",
"o": 22.2,
"h": 22.5,
"l": 22.1,
"c": 22.4,
"v": 2269682.29875228
},
{
"ts": "2025-10-12T16:00:00",
"o": 22.2,
"h": 22.3,
"l": 22,
"c": 22.3,
"v": 2105740.75786471
},
{
"ts": "2025-10-12T12:00:00",
"o": 21.7,
"h": 22.2,
"l": 21.4,
"c": 22.2,
"v": 3833865.72573413
},
{
"ts": "2025-10-12T08:00:00",
"o": 21.5,
"h": 21.7,
"l": 21.4,
"c": 21.6,
"v": 790856.74900703
},
{
"ts": "2025-10-12T04:00:00",
"o": 21.3,
"h": 21.6,
"l": 21.3,
"c": 21.5,
"v": 2101871.6664436
},
{
"ts": "2025-10-12T00:00:00",
"o": 21.4,
"h": 21.5,
"l": 21,
"c": 21.3,
"v": 1648252.50624864
},
{
"ts": "2025-10-11T20:00:00",
"o": 21.7,
"h": 21.9,
"l": 21.2,
"c": 21.6,
"v": 1540427.13507821
},
{
"ts": "2025-10-11T16:00:00",
"o": 21.6,
"h": 22,
"l": 21.5,
"c": 21.7,
"v": 813162.94031123
},
{
"ts": "2025-10-11T12:00:00",
"o": 21.6,
"h": 22.2,
"l": 21.5,
"c": 21.6,
"v": 2522055.20106834
},
{
"ts": "2025-10-11T08:00:00",
"o": 21.2,
"h": 21.6,
"l": 21.1,
"c": 21.6,
"v": 2126676.22983535
},
{
"ts": "2025-10-11T04:00:00",
"o": 21.4,
"h": 21.6,
"l": 21.1,
"c": 21.2,
"v": 2695226.00659998
},
{
"ts": "2025-10-11T00:00:00",
"o": 21.8,
"h": 21.9,
"l": 20.9,
"c": 21.4,
"v": 12408212.93551585
},
{
"ts": "2025-10-10T20:00:00",
"o": 23.2,
"h": 23.4,
"l": 20.8,
"c": 21.7,
"v": 18734176.66471353
},
{
"ts": "2025-10-10T16:00:00",
"o": 23.1,
"h": 23.3,
"l": 23,
"c": 23.2,
"v": 2538010.18712323
},
{
"ts": "2025-10-10T12:00:00",
"o": 23.6,
"h": 23.8,
"l": 23,
"c": 23.2,
"v": 7168180.98158139
},
{
"ts": "2025-10-10T08:00:00",
"o": 23.4,
"h": 23.8,
"l": 23.2,
"c": 23.5,
"v": 5886313.94822735
},
{
"ts": "2025-10-10T04:00:00",
"o": 24,
"h": 24.1,
"l": 22.9,
"c": 23.4,
"v": 9907750.91259121
},
{
"ts": "2025-10-10T00:00:00",
"o": 24.8,
"h": 24.9,
"l": 23.7,
"c": 24,
"v": 21072259.76801162
},
{
"ts": "2025-10-09T20:00:00",
"o": 24.9,
"h": 25.2,
"l": 24.6,
"c": 24.9,
"v": 6659842.01785182
},
{
"ts": "2025-10-09T16:00:00",
"o": 25,
"h": 25,
"l": 24.5,
"c": 24.7,
"v": 4400367.48432248
},
{
"ts": "2025-10-09T12:00:00",
"o": 25.5,
"h": 26,
"l": 24.3,
"c": 25,
"v": 58427515.50350203
},
{
"ts": "2025-10-09T08:00:00",
"o": 26.9,
"h": 26.9,
"l": 25.3,
"c": 25.4,
"v": 60092975.8888935
},
{
"ts": "2025-10-09T04:00:00",
"o": 26.9,
"h": 27.7,
"l": 25.7,
"c": 27,
"v": 149108926.65039256
},
{
"ts": "2025-10-09T00:00:00",
"o": 24.3,
"h": 28.7,
"l": 24.3,
"c": 26.9,
"v": 214489688.78835425
},
{
"ts": "2025-10-08T20:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.2,
"c": 24.3,
"v": 502782.53485382
},
{
"ts": "2025-10-08T16:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.3,
"c": 24.5,
"v": 205867.37894025
},
{
"ts": "2025-10-08T12:00:00",
"o": 24.4,
"h": 24.4,
"l": 24.2,
"c": 24.4,
"v": 1177390.22876097
},
{
"ts": "2025-10-08T08:00:00",
"o": 24.3,
"h": 24.4,
"l": 24.1,
"c": 24.4,
"v": 757037.84310562
},
{
"ts": "2025-10-08T04:00:00",
"o": 24.3,
"h": 24.3,
"l": 24.1,
"c": 24.2,
"v": 467427.6092982
},
{
"ts": "2025-10-08T00:00:00",
"o": 24.4,
"h": 24.4,
"l": 24.1,
"c": 24.3,
"v": 858703.11199907
},
{
"ts": "2025-10-07T20:00:00",
"o": 24.4,
"h": 24.6,
"l": 24.2,
"c": 24.2,
"v": 640447.20472833
},
{
"ts": "2025-10-07T16:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.3,
"c": 24.4,
"v": 125256.46761313
},
{
"ts": "2025-10-07T12:00:00",
"o": 24.7,
"h": 24.8,
"l": 24.3,
"c": 24.5,
"v": 1708193.00625121
},
{
"ts": "2025-10-07T08:00:00",
"o": 24.6,
"h": 24.7,
"l": 24.6,
"c": 24.7,
"v": 488899.11632534
},
{
"ts": "2025-10-07T04:00:00",
"o": 24.8,
"h": 24.9,
"l": 24.6,
"c": 24.6,
"v": 977788.15908277
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 21,
"h": 21.1,
"l": 20.8,
"c": 21,
"v": 1539213.89579974
},
{
"ts": "2025-10-31T00:00:00",
"o": 20.9,
"h": 21.2,
"l": 20.4,
"c": 21.1,
"v": 11172594.38031842
},
{
"ts": "2025-10-30T00:00:00",
"o": 21.8,
"h": 21.9,
"l": 20.4,
"c": 20.9,
"v": 30497074.47944591
},
{
"ts": "2025-10-29T00:00:00",
"o": 21.9,
"h": 22,
"l": 21.3,
"c": 21.8,
"v": 13781779.79200019
},
{
"ts": "2025-10-28T00:00:00",
"o": 22.1,
"h": 22.2,
"l": 21.7,
"c": 21.9,
"v": 19930113.64914099
},
{
"ts": "2025-10-27T00:00:00",
"o": 22.5,
"h": 23.3,
"l": 22,
"c": 22.2,
"v": 61045336.8346059
},
{
"ts": "2025-10-26T00:00:00",
"o": 22.1,
"h": 22.8,
"l": 21.9,
"c": 22.4,
"v": 30572651.49220297
},
{
"ts": "2025-10-25T00:00:00",
"o": 22.4,
"h": 22.5,
"l": 21.9,
"c": 22.2,
"v": 20102687.88208894
},
{
"ts": "2025-10-24T00:00:00",
"o": 22.2,
"h": 23,
"l": 21.7,
"c": 22.5,
"v": 56921876.0271461
},
{
"ts": "2025-10-23T00:00:00",
"o": 22,
"h": 22.4,
"l": 21.6,
"c": 22.2,
"v": 23532634.11957757
},
{
"ts": "2025-10-22T00:00:00",
"o": 23.2,
"h": 23.2,
"l": 21.5,
"c": 22.1,
"v": 55294845.97219216
},
{
"ts": "2025-10-21T00:00:00",
"o": 23.8,
"h": 24.9,
"l": 22.5,
"c": 23.1,
"v": 80983333.4275616
},
{
"ts": "2025-10-20T00:00:00",
"o": 24.6,
"h": 26,
"l": 23.4,
"c": 23.8,
"v": 244279295.6004288
},
{
"ts": "2025-10-19T00:00:00",
"o": 23.2,
"h": 26.9,
"l": 22.9,
"c": 24.5,
"v": 756470676.91499
},
{
"ts": "2025-10-18T00:00:00",
"o": 23.4,
"h": 23.5,
"l": 22.7,
"c": 23.1,
"v": 34983240.62561823
},
{
"ts": "2025-10-17T00:00:00",
"o": 25.7,
"h": 25.8,
"l": 22.4,
"c": 23.4,
"v": 172190825.34582284
},
{
"ts": "2025-10-16T00:00:00",
"o": 26.3,
"h": 31.4,
"l": 24.4,
"c": 25.7,
"v": 831534487.5102558
},
{
"ts": "2025-10-15T00:00:00",
"o": 28.5,
"h": 33.6,
"l": 25.1,
"c": 26.4,
"v": 1463397748.090588
},
{
"ts": "2025-10-14T00:00:00",
"o": 22.7,
"h": 34.1,
"l": 22.7,
"c": 28.5,
"v": 3287625655.3508773
},
{
"ts": "2025-10-13T00:00:00",
"o": 22.3,
"h": 23,
"l": 21.9,
"c": 22.8,
"v": 19280036.64211333
},
{
"ts": "2025-10-12T00:00:00",
"o": 21.4,
"h": 22.5,
"l": 21,
"c": 22.4,
"v": 12750269.70405039
},
{
"ts": "2025-10-11T00:00:00",
"o": 21.8,
"h": 22.2,
"l": 20.9,
"c": 21.6,
"v": 22105760.44840896
},
{
"ts": "2025-10-10T00:00:00",
"o": 24.8,
"h": 24.9,
"l": 20.8,
"c": 21.7,
"v": 65306692.46224833
},
{
"ts": "2025-10-09T00:00:00",
"o": 24.3,
"h": 28.7,
"l": 24.3,
"c": 24.9,
"v": 493179316.3333166
},
{
"ts": "2025-10-08T00:00:00",
"o": 24.4,
"h": 24.5,
"l": 24.1,
"c": 24.3,
"v": 3969208.70695793
},
{
"ts": "2025-10-07T00:00:00",
"o": 24.9,
"h": 25,
"l": 24.2,
"c": 24.2,
"v": 5612013.22485978
},
{
"ts": "2025-10-06T00:00:00",
"o": 24.7,
"h": 25,
"l": 24.7,
"c": 24.9,
"v": 3350577.71958595
},
{
"ts": "2025-10-05T00:00:00",
"o": 24.7,
"h": 25.3,
"l": 24.5,
"c": 24.9,
"v": 5057908.35374673
},
{
"ts": "2025-10-04T00:00:00",
"o": 24.9,
"h": 25,
"l": 24.5,
"c": 24.7,
"v": 4584774.78775365
},
{
"ts": "2025-10-03T00:00:00",
"o": 24.9,
"h": 25.2,
"l": 24.5,
"c": 24.9,
"v": 9975909.57785419
},
{
"ts": "2025-10-02T00:00:00",
"o": 24.6,
"h": 24.9,
"l": 24.1,
"c": 24.9,
"v": 6013354.08504816
},
{
"ts": "2025-10-01T00:00:00",
"o": 23.4,
"h": 25.1,
"l": 23.1,
"c": 24.5,
"v": 8778459.91627279
},
{
"ts": "2025-09-30T00:00:00",
"o": 24.4,
"h": 24.6,
"l": 22.2,
"c": 23.6,
"v": 22916975.02533899
},
{
"ts": "2025-09-29T00:00:00",
"o": 24.7,
"h": 25.3,
"l": 24,
"c": 24.4,
"v": 13878117.47548849
},
{
"ts": "2025-09-28T00:00:00",
"o": 24.6,
"h": 25,
"l": 24.1,
"c": 24.7,
"v": 3878124.87078862
},
{
"ts": "2025-09-27T00:00:00",
"o": 24.6,
"h": 25.5,
"l": 24.2,
"c": 24.7,
"v": 6990730.37560314
},
{
"ts": "2025-09-26T00:00:00",
"o": 24.7,
"h": 25,
"l": 24.11,
"c": 24.6,
"v": 7783742.84700887
},
{
"ts": "2025-09-25T00:00:00",
"o": 25.7,
"h": 25.9,
"l": 24.3,
"c": 24.7,
"v": 20517135.1321135
},
{
"ts": "2025-09-24T00:00:00",
"o": 26,
"h": 26.6,
"l": 25.5,
"c": 25.7,
"v": 8991693.30427532
},
{
"ts": "2025-09-23T00:00:00",
"o": 26.1,
"h": 26.4,
"l": 25.6,
"c": 25.9,
"v": 8876788.46800993
},
{
"ts": "2025-09-22T00:00:00",
"o": 27.3,
"h": 27.3,
"l": 26,
"c": 26.1,
"v": 21797995.07762505
},
{
"ts": "2025-09-21T00:00:00",
"o": 27.4,
"h": 27.6,
"l": 27,
"c": 27.1,
"v": 8724302.41809279
},
{
"ts": "2025-09-20T00:00:00",
"o": 27.6,
"h": 27.7,
"l": 27.2,
"c": 27.4,
"v": 5736511.39059123
},
{
"ts": "2025-09-19T00:00:00",
"o": 27.8,
"h": 27.9,
"l": 27.4,
"c": 27.6,
"v": 6493240.7820832
},
{
"ts": "2025-09-18T00:00:00",
"o": 27.6,
"h": 27.9,
"l": 27.5,
"c": 27.7,
"v": 6455883.52257073
},
{
"ts": "2025-09-17T00:00:00",
"o": 27.6,
"h": 27.8,
"l": 27.4,
"c": 27.6,
"v": 3998315.2630819
},
{
"ts": "2025-09-16T00:00:00",
"o": 27.8,
"h": 28.1,
"l": 27.4,
"c": 27.7,
"v": 3911843.49640154
},
{
"ts": "2025-09-15T00:00:00",
"o": 28.2,
"h": 28.7,
"l": 27.3,
"c": 27.6,
"v": 14596636.44962016
},
{
"ts": "2025-09-14T00:00:00",
"o": 28.3,
"h": 28.7,
"l": 28.2,
"c": 28.3,
"v": 11536677.49179033
},
{
"ts": "2025-09-13T00:00:00",
"o": 28,
"h": 28.5,
"l": 27.9,
"c": 28.3,
"v": 10041836.10656611
},
{
"ts": "2025-09-12T00:00:00",
"o": 27.9,
"h": 28.1,
"l": 27.8,
"c": 28,
"v": 6234282.66401884
},
{
"ts": "2025-09-11T00:00:00",
"o": 28.1,
"h": 28.2,
"l": 27.7,
"c": 27.9,
"v": 6221218.39947855
},
{
"ts": "2025-09-10T00:00:00",
"o": 27.9,
"h": 28.3,
"l": 27.7,
"c": 28.1,
"v": 7283444.45785907
},
{
"ts": "2025-09-09T00:00:00",
"o": 27.9,
"h": 28.2,
"l": 27.6,
"c": 27.9,
"v": 11322330.04742428
},
{
"ts": "2025-09-08T00:00:00",
"o": 27.6,
"h": 28.1,
"l": 27.5,
"c": 28,
"v": 5124505.40707332
},
{
"ts": "2025-09-07T00:00:00",
"o": 27.8,
"h": 27.9,
"l": 27.6,
"c": 27.6,
"v": 3749774.46917128
},
{
"ts": "2025-09-06T00:00:00",
"o": 27.5,
"h": 27.9,
"l": 27.4,
"c": 27.9,
"v": 4863149.96696202
},
{
"ts": "2025-09-05T00:00:00",
"o": 28,
"h": 28,
"l": 27.2,
"c": 27.5,
"v": 13068707.24853459
},
{
"ts": "2025-09-04T00:00:00",
"o": 27.6,
"h": 28.6,
"l": 27.4,
"c": 27.9,
"v": 26568815.08611739
},
{
"ts": "2025-09-03T00:00:00",
"o": 27.7,
"h": 27.9,
"l": 27.4,
"c": 27.6,
"v": 5683476.69812358
},
{
"ts": "2025-09-02T00:00:00",
"o": 27.4,
"h": 27.9,
"l": 27.2,
"c": 27.6,
"v": 7055187.37303262
},
{
"ts": "2025-09-01T00:00:00",
"o": 28.1,
"h": 28.6,
"l": 27.01,
"c": 27.6,
"v": 16680667.7600121
},
{
"ts": "2025-08-31T00:00:00",
"o": 28.2,
"h": 28.5,
"l": 28,
"c": 28.1,
"v": 7287069.82260618
},
{
"ts": "2025-08-30T00:00:00",
"o": 28.3,
"h": 28.5,
"l": 27.9,
"c": 28.2,
"v": 5512340.85874116
},
{
"ts": "2025-08-29T00:00:00",
"o": 29.1,
"h": 29.8,
"l": 28.1,
"c": 28.4,
"v": 20212202.30658147
},
{
"ts": "2025-08-28T00:00:00",
"o": 28.5,
"h": 29.1,
"l": 28.3,
"c": 29.1,
"v": 10184485.06304873
},
{
"ts": "2025-08-27T00:00:00",
"o": 28.5,
"h": 28.8,
"l": 28.3,
"c": 28.5,
"v": 5536420.85964039
},
{
"ts": "2025-08-26T00:00:00",
"o": 28.3,
"h": 28.8,
"l": 28.1,
"c": 28.5,
"v": 5572313.44273526
},
{
"ts": "2025-08-25T00:00:00",
"o": 28.5,
"h": 28.9,
"l": 28.1,
"c": 28.3,
"v": 8760572.79087546
},
{
"ts": "2025-08-24T00:00:00",
"o": 28.8,
"h": 29,
"l": 28.4,
"c": 28.7,
"v": 5722320.97995464
},
{
"ts": "2025-08-23T00:00:00",
"o": 29,
"h": 29.1,
"l": 28.5,
"c": 28.7,
"v": 6792046.55848152
},
{
"ts": "2025-08-22T00:00:00",
"o": 28.3,
"h": 29,
"l": 27.7,
"c": 28.9,
"v": 11472417.75864832
},
{
"ts": "2025-08-21T00:00:00",
"o": 28.4,
"h": 28.7,
"l": 28.2,
"c": 28.3,
"v": 4564262.98082433
},
{
"ts": "2025-08-20T00:00:00",
"o": 28,
"h": 28.8,
"l": 28,
"c": 28.4,
"v": 5939656.60617828
},
{
"ts": "2025-08-19T00:00:00",
"o": 28.8,
"h": 29,
"l": 28,
"c": 28,
"v": 9367200.88161578
},
{
"ts": "2025-08-18T00:00:00",
"o": 29.8,
"h": 29.9,
"l": 28.4,
"c": 28.8,
"v": 23815635.99293408
},
{
"ts": "2025-08-17T00:00:00",
"o": 29.2,
"h": 30.4,
"l": 29.1,
"c": 29.9,
"v": 8413341.16776413
},
{
"ts": "2025-08-16T00:00:00",
"o": 29.1,
"h": 29.5,
"l": 28.7,
"c": 29.3,
"v": 6925338.63738961
},
{
"ts": "2025-08-15T00:00:00",
"o": 29,
"h": 30.2,
"l": 28.7,
"c": 29.1,
"v": 21682475.16602725
},
{
"ts": "2025-08-14T00:00:00",
"o": 30.6,
"h": 30.8,
"l": 28.5,
"c": 29,
"v": 28547935.42929718
},
{
"ts": "2025-08-13T00:00:00",
"o": 30.2,
"h": 31.1,
"l": 29.6,
"c": 30.6,
"v": 16334688.56647883
},
{
"ts": "2025-08-12T00:00:00",
"o": 30.2,
"h": 30.5,
"l": 29.6,
"c": 30.2,
"v": 10356068.41339923
},
{
"ts": "2025-08-11T00:00:00",
"o": 30.3,
"h": 30.7,
"l": 29.9,
"c": 29.9,
"v": 12752113.13836729
},
{
"ts": "2025-08-10T00:00:00",
"o": 30.7,
"h": 31.2,
"l": 30.1,
"c": 30.3,
"v": 13313513.45490513
},
{
"ts": "2025-08-09T00:00:00",
"o": 29.9,
"h": 30.9,
"l": 29.7,
"c": 30.8,
"v": 10995934.22327707
},
{
"ts": "2025-08-08T00:00:00",
"o": 29.5,
"h": 30.3,
"l": 29.3,
"c": 29.9,
"v": 13376294.74375916
},
{
"ts": "2025-08-07T00:00:00",
"o": 29.1,
"h": 29.7,
"l": 28.7,
"c": 29.5,
"v": 11967453.61281301
},
{
"ts": "2025-08-06T00:00:00",
"o": 29.7,
"h": 29.8,
"l": 28.7,
"c": 29.1,
"v": 13460036.22297793
},
{
"ts": "2025-08-05T00:00:00",
"o": 30.2,
"h": 30.2,
"l": 29.4,
"c": 29.5,
"v": 12952720.27466162
},
{
"ts": "2025-08-04T00:00:00",
"o": 29.8,
"h": 30.3,
"l": 29.6,
"c": 30.2,
"v": 11209213.14381504
},
{
"ts": "2025-08-03T00:00:00",
"o": 29.6,
"h": 30.1,
"l": 29.3,
"c": 29.8,
"v": 13095232.94974948
},
{
"ts": "2025-08-02T00:00:00",
"o": 30,
"h": 31.2,
"l": 29.5,
"c": 29.6,
"v": 41257891.37805255
},
{
"ts": "2025-08-01T00:00:00",
"o": 32.2,
"h": 33.8,
"l": 29.9,
"c": 30.1,
"v": 131254977.47729883
},
{
"ts": "2025-07-31T00:00:00",
"o": 34.3,
"h": 39.7,
"l": 31.6,
"c": 32.4,
"v": 1065466555.1830579
},
{
"ts": "2025-07-30T00:00:00",
"o": 31.65,
"h": 34.3,
"l": 31.3,
"c": 34.3,
"v": 117715769.36304364
},
{
"ts": "2025-07-29T00:00:00",
"o": 32.05,
"h": 32.35,
"l": 31.43,
"c": 31.65,
"v": 12746356.65203476
},
{
"ts": "2025-07-28T00:00:00",
"o": 33.22,
"h": 33.24,
"l": 31.97,
"c": 32.07,
"v": 14335359.86408798
},
{
"ts": "2025-07-27T00:00:00",
"o": 32.8,
"h": 33.54,
"l": 32.54,
"c": 33.09,
"v": 7071179.0822095
},
{
"ts": "2025-07-26T00:00:00",
"o": 32.77,
"h": 32.99,
"l": 32.38,
"c": 32.8,
"v": 5643628.41458453
},
{
"ts": "2025-07-25T00:00:00",
"o": 33.45,
"h": 33.45,
"l": 31.92,
"c": 32.64,
"v": 16034732.85752993
},
{
"ts": "2025-07-24T00:00:00",
"o": 35.41,
"h": 35.65,
"l": 32.14,
"c": 33.26,
"v": 47486543.65882669
},
{
"ts": "2025-07-23T00:00:00",
"o": 34.01,
"h": 36,
"l": 33.56,
"c": 35.66,
"v": 125695922.63162704
},
{
"ts": "2025-07-22T00:00:00",
"o": 34.03,
"h": 35.56,
"l": 33,
"c": 34,
"v": 87356183.29069126
},
{
"ts": "2025-07-21T00:00:00",
"o": 33.63,
"h": 34.3,
"l": 33.37,
"c": 33.89,
"v": 19875853.45716716
},
{
"ts": "2025-07-20T00:00:00",
"o": 33.07,
"h": 33.83,
"l": 32.86,
"c": 33.63,
"v": 17597541.44408589
},
{
"ts": "2025-07-19T00:00:00",
"o": 32.4,
"h": 33.15,
"l": 32.06,
"c": 33.09,
"v": 12256646.54799702
},
{
"ts": "2025-07-18T00:00:00",
"o": 32.06,
"h": 33.06,
"l": 31.55,
"c": 32.4,
"v": 25795359.71465935
},
{
"ts": "2025-07-17T00:00:00",
"o": 32.16,
"h": 32.3,
"l": 31.5,
"c": 32.05,
"v": 25663205.40699132
},
{
"ts": "2025-07-16T00:00:00",
"o": 32.11,
"h": 32.33,
"l": 31.67,
"c": 32.08,
"v": 21712685.15438028
},
{
"ts": "2025-07-15T00:00:00",
"o": 32.24,
"h": 32.9,
"l": 30.96,
"c": 32.11,
"v": 21370940.30947084
},
{
"ts": "2025-07-14T00:00:00",
"o": 32.28,
"h": 33.1,
"l": 31.71,
"c": 32.33,
"v": 29933319.60616797
},
{
"ts": "2025-07-13T00:00:00",
"o": 33.1,
"h": 33.1,
"l": 32,
"c": 32.28,
"v": 15796994.57743351
},
{
"ts": "2025-07-12T00:00:00",
"o": 31.13,
"h": 33.96,
"l": 31.13,
"c": 33.11,
"v": 52529813.46525133
},
{
"ts": "2025-07-11T00:00:00",
"o": 30.42,
"h": 31.42,
"l": 30.25,
"c": 31.13,
"v": 24061932.27368635
},
{
"ts": "2025-07-10T00:00:00",
"o": 30.13,
"h": 30.74,
"l": 29.58,
"c": 30.42,
"v": 16579696.79061036
},
{
"ts": "2025-07-09T00:00:00",
"o": 29.97,
"h": 30.4,
"l": 29.83,
"c": 30.16,
"v": 5682985.88296412
},
{
"ts": "2025-07-08T00:00:00",
"o": 29.94,
"h": 30.19,
"l": 29.66,
"c": 29.96,
"v": 7692204.55815082
},
{
"ts": "2025-07-07T00:00:00",
"o": 30.46,
"h": 30.87,
"l": 29.9,
"c": 29.94,
"v": 8930695.42944254
},
{
"ts": "2025-07-06T00:00:00",
"o": 30.85,
"h": 30.92,
"l": 30.01,
"c": 30.46,
"v": 9884806.78564133
},
{
"ts": "2025-07-05T00:00:00",
"o": 30.38,
"h": 31,
"l": 30.1,
"c": 30.85,
"v": 8331847.8257177
},
{
"ts": "2025-07-04T00:00:00",
"o": 30.43,
"h": 30.99,
"l": 29.82,
"c": 30.38,
"v": 28131084.88203327
},
{
"ts": "2025-07-03T00:00:00",
"o": 30.14,
"h": 33.19,
"l": 30.08,
"c": 30.44,
"v": 157497195.3545449
},
{
"ts": "2025-07-02T00:00:00",
"o": 29.61,
"h": 32.4,
"l": 28.41,
"c": 30.36,
"v": 140214251.1886412
},
{
"ts": "2025-07-01T00:00:00",
"o": 28.04,
"h": 29.91,
"l": 27.62,
"c": 29.47,
"v": 39264488.20889488
},
{
"ts": "2025-06-30T00:00:00",
"o": 28.5,
"h": 28.79,
"l": 27.95,
"c": 27.96,
"v": 7445645.32221486
},
{
"ts": "2025-06-29T00:00:00",
"o": 28.32,
"h": 28.92,
"l": 27.8,
"c": 28.7,
"v": 5473303.04706192
},
{
"ts": "2025-06-28T00:00:00",
"o": 28.23,
"h": 28.6,
"l": 28.23,
"c": 28.32,
"v": 1576171.91514544
},
{
"ts": "2025-06-27T00:00:00",
"o": 28.14,
"h": 28.43,
"l": 27.89,
"c": 28.3,
"v": 4655071.74226908
},
{
"ts": "2025-06-26T00:00:00",
"o": 29.17,
"h": 29.25,
"l": 27.84,
"c": 28.14,
"v": 7927031.64830356
},
{
"ts": "2025-06-25T00:00:00",
"o": 29.28,
"h": 30.44,
"l": 29.01,
"c": 29.11,
"v": 20616563.23297989
},
{
"ts": "2025-06-24T00:00:00",
"o": 28.59,
"h": 29.42,
"l": 28.35,
"c": 29.28,
"v": 16554752.98890499
},
{
"ts": "2025-06-23T00:00:00",
"o": 27.3,
"h": 28.76,
"l": 27.11,
"c": 28.57,
"v": 11628678.51206749
},
{
"ts": "2025-06-22T00:00:00",
"o": 28.21,
"h": 28.87,
"l": 26.68,
"c": 27.3,
"v": 19327195.32129092
},
{
"ts": "2025-06-21T00:00:00",
"o": 28.5,
"h": 28.9,
"l": 28.01,
"c": 28.21,
"v": 6825964.74929503
},
{
"ts": "2025-06-20T00:00:00",
"o": 28.61,
"h": 28.94,
"l": 28.25,
"c": 28.71,
"v": 11910906.49375612
},
{
"ts": "2025-06-19T00:00:00",
"o": 28.35,
"h": 28.9,
"l": 28.32,
"c": 28.61,
"v": 5954650.64576428
},
{
"ts": "2025-06-18T00:00:00",
"o": 28.48,
"h": 28.91,
"l": 27.93,
"c": 28.36,
"v": 7254830.25025461
},
{
"ts": "2025-06-17T00:00:00",
"o": 28.99,
"h": 29.2,
"l": 28.36,
"c": 28.42,
"v": 8396502.07018321
},
{
"ts": "2025-06-16T00:00:00",
"o": 29.19,
"h": 29.47,
"l": 28.66,
"c": 28.97,
"v": 9911158.3034936
},
{
"ts": "2025-06-15T00:00:00",
"o": 29.64,
"h": 30.11,
"l": 29.04,
"c": 29.2,
"v": 3480813.59908547
},
{
"ts": "2025-06-14T00:00:00",
"o": 29.3,
"h": 29.86,
"l": 29.3,
"c": 29.5,
"v": 5825148.77548424
},
{
"ts": "2025-06-13T00:00:00",
"o": 30,
"h": 30.18,
"l": 28.31,
"c": 29.3,
"v": 19808909.10439084
},
{
"ts": "2025-06-12T00:00:00",
"o": 31.65,
"h": 32.91,
"l": 29.48,
"c": 30.03,
"v": 27459270.82874836
},
{
"ts": "2025-06-11T00:00:00",
"o": 31.39,
"h": 31.82,
"l": 30.4,
"c": 31.82,
"v": 28309359.61873953
},
{
"ts": "2025-06-10T00:00:00",
"o": 30.68,
"h": 32.22,
"l": 30.68,
"c": 31.27,
"v": 39709272.34015678
},
{
"ts": "2025-06-09T00:00:00",
"o": 29.82,
"h": 31,
"l": 29.69,
"c": 30.67,
"v": 20334770.08352398
},
{
"ts": "2025-06-08T00:00:00",
"o": 29.78,
"h": 29.89,
"l": 29.54,
"c": 29.83,
"v": 2618645.19630792
},
{
"ts": "2025-06-07T00:00:00",
"o": 29.47,
"h": 29.83,
"l": 29.44,
"c": 29.68,
"v": 2639392.46956488
},
{
"ts": "2025-06-06T00:00:00",
"o": 28.99,
"h": 29.8,
"l": 28.96,
"c": 29.47,
"v": 4242567.93241493
},
{
"ts": "2025-06-05T00:00:00",
"o": 30.11,
"h": 30.26,
"l": 28.32,
"c": 29.2,
"v": 7655955.32130179
}
]
},
"orderbook": {
"market": "KRW-META",
"timestamp": 1761963151788,
"total_ask_size": 12441420.53655845,
"total_bid_size": 10728760.3174172,
"units": [
{
"ask_price": 21,
"bid_price": 20.9,
"ask_size": 136790.50349271,
"bid_size": 50153.55778041
},
{
"ask_price": 21.1,
"bid_price": 20.8,
"ask_size": 262882.52410837,
"bid_size": 644860.44122652
},
{
"ask_price": 21.2,
"bid_price": 20.7,
"ask_size": 893092.44251333,
"bid_size": 515555.64370703
},
{
"ask_price": 21.3,
"bid_price": 20.6,
"ask_size": 248833.23991237,
"bid_size": 399967.01984782
},
{
"ask_price": 21.4,
"bid_price": 20.5,
"ask_size": 276587.57332043,
"bid_size": 480998.27357832
}
]
},
"micro": {
"last_price": 21,
"best_bid": 20.9,
"best_ask": 21,
"mid": 20.95,
"spread_abs": 0.10000000000000142,
"spread_bps": 47.732696897375384,
"ob_imbalance_topN": -0.06991512628328392,
"h1_return": -0.049773755656108656,
"trend_h1": "down"
},
"band": {
"window": 20,
"std_mult": 2,
"basis": 20.87,
"upper": 21.153548937575156,
"lower": 20.586451062424846,
"bandwidth_pct": 2.7172873749415904,
"position_0to1": 0.7292373251540439
},
"liq": {
"note": "Not available on Upbit spot (no liquidation feed)."
}
},
{
"market": "KRW-MEW",
"last": {
"price": 2.63,
"ts": "2025-11-01T02:16:50.267Z"
},
"day": {},
"ohlc": {
"h1": [
{
"ts": "2025-11-01T02:00:00",
"o": 2.63,
"h": 2.64,
"l": 2.62,
"c": 2.63,
"v": 6513901.00098322
},
{
"ts": "2025-11-01T01:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.64,
"c": 2.64,
"v": 17922167.03764747
},
{
"ts": "2025-11-01T00:00:00",
"o": 2.64,
"h": 2.65,
"l": 2.63,
"c": 2.64,
"v": 13290972.49355229
},
{
"ts": "2025-10-31T23:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.65,
"c": 2.65,
"v": 3701134.45239099
},
{
"ts": "2025-10-31T22:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.65,
"c": 2.65,
"v": 6510094.31489401
},
{
"ts": "2025-10-31T21:00:00",
"o": 2.63,
"h": 2.65,
"l": 2.63,
"c": 2.65,
"v": 567170.73397994
},
{
"ts": "2025-10-31T20:00:00",
"o": 2.66,
"h": 2.66,
"l": 2.63,
"c": 2.63,
"v": 8810935.47523663
},
{
"ts": "2025-10-31T19:00:00",
"o": 2.62,
"h": 2.66,
"l": 2.61,
"c": 2.65,
"v": 18401231.00433118
},
{
"ts": "2025-10-31T18:00:00",
"o": 2.62,
"h": 2.64,
"l": 2.6,
"c": 2.62,
"v": 11897510.58843856
},
{
"ts": "2025-10-31T17:00:00",
"o": 2.59,
"h": 2.61,
"l": 2.58,
"c": 2.6,
"v": 10895346.29278491
},
{
"ts": "2025-10-31T16:00:00",
"o": 2.65,
"h": 2.65,
"l": 2.59,
"c": 2.59,
"v": 9476828.48398966
},
{
"ts": "2025-10-31T15:00:00",
"o": 2.65,
"h": 2.67,
"l": 2.64,
"c": 2.64,
"v": 13832491.00515808
},
{
"ts": "2025-10-31T14:00:00",
"o": 2.65,
"h": 2.65,
"l": 2.63,
"c": 2.65,
"v": 5886289.37105224
},
{
"ts": "2025-10-31T13:00:00",
"o": 2.64,
"h": 2.65,
"l": 2.63,
"c": 2.65,
"v": 19577343.67779606
},
{
"ts": "2025-10-31T12:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.63,
"c": 2.63,
"v": 27013296.02195635
},
{
"ts": "2025-10-31T11:00:00",
"o": 2.62,
"h": 2.65,
"l": 2.61,
"c": 2.65,
"v": 23752451.53256573
},
{
"ts": "2025-10-31T10:00:00",
"o": 2.62,
"h": 2.63,
"l": 2.61,
"c": 2.62,
"v": 18081635.05715174
},
{
"ts": "2025-10-31T09:00:00",
"o": 2.62,
"h": 2.64,
"l": 2.61,
"c": 2.62,
"v": 10711790.99662946
},
{
"ts": "2025-10-31T08:00:00",
"o": 2.62,
"h": 2.63,
"l": 2.6,
"c": 2.63,
"v": 35282297.60947587
},
{
"ts": "2025-10-31T07:00:00",
"o": 2.63,
"h": 2.63,
"l": 2.61,
"c": 2.61,
"v": 8695106.38060931
},
{
"ts": "2025-10-31T06:00:00",
"o": 2.62,
"h": 2.63,
"l": 2.62,
"c": 2.63,
"v": 18952837.56198377
},
{
"ts": "2025-10-31T05:00:00",
"o": 2.62,
"h": 2.63,
"l": 2.62,
"c": 2.62,
"v": 36153470.42775527
},
{
"ts": "2025-10-31T04:00:00",
"o": 2.61,
"h": 2.64,
"l": 2.6,
"c": 2.63,
"v": 39384197.16038002
},
{
"ts": "2025-10-31T03:00:00",
"o": 2.6,
"h": 2.62,
"l": 2.59,
"c": 2.61,
"v": 33935749.89441072
},
{
"ts": "2025-10-31T02:00:00",
"o": 2.63,
"h": 2.63,
"l": 2.59,
"c": 2.6,
"v": 43788845.30726414
},
{
"ts": "2025-10-31T01:00:00",
"o": 2.63,
"h": 2.64,
"l": 2.62,
"c": 2.63,
"v": 51226992.10101757
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.61,
"h": 2.63,
"l": 2.59,
"c": 2.62,
"v": 108800727.6348883
},
{
"ts": "2025-10-30T23:00:00",
"o": 2.62,
"h": 2.63,
"l": 2.6,
"c": 2.62,
"v": 29205886.34708252
},
{
"ts": "2025-10-30T22:00:00",
"o": 2.6,
"h": 2.62,
"l": 2.59,
"c": 2.62,
"v": 14479431.77847883
},
{
"ts": "2025-10-30T21:00:00",
"o": 2.59,
"h": 2.61,
"l": 2.56,
"c": 2.6,
"v": 73414109.98591655
},
{
"ts": "2025-10-30T20:00:00",
"o": 2.56,
"h": 2.59,
"l": 2.55,
"c": 2.59,
"v": 43283624.55024173
},
{
"ts": "2025-10-30T19:00:00",
"o": 2.57,
"h": 2.58,
"l": 2.55,
"c": 2.57,
"v": 27259337.71412749
},
{
"ts": "2025-10-30T18:00:00",
"o": 2.59,
"h": 2.6,
"l": 2.56,
"c": 2.56,
"v": 29117018.58872804
},
{
"ts": "2025-10-30T17:00:00",
"o": 2.6,
"h": 2.61,
"l": 2.56,
"c": 2.6,
"v": 61955656.29064994
},
{
"ts": "2025-10-30T16:00:00",
"o": 2.62,
"h": 2.65,
"l": 2.6,
"c": 2.61,
"v": 23278632.33173453
},
{
"ts": "2025-10-30T15:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.61,
"c": 2.63,
"v": 78899230.68460265
},
{
"ts": "2025-10-30T14:00:00",
"o": 2.66,
"h": 2.67,
"l": 2.64,
"c": 2.65,
"v": 59698522.74332451
},
{
"ts": "2025-10-30T13:00:00",
"o": 2.69,
"h": 2.7,
"l": 2.65,
"c": 2.66,
"v": 96617642.6422149
},
{
"ts": "2025-10-30T12:00:00",
"o": 2.71,
"h": 2.72,
"l": 2.67,
"c": 2.69,
"v": 88167962.51358253
},
{
"ts": "2025-10-30T11:00:00",
"o": 2.74,
"h": 2.74,
"l": 2.7,
"c": 2.72,
"v": 154698380.1080542
},
{
"ts": "2025-10-30T10:00:00",
"o": 2.71,
"h": 3.11,
"l": 2.68,
"c": 2.75,
"v": 1435416214.260253
},
{
"ts": "2025-10-30T09:00:00",
"o": 2.73,
"h": 2.74,
"l": 2.71,
"c": 2.71,
"v": 5877630.25139837
},
{
"ts": "2025-10-30T08:00:00",
"o": 2.75,
"h": 2.77,
"l": 2.73,
"c": 2.73,
"v": 12028150.74608255
},
{
"ts": "2025-10-30T07:00:00",
"o": 2.75,
"h": 2.77,
"l": 2.74,
"c": 2.76,
"v": 33088155.47629979
},
{
"ts": "2025-10-30T06:00:00",
"o": 2.76,
"h": 2.77,
"l": 2.74,
"c": 2.74,
"v": 15135566.81457337
},
{
"ts": "2025-10-30T05:00:00",
"o": 2.71,
"h": 2.77,
"l": 2.7,
"c": 2.76,
"v": 47486998.72543969
},
{
"ts": "2025-10-30T04:00:00",
"o": 2.78,
"h": 2.79,
"l": 2.68,
"c": 2.72,
"v": 145536291.1894922
},
{
"ts": "2025-10-30T03:00:00",
"o": 2.8,
"h": 2.81,
"l": 2.77,
"c": 2.79,
"v": 7528205.80082785
},
{
"ts": "2025-10-30T02:00:00",
"o": 2.78,
"h": 2.81,
"l": 2.77,
"c": 2.81,
"v": 9867270.8575861
},
{
"ts": "2025-10-30T01:00:00",
"o": 2.8,
"h": 2.8,
"l": 2.78,
"c": 2.79,
"v": 20943491.20218972
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.78,
"h": 2.81,
"l": 2.76,
"c": 2.8,
"v": 27578317.91691112
},
{
"ts": "2025-10-29T23:00:00",
"o": 2.85,
"h": 2.85,
"l": 2.76,
"c": 2.78,
"v": 39841191.8940434
},
{
"ts": "2025-10-29T22:00:00",
"o": 2.86,
"h": 2.87,
"l": 2.84,
"c": 2.85,
"v": 31963954.27067433
},
{
"ts": "2025-10-29T21:00:00",
"o": 2.89,
"h": 2.9,
"l": 2.86,
"c": 2.87,
"v": 19840319.5433846
},
{
"ts": "2025-10-29T20:00:00",
"o": 2.86,
"h": 2.91,
"l": 2.84,
"c": 2.9,
"v": 24485921.50841742
},
{
"ts": "2025-10-29T19:00:00",
"o": 2.84,
"h": 2.89,
"l": 2.83,
"c": 2.86,
"v": 60785948.77676203
},
{
"ts": "2025-10-29T18:00:00",
"o": 2.84,
"h": 2.87,
"l": 2.74,
"c": 2.84,
"v": 73810111.61543226
},
{
"ts": "2025-10-29T17:00:00",
"o": 2.77,
"h": 2.85,
"l": 2.77,
"c": 2.85,
"v": 18100930.23740212
},
{
"ts": "2025-10-29T16:00:00",
"o": 2.77,
"h": 2.78,
"l": 2.74,
"c": 2.76,
"v": 28875416.6360874
},
{
"ts": "2025-10-29T15:00:00",
"o": 2.79,
"h": 2.8,
"l": 2.75,
"c": 2.76,
"v": 19026302.76030703
},
{
"ts": "2025-10-29T14:00:00",
"o": 2.81,
"h": 2.81,
"l": 2.78,
"c": 2.8,
"v": 30373014.67854277
},
{
"ts": "2025-10-29T13:00:00",
"o": 2.8,
"h": 2.83,
"l": 2.8,
"c": 2.82,
"v": 17770732.86864171
},
{
"ts": "2025-10-29T12:00:00",
"o": 2.81,
"h": 2.81,
"l": 2.8,
"c": 2.81,
"v": 6299413.60529279
},
{
"ts": "2025-10-29T11:00:00",
"o": 2.78,
"h": 2.81,
"l": 2.77,
"c": 2.81,
"v": 8366550.81826091
},
{
"ts": "2025-10-29T10:00:00",
"o": 2.75,
"h": 2.79,
"l": 2.75,
"c": 2.78,
"v": 6843618.32850428
},
{
"ts": "2025-10-29T09:00:00",
"o": 2.73,
"h": 2.76,
"l": 2.73,
"c": 2.75,
"v": 3998081.65553878
},
{
"ts": "2025-10-29T08:00:00",
"o": 2.75,
"h": 2.76,
"l": 2.73,
"c": 2.73,
"v": 37849427.24434592
},
{
"ts": "2025-10-29T07:00:00",
"o": 2.76,
"h": 2.77,
"l": 2.75,
"c": 2.76,
"v": 13644128.1129136
},
{
"ts": "2025-10-29T06:00:00",
"o": 2.77,
"h": 2.78,
"l": 2.76,
"c": 2.77,
"v": 5938293.49372881
},
{
"ts": "2025-10-29T05:00:00",
"o": 2.76,
"h": 2.78,
"l": 2.75,
"c": 2.75,
"v": 13562856.6740797
},
{
"ts": "2025-10-29T04:00:00",
"o": 2.77,
"h": 2.78,
"l": 2.76,
"c": 2.77,
"v": 12159509.37344088
},
{
"ts": "2025-10-29T03:00:00",
"o": 2.79,
"h": 2.79,
"l": 2.75,
"c": 2.77,
"v": 23823641.28974254
},
{
"ts": "2025-10-29T02:00:00",
"o": 2.79,
"h": 2.8,
"l": 2.78,
"c": 2.8,
"v": 11901744.09221765
},
{
"ts": "2025-10-29T01:00:00",
"o": 2.79,
"h": 2.81,
"l": 2.77,
"c": 2.79,
"v": 22755289.32088633
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.78,
"h": 2.8,
"l": 2.78,
"c": 2.78,
"v": 17797113.81495599
},
{
"ts": "2025-10-28T23:00:00",
"o": 2.8,
"h": 2.8,
"l": 2.78,
"c": 2.79,
"v": 6442592.33855601
},
{
"ts": "2025-10-28T22:00:00",
"o": 2.78,
"h": 2.81,
"l": 2.78,
"c": 2.81,
"v": 10231649.90244035
},
{
"ts": "2025-10-28T21:00:00",
"o": 2.78,
"h": 2.8,
"l": 2.74,
"c": 2.79,
"v": 24014912.62197803
},
{
"ts": "2025-10-28T20:00:00",
"o": 2.81,
"h": 2.82,
"l": 2.76,
"c": 2.78,
"v": 51443773.26928537
},
{
"ts": "2025-10-28T19:00:00",
"o": 2.86,
"h": 2.86,
"l": 2.8,
"c": 2.82,
"v": 13533379.37142598
},
{
"ts": "2025-10-28T18:00:00",
"o": 2.87,
"h": 2.87,
"l": 2.84,
"c": 2.86,
"v": 6041921.36278443
},
{
"ts": "2025-10-28T17:00:00",
"o": 2.86,
"h": 2.87,
"l": 2.85,
"c": 2.87,
"v": 19981959.49238131
},
{
"ts": "2025-10-28T16:00:00",
"o": 2.84,
"h": 2.87,
"l": 2.82,
"c": 2.86,
"v": 25114439.82237381
},
{
"ts": "2025-10-28T15:00:00",
"o": 2.85,
"h": 2.87,
"l": 2.83,
"c": 2.84,
"v": 17340333.54759234
},
{
"ts": "2025-10-28T14:00:00",
"o": 2.87,
"h": 2.9,
"l": 2.8,
"c": 2.85,
"v": 45873429.64045164
},
{
"ts": "2025-10-28T13:00:00",
"o": 2.85,
"h": 2.88,
"l": 2.85,
"c": 2.87,
"v": 15806613.50278238
},
{
"ts": "2025-10-28T12:00:00",
"o": 2.85,
"h": 2.86,
"l": 2.83,
"c": 2.86,
"v": 73589324.91977201
},
{
"ts": "2025-10-28T11:00:00",
"o": 2.86,
"h": 2.87,
"l": 2.85,
"c": 2.86,
"v": 20137589.74269101
},
{
"ts": "2025-10-28T10:00:00",
"o": 2.87,
"h": 2.87,
"l": 2.85,
"c": 2.87,
"v": 17541592.03055659
},
{
"ts": "2025-10-28T09:00:00",
"o": 2.88,
"h": 2.88,
"l": 2.85,
"c": 2.88,
"v": 20852505.02525236
},
{
"ts": "2025-10-28T08:00:00",
"o": 2.85,
"h": 2.88,
"l": 2.85,
"c": 2.88,
"v": 21930754.51608141
},
{
"ts": "2025-10-28T07:00:00",
"o": 2.88,
"h": 2.89,
"l": 2.85,
"c": 2.85,
"v": 22254633.89947638
},
{
"ts": "2025-10-28T06:00:00",
"o": 2.83,
"h": 2.88,
"l": 2.82,
"c": 2.87,
"v": 20735368.46143929
},
{
"ts": "2025-10-28T05:00:00",
"o": 2.87,
"h": 2.87,
"l": 2.83,
"c": 2.83,
"v": 35816253.73400249
},
{
"ts": "2025-10-28T04:00:00",
"o": 2.87,
"h": 2.88,
"l": 2.85,
"c": 2.88,
"v": 8547526.23586875
},
{
"ts": "2025-10-28T03:00:00",
"o": 2.87,
"h": 2.89,
"l": 2.85,
"c": 2.86,
"v": 10545672.95633715
},
{
"ts": "2025-10-28T02:00:00",
"o": 2.89,
"h": 2.9,
"l": 2.86,
"c": 2.88,
"v": 22644684.24149712
},
{
"ts": "2025-10-28T01:00:00",
"o": 2.88,
"h": 2.9,
"l": 2.87,
"c": 2.9,
"v": 8914415.55117354
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.87,
"h": 2.9,
"l": 2.85,
"c": 2.88,
"v": 62448892.8106495
},
{
"ts": "2025-10-27T23:00:00",
"o": 2.88,
"h": 2.88,
"l": 2.85,
"c": 2.88,
"v": 21327606.02363249
},
{
"ts": "2025-10-27T22:00:00",
"o": 2.88,
"h": 2.89,
"l": 2.87,
"c": 2.88,
"v": 12489097.39927041
},
{
"ts": "2025-10-27T21:00:00",
"o": 2.87,
"h": 2.89,
"l": 2.86,
"c": 2.89,
"v": 15754356.48891483
},
{
"ts": "2025-10-27T20:00:00",
"o": 2.88,
"h": 2.89,
"l": 2.86,
"c": 2.88,
"v": 10607597.38205658
},
{
"ts": "2025-10-27T19:00:00",
"o": 2.92,
"h": 2.92,
"l": 2.89,
"c": 2.89,
"v": 13797340.77213617
},
{
"ts": "2025-10-27T18:00:00",
"o": 2.93,
"h": 2.94,
"l": 2.91,
"c": 2.92,
"v": 13606215.49514399
},
{
"ts": "2025-10-27T17:00:00",
"o": 2.94,
"h": 2.95,
"l": 2.92,
"c": 2.94,
"v": 12283256.60893524
},
{
"ts": "2025-10-27T16:00:00",
"o": 2.87,
"h": 2.94,
"l": 2.87,
"c": 2.93,
"v": 16834985.79664279
},
{
"ts": "2025-10-27T15:00:00",
"o": 2.86,
"h": 2.89,
"l": 2.86,
"c": 2.87,
"v": 29545524.13828166
},
{
"ts": "2025-10-27T14:00:00",
"o": 2.87,
"h": 2.87,
"l": 2.84,
"c": 2.86,
"v": 21736261.10821873
},
{
"ts": "2025-10-27T13:00:00",
"o": 2.87,
"h": 2.88,
"l": 2.83,
"c": 2.87,
"v": 63611949.62624109
},
{
"ts": "2025-10-27T12:00:00",
"o": 2.9,
"h": 2.92,
"l": 2.86,
"c": 2.88,
"v": 22051899.99090746
},
{
"ts": "2025-10-27T11:00:00",
"o": 2.91,
"h": 2.92,
"l": 2.89,
"c": 2.9,
"v": 27643257.60440632
},
{
"ts": "2025-10-27T10:00:00",
"o": 2.87,
"h": 2.91,
"l": 2.87,
"c": 2.91,
"v": 15293239.54049064
},
{
"ts": "2025-10-27T09:00:00",
"o": 2.92,
"h": 2.92,
"l": 2.87,
"c": 2.87,
"v": 65404947.61188762
},
{
"ts": "2025-10-27T08:00:00",
"o": 2.96,
"h": 2.96,
"l": 2.9,
"c": 2.92,
"v": 44615557.49957525
},
{
"ts": "2025-10-27T07:00:00",
"o": 2.98,
"h": 2.99,
"l": 2.92,
"c": 2.96,
"v": 69869425.18091206
},
{
"ts": "2025-10-27T06:00:00",
"o": 2.97,
"h": 2.99,
"l": 2.96,
"c": 2.98,
"v": 11653840.9944952
},
{
"ts": "2025-10-27T05:00:00",
"o": 2.97,
"h": 3,
"l": 2.96,
"c": 2.97,
"v": 27615848.17586964
},
{
"ts": "2025-10-27T04:00:00",
"o": 2.97,
"h": 2.97,
"l": 2.96,
"c": 2.97,
"v": 8077422.84163673
},
{
"ts": "2025-10-27T03:00:00",
"o": 2.97,
"h": 2.97,
"l": 2.95,
"c": 2.96,
"v": 23199618.70495195
},
{
"ts": "2025-10-27T02:00:00",
"o": 2.97,
"h": 2.99,
"l": 2.96,
"c": 2.97,
"v": 33270591.28191828
},
{
"ts": "2025-10-27T01:00:00",
"o": 2.97,
"h": 2.98,
"l": 2.96,
"c": 2.97,
"v": 8377181.40141371
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.95,
"h": 2.98,
"l": 2.94,
"c": 2.97,
"v": 40896934.54676535
},
{
"ts": "2025-10-26T23:00:00",
"o": 2.95,
"h": 2.96,
"l": 2.94,
"c": 2.96,
"v": 11848570.15061259
},
{
"ts": "2025-10-26T22:00:00",
"o": 2.9,
"h": 2.95,
"l": 2.9,
"c": 2.95,
"v": 49147873.31018831
},
{
"ts": "2025-10-26T21:00:00",
"o": 2.88,
"h": 2.9,
"l": 2.87,
"c": 2.9,
"v": 5841132.69932937
},
{
"ts": "2025-10-26T20:00:00",
"o": 2.9,
"h": 2.91,
"l": 2.88,
"c": 2.88,
"v": 28898341.23161666
},
{
"ts": "2025-10-26T19:00:00",
"o": 2.91,
"h": 2.92,
"l": 2.9,
"c": 2.9,
"v": 2943406.57683005
},
{
"ts": "2025-10-26T18:00:00",
"o": 2.91,
"h": 2.92,
"l": 2.9,
"c": 2.92,
"v": 1548188.04076729
},
{
"ts": "2025-10-26T17:00:00",
"o": 2.91,
"h": 2.92,
"l": 2.91,
"c": 2.91,
"v": 656545.99884643
},
{
"ts": "2025-10-26T16:00:00",
"o": 2.92,
"h": 2.92,
"l": 2.9,
"c": 2.92,
"v": 4371219.63456835
},
{
"ts": "2025-10-26T15:00:00",
"o": 2.92,
"h": 2.93,
"l": 2.91,
"c": 2.93,
"v": 10940151.2914368
},
{
"ts": "2025-10-26T14:00:00",
"o": 2.95,
"h": 2.95,
"l": 2.92,
"c": 2.92,
"v": 24670843.42891969
},
{
"ts": "2025-10-26T13:00:00",
"o": 2.94,
"h": 2.95,
"l": 2.94,
"c": 2.95,
"v": 25591309.61641844
},
{
"ts": "2025-10-26T12:00:00",
"o": 2.93,
"h": 2.95,
"l": 2.92,
"c": 2.95,
"v": 39662321.02838363
},
{
"ts": "2025-10-26T11:00:00",
"o": 2.89,
"h": 2.94,
"l": 2.89,
"c": 2.93,
"v": 44414734.27702011
},
{
"ts": "2025-10-26T10:00:00",
"o": 2.91,
"h": 2.91,
"l": 2.88,
"c": 2.9,
"v": 15523632.78324568
},
{
"ts": "2025-10-26T09:00:00",
"o": 2.86,
"h": 2.92,
"l": 2.85,
"c": 2.9,
"v": 39174481.90765162
},
{
"ts": "2025-10-26T08:00:00",
"o": 2.85,
"h": 2.86,
"l": 2.85,
"c": 2.86,
"v": 7105343.24293809
},
{
"ts": "2025-10-26T07:00:00",
"o": 2.84,
"h": 2.86,
"l": 2.83,
"c": 2.85,
"v": 8595745.21400782
},
{
"ts": "2025-10-26T06:00:00",
"o": 2.82,
"h": 2.84,
"l": 2.82,
"c": 2.84,
"v": 5408801.91142599
},
{
"ts": "2025-10-26T05:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.82,
"c": 2.82,
"v": 5275379.99048422
},
{
"ts": "2025-10-26T04:00:00",
"o": 2.83,
"h": 2.83,
"l": 2.81,
"c": 2.83,
"v": 8741571.04985623
},
{
"ts": "2025-10-26T03:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.81,
"c": 2.83,
"v": 3305036.52257653
},
{
"ts": "2025-10-26T02:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.81,
"c": 2.83,
"v": 5189768.35594953
},
{
"ts": "2025-10-26T01:00:00",
"o": 2.84,
"h": 2.85,
"l": 2.81,
"c": 2.82,
"v": 28570101.59729007
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.84,
"h": 2.85,
"l": 2.83,
"c": 2.85,
"v": 21897484.58780184
},
{
"ts": "2025-10-25T23:00:00",
"o": 2.83,
"h": 2.84,
"l": 2.82,
"c": 2.84,
"v": 14338443.22732465
},
{
"ts": "2025-10-25T16:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.82,
"c": 2.82,
"v": 9650084.33161452
},
{
"ts": "2025-10-25T15:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.82,
"c": 2.83,
"v": 4636702.71448211
}
],
"h4": [
{
"ts": "2025-11-01T00:00:00",
"o": 2.64,
"h": 2.66,
"l": 2.62,
"c": 2.63,
"v": 37727040.53218298
},
{
"ts": "2025-10-31T20:00:00",
"o": 2.66,
"h": 2.66,
"l": 2.63,
"c": 2.65,
"v": 19589334.97650157
},
{
"ts": "2025-10-31T16:00:00",
"o": 2.65,
"h": 2.66,
"l": 2.58,
"c": 2.65,
"v": 50670916.36954431
},
{
"ts": "2025-10-31T12:00:00",
"o": 2.65,
"h": 2.67,
"l": 2.63,
"c": 2.64,
"v": 66309420.07596273
},
{
"ts": "2025-10-31T08:00:00",
"o": 2.62,
"h": 2.65,
"l": 2.6,
"c": 2.65,
"v": 87828175.1958228
},
{
"ts": "2025-10-31T04:00:00",
"o": 2.61,
"h": 2.64,
"l": 2.6,
"c": 2.61,
"v": 103185611.53072837
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.61,
"h": 2.64,
"l": 2.59,
"c": 2.61,
"v": 237752314.93758073
},
{
"ts": "2025-10-30T20:00:00",
"o": 2.56,
"h": 2.63,
"l": 2.55,
"c": 2.62,
"v": 160383052.66171962
},
{
"ts": "2025-10-30T16:00:00",
"o": 2.62,
"h": 2.65,
"l": 2.55,
"c": 2.57,
"v": 141610644.92524
},
{
"ts": "2025-10-30T12:00:00",
"o": 2.71,
"h": 2.72,
"l": 2.61,
"c": 2.63,
"v": 323383358.58372456
},
{
"ts": "2025-10-30T08:00:00",
"o": 2.75,
"h": 3.11,
"l": 2.68,
"c": 2.72,
"v": 1608020375.365788
},
{
"ts": "2025-10-30T04:00:00",
"o": 2.78,
"h": 2.79,
"l": 2.68,
"c": 2.76,
"v": 241247012.20580506
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.78,
"h": 2.81,
"l": 2.76,
"c": 2.79,
"v": 65917285.77751479
},
{
"ts": "2025-10-29T20:00:00",
"o": 2.86,
"h": 2.91,
"l": 2.76,
"c": 2.78,
"v": 116131387.21651974
},
{
"ts": "2025-10-29T16:00:00",
"o": 2.77,
"h": 2.89,
"l": 2.74,
"c": 2.86,
"v": 181572407.2656838
},
{
"ts": "2025-10-29T12:00:00",
"o": 2.81,
"h": 2.83,
"l": 2.75,
"c": 2.76,
"v": 73469463.9127843
},
{
"ts": "2025-10-29T08:00:00",
"o": 2.75,
"h": 2.81,
"l": 2.73,
"c": 2.81,
"v": 57057678.04664989
},
{
"ts": "2025-10-29T04:00:00",
"o": 2.77,
"h": 2.78,
"l": 2.75,
"c": 2.76,
"v": 45304787.65416299
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.78,
"h": 2.81,
"l": 2.75,
"c": 2.77,
"v": 76277788.5178025
},
{
"ts": "2025-10-28T20:00:00",
"o": 2.81,
"h": 2.82,
"l": 2.74,
"c": 2.79,
"v": 92132928.13225976
},
{
"ts": "2025-10-28T16:00:00",
"o": 2.84,
"h": 2.87,
"l": 2.8,
"c": 2.82,
"v": 64671700.04896553
},
{
"ts": "2025-10-28T12:00:00",
"o": 2.85,
"h": 2.9,
"l": 2.8,
"c": 2.84,
"v": 152609701.61059836
},
{
"ts": "2025-10-28T08:00:00",
"o": 2.85,
"h": 2.88,
"l": 2.85,
"c": 2.86,
"v": 80462441.31458136
},
{
"ts": "2025-10-28T04:00:00",
"o": 2.87,
"h": 2.89,
"l": 2.82,
"c": 2.85,
"v": 87353782.33078691
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.87,
"h": 2.9,
"l": 2.85,
"c": 2.86,
"v": 104553665.5596573
},
{
"ts": "2025-10-27T20:00:00",
"o": 2.88,
"h": 2.89,
"l": 2.85,
"c": 2.88,
"v": 60178657.29387431
},
{
"ts": "2025-10-27T16:00:00",
"o": 2.87,
"h": 2.95,
"l": 2.87,
"c": 2.89,
"v": 56521798.67285819
},
{
"ts": "2025-10-27T12:00:00",
"o": 2.9,
"h": 2.92,
"l": 2.83,
"c": 2.87,
"v": 136945634.86364895
},
{
"ts": "2025-10-27T08:00:00",
"o": 2.96,
"h": 2.96,
"l": 2.87,
"c": 2.9,
"v": 152957002.25635982
},
{
"ts": "2025-10-27T04:00:00",
"o": 2.97,
"h": 3,
"l": 2.92,
"c": 2.96,
"v": 117216537.19291364
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.95,
"h": 2.99,
"l": 2.94,
"c": 2.96,
"v": 105744325.9350493
},
{
"ts": "2025-10-26T20:00:00",
"o": 2.9,
"h": 2.96,
"l": 2.87,
"c": 2.96,
"v": 95735917.39174692
},
{
"ts": "2025-10-26T16:00:00",
"o": 2.92,
"h": 2.92,
"l": 2.9,
"c": 2.9,
"v": 9519360.25101212
},
{
"ts": "2025-10-26T12:00:00",
"o": 2.93,
"h": 2.95,
"l": 2.91,
"c": 2.93,
"v": 100864625.36515856
},
{
"ts": "2025-10-26T08:00:00",
"o": 2.85,
"h": 2.94,
"l": 2.85,
"c": 2.93,
"v": 106218192.2108555
},
{
"ts": "2025-10-26T04:00:00",
"o": 2.83,
"h": 2.86,
"l": 2.81,
"c": 2.85,
"v": 28021498.16577426
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.84,
"h": 2.85,
"l": 2.81,
"c": 2.83,
"v": 58962391.06361797
},
{
"ts": "2025-10-25T20:00:00",
"o": 2.83,
"h": 2.84,
"l": 2.82,
"c": 2.84,
"v": 14338443.22732465
},
{
"ts": "2025-10-25T16:00:00",
"o": 2.82,
"h": 2.83,
"l": 2.82,
"c": 2.82,
"v": 9650084.33161452
},
{
"ts": "2025-10-25T12:00:00",
"o": 2.83,
"h": 2.86,
"l": 2.82,
"c": 2.83,
"v": 52394462.60144883
},
{
"ts": "2025-10-25T08:00:00",
"o": 2.83,
"h": 2.86,
"l": 2.82,
"c": 2.84,
"v": 75042883.82341503
},
{
"ts": "2025-10-25T04:00:00",
"o": 2.85,
"h": 2.87,
"l": 2.81,
"c": 2.83,
"v": 86280970.03404479
},
{
"ts": "2025-10-25T00:00:00",
"o": 2.83,
"h": 2.92,
"l": 2.81,
"c": 2.86,
"v": 287937958.514428
},
{
"ts": "2025-10-24T20:00:00",
"o": 2.8,
"h": 2.83,
"l": 2.8,
"c": 2.83,
"v": 29019758.22591052
},
{
"ts": "2025-10-24T16:00:00",
"o": 2.75,
"h": 2.81,
"l": 2.75,
"c": 2.8,
"v": 12857419.63377244
},
{
"ts": "2025-10-24T12:00:00",
"o": 2.79,
"h": 2.84,
"l": 2.75,
"c": 2.76,
"v": 139250336.64469987
},
{
"ts": "2025-10-24T08:00:00",
"o": 2.8,
"h": 2.83,
"l": 2.75,
"c": 2.78,
"v": 108139054.36647175
},
{
"ts": "2025-10-24T04:00:00",
"o": 2.8,
"h": 2.84,
"l": 2.79,
"c": 2.81,
"v": 93489266.95994525
},
{
"ts": "2025-10-24T00:00:00",
"o": 2.79,
"h": 2.82,
"l": 2.78,
"c": 2.8,
"v": 40899078.52304627
},
{
"ts": "2025-10-23T20:00:00",
"o": 2.78,
"h": 2.79,
"l": 2.75,
"c": 2.79,
"v": 27210286.86185053
},
{
"ts": "2025-10-23T16:00:00",
"o": 2.78,
"h": 2.82,
"l": 2.77,
"c": 2.79,
"v": 47111674.06306698
},
{
"ts": "2025-10-23T12:00:00",
"o": 2.73,
"h": 2.8,
"l": 2.71,
"c": 2.78,
"v": 78374062.62251456
},
{
"ts": "2025-10-23T08:00:00",
"o": 2.73,
"h": 2.76,
"l": 2.73,
"c": 2.73,
"v": 40401501.09729707
},
{
"ts": "2025-10-23T04:00:00",
"o": 2.69,
"h": 2.75,
"l": 2.69,
"c": 2.73,
"v": 69617727.77388935
},
{
"ts": "2025-10-23T00:00:00",
"o": 2.67,
"h": 2.71,
"l": 2.67,
"c": 2.7,
"v": 50776060.02079754
},
{
"ts": "2025-10-22T20:00:00",
"o": 2.73,
"h": 2.74,
"l": 2.62,
"c": 2.68,
"v": 157794319.03533012
},
{
"ts": "2025-10-22T16:00:00",
"o": 2.78,
"h": 2.78,
"l": 2.71,
"c": 2.73,
"v": 75809374.32218817
},
{
"ts": "2025-10-22T12:00:00",
"o": 2.77,
"h": 2.83,
"l": 2.75,
"c": 2.78,
"v": 153243067.86366558
},
{
"ts": "2025-10-22T08:00:00",
"o": 2.8,
"h": 2.82,
"l": 2.76,
"c": 2.77,
"v": 83917886.54672126
},
{
"ts": "2025-10-22T04:00:00",
"o": 2.81,
"h": 2.83,
"l": 2.77,
"c": 2.8,
"v": 90372695.21862026
},
{
"ts": "2025-10-22T00:00:00",
"o": 2.81,
"h": 2.83,
"l": 2.79,
"c": 2.81,
"v": 81470518.78689884
},
{
"ts": "2025-10-21T20:00:00",
"o": 2.92,
"h": 2.92,
"l": 2.8,
"c": 2.82,
"v": 72847411.00981937
},
{
"ts": "2025-10-21T16:00:00",
"o": 2.98,
"h": 2.99,
"l": 2.91,
"c": 2.92,
"v": 45740789.23392335
},
{
"ts": "2025-10-21T12:00:00",
"o": 2.84,
"h": 2.99,
"l": 2.83,
"c": 2.98,
"v": 149950251.11823472
},
{
"ts": "2025-10-21T08:00:00",
"o": 2.84,
"h": 2.86,
"l": 2.81,
"c": 2.85,
"v": 41538900.98445929
},
{
"ts": "2025-10-21T04:00:00",
"o": 2.88,
"h": 2.88,
"l": 2.8,
"c": 2.84,
"v": 127141159.65067233
},
{
"ts": "2025-10-21T00:00:00",
"o": 2.91,
"h": 2.92,
"l": 2.87,
"c": 2.87,
"v": 89516430.35877758
},
{
"ts": "2025-10-20T20:00:00",
"o": 2.93,
"h": 2.97,
"l": 2.91,
"c": 2.91,
"v": 22464255.30514897
},
{
"ts": "2025-10-20T16:00:00",
"o": 2.94,
"h": 2.95,
"l": 2.9,
"c": 2.93,
"v": 56811267.45537862
},
{
"ts": "2025-10-20T12:00:00",
"o": 2.98,
"h": 3,
"l": 2.95,
"c": 2.95,
"v": 98809599.78187788
},
{
"ts": "2025-10-20T08:00:00",
"o": 2.97,
"h": 2.99,
"l": 2.95,
"c": 2.98,
"v": 79707253.09349263
},
{
"ts": "2025-10-20T04:00:00",
"o": 2.98,
"h": 3,
"l": 2.95,
"c": 2.96,
"v": 90963970.40297543
},
{
"ts": "2025-10-20T00:00:00",
"o": 2.93,
"h": 2.98,
"l": 2.87,
"c": 2.97,
"v": 78417220.50984338
},
{
"ts": "2025-10-19T20:00:00",
"o": 2.95,
"h": 2.96,
"l": 2.91,
"c": 2.91,
"v": 36814858.98271681
},
{
"ts": "2025-10-19T16:00:00",
"o": 2.95,
"h": 2.98,
"l": 2.93,
"c": 2.95,
"v": 24837465.36317633
},
{
"ts": "2025-10-19T12:00:00",
"o": 2.9,
"h": 2.96,
"l": 2.89,
"c": 2.95,
"v": 87034169.9588697
},
{
"ts": "2025-10-19T08:00:00",
"o": 2.85,
"h": 2.93,
"l": 2.8,
"c": 2.91,
"v": 144799515.71420312
},
{
"ts": "2025-10-19T04:00:00",
"o": 2.87,
"h": 2.88,
"l": 2.82,
"c": 2.84,
"v": 28914576.86009414
},
{
"ts": "2025-10-19T00:00:00",
"o": 2.87,
"h": 2.88,
"l": 2.83,
"c": 2.87,
"v": 66172826.24234038
},
{
"ts": "2025-10-18T20:00:00",
"o": 2.87,
"h": 2.88,
"l": 2.85,
"c": 2.86,
"v": 11791596.6796827
},
{
"ts": "2025-10-18T16:00:00",
"o": 2.85,
"h": 2.87,
"l": 2.82,
"c": 2.86,
"v": 31145205.59304715
},
{
"ts": "2025-10-18T12:00:00",
"o": 2.87,
"h": 2.88,
"l": 2.83,
"c": 2.86,
"v": 71568502.26887079
},
{
"ts": "2025-10-18T08:00:00",
"o": 2.86,
"h": 2.88,
"l": 2.85,
"c": 2.87,
"v": 54819340.36259169
},
{
"ts": "2025-10-18T04:00:00",
"o": 2.86,
"h": 2.89,
"l": 2.82,
"c": 2.85,
"v": 111274435.8717505
},
{
"ts": "2025-10-18T00:00:00",
"o": 2.84,
"h": 2.89,
"l": 2.83,
"c": 2.85,
"v": 73262147.03568736
},
{
"ts": "2025-10-17T20:00:00",
"o": 2.82,
"h": 2.88,
"l": 2.82,
"c": 2.83,
"v": 60039284.1203008
},
{
"ts": "2025-10-17T16:00:00",
"o": 2.82,
"h": 2.85,
"l": 2.79,
"c": 2.82,
"v": 63309529.28223261
},
{
"ts": "2025-10-17T12:00:00",
"o": 2.8,
"h": 2.84,
"l": 2.75,
"c": 2.81,
"v": 132102823.64512314
},
{
"ts": "2025-10-17T08:00:00",
"o": 2.74,
"h": 2.84,
"l": 2.69,
"c": 2.81,
"v": 331272192.0602215
},
{
"ts": "2025-10-17T04:00:00",
"o": 2.95,
"h": 2.95,
"l": 2.72,
"c": 2.74,
"v": 394372247.33539
},
{
"ts": "2025-10-17T00:00:00",
"o": 2.94,
"h": 3,
"l": 2.93,
"c": 2.94,
"v": 77856665.08488385
},
{
"ts": "2025-10-16T20:00:00",
"o": 2.95,
"h": 2.96,
"l": 2.9,
"c": 2.94,
"v": 100843025.03437062
},
{
"ts": "2025-10-16T16:00:00",
"o": 2.99,
"h": 3.05,
"l": 2.92,
"c": 2.95,
"v": 120823086.1843533
},
{
"ts": "2025-10-16T12:00:00",
"o": 3.11,
"h": 3.13,
"l": 2.98,
"c": 3,
"v": 87813159.5899644
},
{
"ts": "2025-10-16T08:00:00",
"o": 3.07,
"h": 3.13,
"l": 2.99,
"c": 3.11,
"v": 91504717.01329315
},
{
"ts": "2025-10-16T04:00:00",
"o": 3.06,
"h": 3.11,
"l": 3.03,
"c": 3.07,
"v": 55792320.28506684
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.08,
"h": 3.11,
"l": 3.06,
"c": 3.07,
"v": 79241940.7543414
},
{
"ts": "2025-10-15T20:00:00",
"o": 3.08,
"h": 3.1,
"l": 3.04,
"c": 3.08,
"v": 55663786.28962112
},
{
"ts": "2025-10-15T16:00:00",
"o": 3.13,
"h": 3.13,
"l": 3.07,
"c": 3.07,
"v": 39004148.90083783
},
{
"ts": "2025-10-15T12:00:00",
"o": 3.22,
"h": 3.22,
"l": 3.1,
"c": 3.13,
"v": 111550159.05457847
},
{
"ts": "2025-10-15T08:00:00",
"o": 3.23,
"h": 3.29,
"l": 3.19,
"c": 3.22,
"v": 106149510.90560584
},
{
"ts": "2025-10-15T04:00:00",
"o": 3.21,
"h": 3.26,
"l": 3.19,
"c": 3.23,
"v": 80133913.32640107
},
{
"ts": "2025-10-15T00:00:00",
"o": 3.2,
"h": 3.27,
"l": 3.18,
"c": 3.22,
"v": 126121127.06057978
},
{
"ts": "2025-10-14T20:00:00",
"o": 3.21,
"h": 3.23,
"l": 3.18,
"c": 3.21,
"v": 34367911.63695065
},
{
"ts": "2025-10-14T16:00:00",
"o": 3.2,
"h": 3.27,
"l": 3.16,
"c": 3.2,
"v": 76237210.26882239
},
{
"ts": "2025-10-14T12:00:00",
"o": 3.12,
"h": 3.23,
"l": 3.07,
"c": 3.2,
"v": 145415129.24378374
},
{
"ts": "2025-10-14T08:00:00",
"o": 3.1,
"h": 3.14,
"l": 3.06,
"c": 3.12,
"v": 126245532.04022714
},
{
"ts": "2025-10-14T04:00:00",
"o": 3.26,
"h": 3.26,
"l": 3.06,
"c": 3.11,
"v": 359156638.8308266
},
{
"ts": "2025-10-14T00:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.23,
"c": 3.25,
"v": 117853444.7728975
},
{
"ts": "2025-10-13T20:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.3,
"c": 3.33,
"v": 96547677.7043564
},
{
"ts": "2025-10-13T16:00:00",
"o": 3.24,
"h": 3.34,
"l": 3.21,
"c": 3.32,
"v": 138725988.2887395
},
{
"ts": "2025-10-13T12:00:00",
"o": 3.18,
"h": 3.27,
"l": 3.16,
"c": 3.24,
"v": 249190480.76651797
},
{
"ts": "2025-10-13T08:00:00",
"o": 3.2,
"h": 3.25,
"l": 3.12,
"c": 3.18,
"v": 138269969.70780924
},
{
"ts": "2025-10-13T04:00:00",
"o": 3.17,
"h": 3.23,
"l": 3.15,
"c": 3.2,
"v": 95530521.96496397
},
{
"ts": "2025-10-13T00:00:00",
"o": 3.2,
"h": 3.23,
"l": 3.16,
"c": 3.17,
"v": 94458968.65644333
},
{
"ts": "2025-10-12T20:00:00",
"o": 3.23,
"h": 3.26,
"l": 3.16,
"c": 3.21,
"v": 116153002.17045932
},
{
"ts": "2025-10-12T16:00:00",
"o": 3.16,
"h": 3.24,
"l": 3.15,
"c": 3.23,
"v": 124425736.79792133
},
{
"ts": "2025-10-12T12:00:00",
"o": 2.99,
"h": 3.16,
"l": 2.95,
"c": 3.16,
"v": 220879193.45437944
},
{
"ts": "2025-10-12T08:00:00",
"o": 2.98,
"h": 3,
"l": 2.94,
"c": 2.97,
"v": 92181228.80363838
},
{
"ts": "2025-10-12T04:00:00",
"o": 2.94,
"h": 3.02,
"l": 2.94,
"c": 2.98,
"v": 111288680.01319315
},
{
"ts": "2025-10-12T00:00:00",
"o": 2.95,
"h": 2.97,
"l": 2.85,
"c": 2.94,
"v": 176906712.07896718
},
{
"ts": "2025-10-11T20:00:00",
"o": 2.97,
"h": 2.98,
"l": 2.88,
"c": 2.95,
"v": 125745510.3639397
},
{
"ts": "2025-10-11T16:00:00",
"o": 3.05,
"h": 3.07,
"l": 2.95,
"c": 2.96,
"v": 74088484.15208702
},
{
"ts": "2025-10-11T12:00:00",
"o": 3.05,
"h": 3.06,
"l": 2.98,
"c": 3.05,
"v": 189213752.7473707
},
{
"ts": "2025-10-11T08:00:00",
"o": 3.01,
"h": 3.12,
"l": 2.97,
"c": 3.05,
"v": 210774215.47945252
},
{
"ts": "2025-10-11T04:00:00",
"o": 3.01,
"h": 3.11,
"l": 2.99,
"c": 3.01,
"v": 192624298.99314636
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.1,
"h": 3.17,
"l": 2.89,
"c": 3.02,
"v": 574663597.355767
},
{
"ts": "2025-10-10T20:00:00",
"o": 3.56,
"h": 3.57,
"l": 3,
"c": 3.1,
"v": 1100534545.2719421
},
{
"ts": "2025-10-10T16:00:00",
"o": 3.69,
"h": 3.71,
"l": 3.55,
"c": 3.55,
"v": 204220566.5982203
},
{
"ts": "2025-10-10T12:00:00",
"o": 3.82,
"h": 3.87,
"l": 3.64,
"c": 3.69,
"v": 353835319.929912
},
{
"ts": "2025-10-10T08:00:00",
"o": 3.77,
"h": 3.82,
"l": 3.76,
"c": 3.82,
"v": 66983525.77092843
},
{
"ts": "2025-10-10T04:00:00",
"o": 3.82,
"h": 3.83,
"l": 3.76,
"c": 3.77,
"v": 139052470.5674113
},
{
"ts": "2025-10-10T00:00:00",
"o": 3.81,
"h": 3.84,
"l": 3.78,
"c": 3.8,
"v": 66708077.9129658
},
{
"ts": "2025-10-09T20:00:00",
"o": 3.8,
"h": 3.83,
"l": 3.78,
"c": 3.81,
"v": 50980507.12665416
},
{
"ts": "2025-10-09T16:00:00",
"o": 3.8,
"h": 3.81,
"l": 3.76,
"c": 3.8,
"v": 47126928.65521481
},
{
"ts": "2025-10-09T12:00:00",
"o": 3.84,
"h": 3.87,
"l": 3.78,
"c": 3.8,
"v": 117191206.53292522
},
{
"ts": "2025-10-09T08:00:00",
"o": 3.87,
"h": 3.87,
"l": 3.79,
"c": 3.85,
"v": 97525344.63020284
},
{
"ts": "2025-10-09T04:00:00",
"o": 3.89,
"h": 3.92,
"l": 3.86,
"c": 3.88,
"v": 101800551.32106046
},
{
"ts": "2025-10-09T00:00:00",
"o": 3.96,
"h": 3.97,
"l": 3.87,
"c": 3.89,
"v": 133628403.85574676
},
{
"ts": "2025-10-08T20:00:00",
"o": 3.97,
"h": 3.98,
"l": 3.94,
"c": 3.96,
"v": 91450164.8489416
},
{
"ts": "2025-10-08T16:00:00",
"o": 3.88,
"h": 3.99,
"l": 3.88,
"c": 3.96,
"v": 54007076.78596501
},
{
"ts": "2025-10-08T12:00:00",
"o": 3.85,
"h": 3.91,
"l": 3.84,
"c": 3.89,
"v": 50261956.05718521
},
{
"ts": "2025-10-08T08:00:00",
"o": 3.85,
"h": 3.88,
"l": 3.84,
"c": 3.85,
"v": 34119418.75719886
},
{
"ts": "2025-10-08T04:00:00",
"o": 3.83,
"h": 3.86,
"l": 3.81,
"c": 3.84,
"v": 212510119.94043294
},
{
"ts": "2025-10-08T00:00:00",
"o": 3.84,
"h": 3.89,
"l": 3.81,
"c": 3.83,
"v": 185162333.10761306
},
{
"ts": "2025-10-07T20:00:00",
"o": 3.86,
"h": 3.91,
"l": 3.83,
"c": 3.84,
"v": 56644616.22626861
},
{
"ts": "2025-10-07T16:00:00",
"o": 3.88,
"h": 3.91,
"l": 3.83,
"c": 3.87,
"v": 82895095.4760484
},
{
"ts": "2025-10-07T12:00:00",
"o": 4.01,
"h": 4.03,
"l": 3.84,
"c": 3.88,
"v": 311215879.0329729
},
{
"ts": "2025-10-07T08:00:00",
"o": 3.98,
"h": 4.01,
"l": 3.94,
"c": 4,
"v": 116492117.87588887
},
{
"ts": "2025-10-07T04:00:00",
"o": 4.05,
"h": 4.08,
"l": 3.97,
"c": 3.98,
"v": 121568044.22185779
}
],
"d1": [
{
"ts": "2025-11-01T00:00:00",
"o": 2.64,
"h": 2.66,
"l": 2.62,
"c": 2.63,
"v": 37727040.53218298
},
{
"ts": "2025-10-31T00:00:00",
"o": 2.61,
"h": 2.67,
"l": 2.58,
"c": 2.65,
"v": 565335773.0861405
},
{
"ts": "2025-10-30T00:00:00",
"o": 2.78,
"h": 3.11,
"l": 2.55,
"c": 2.62,
"v": 2540561729.519792
},
{
"ts": "2025-10-29T00:00:00",
"o": 2.78,
"h": 2.91,
"l": 2.73,
"c": 2.78,
"v": 549813512.6136032
},
{
"ts": "2025-10-28T00:00:00",
"o": 2.87,
"h": 2.9,
"l": 2.74,
"c": 2.79,
"v": 581784218.9968493
},
{
"ts": "2025-10-27T00:00:00",
"o": 2.95,
"h": 3,
"l": 2.83,
"c": 2.88,
"v": 629563956.2147042
},
{
"ts": "2025-10-26T00:00:00",
"o": 2.84,
"h": 2.96,
"l": 2.81,
"c": 2.96,
"v": 399321984.44816536
},
{
"ts": "2025-10-25T00:00:00",
"o": 2.83,
"h": 2.92,
"l": 2.81,
"c": 2.84,
"v": 525644802.53227586
},
{
"ts": "2025-10-24T00:00:00",
"o": 2.79,
"h": 2.84,
"l": 2.75,
"c": 2.83,
"v": 423654914.3538461
},
{
"ts": "2025-10-23T00:00:00",
"o": 2.67,
"h": 2.82,
"l": 2.67,
"c": 2.79,
"v": 313491312.43941605
},
{
"ts": "2025-10-22T00:00:00",
"o": 2.81,
"h": 2.83,
"l": 2.62,
"c": 2.68,
"v": 642607861.7734243
},
{
"ts": "2025-10-21T00:00:00",
"o": 2.91,
"h": 2.99,
"l": 2.8,
"c": 2.82,
"v": 526734942.35588664
},
{
"ts": "2025-10-20T00:00:00",
"o": 2.93,
"h": 3,
"l": 2.87,
"c": 2.91,
"v": 427173566.5487169
},
{
"ts": "2025-10-19T00:00:00",
"o": 2.87,
"h": 2.98,
"l": 2.8,
"c": 2.91,
"v": 388573413.1214005
},
{
"ts": "2025-10-18T00:00:00",
"o": 2.84,
"h": 2.89,
"l": 2.82,
"c": 2.86,
"v": 353861227.8116302
},
{
"ts": "2025-10-17T00:00:00",
"o": 2.94,
"h": 3,
"l": 2.69,
"c": 2.83,
"v": 1058952741.5281519
},
{
"ts": "2025-10-16T00:00:00",
"o": 3.08,
"h": 3.13,
"l": 2.9,
"c": 2.94,
"v": 536018248.8613897
},
{
"ts": "2025-10-15T00:00:00",
"o": 3.2,
"h": 3.29,
"l": 3.04,
"c": 3.08,
"v": 518622645.5376241
},
{
"ts": "2025-10-14T00:00:00",
"o": 3.33,
"h": 3.35,
"l": 3.06,
"c": 3.21,
"v": 859275866.7935079
},
{
"ts": "2025-10-13T00:00:00",
"o": 3.2,
"h": 3.35,
"l": 3.12,
"c": 3.33,
"v": 812723607.0888304
},
{
"ts": "2025-10-12T00:00:00",
"o": 2.95,
"h": 3.26,
"l": 2.85,
"c": 3.21,
"v": 841834553.3185588
},
{
"ts": "2025-10-11T00:00:00",
"o": 3.1,
"h": 3.17,
"l": 2.88,
"c": 2.95,
"v": 1367109859.0917633
},
{
"ts": "2025-10-10T00:00:00",
"o": 3.81,
"h": 3.87,
"l": 3,
"c": 3.1,
"v": 1931334506.05138
},
{
"ts": "2025-10-09T00:00:00",
"o": 3.96,
"h": 3.97,
"l": 3.76,
"c": 3.81,
"v": 548252942.1218042
},
{
"ts": "2025-10-08T00:00:00",
"o": 3.84,
"h": 3.99,
"l": 3.81,
"c": 3.96,
"v": 627511069.4973366
},
{
"ts": "2025-10-07T00:00:00",
"o": 4.08,
"h": 4.09,
"l": 3.83,
"c": 3.84,
"v": 819398102.8503898
},
{
"ts": "2025-10-06T00:00:00",
"o": 3.97,
"h": 4.1,
"l": 3.94,
"c": 4.08,
"v": 641179076.8070366
},
{
"ts": "2025-10-05T00:00:00",
"o": 3.98,
"h": 4.12,
"l": 3.93,
"c": 3.97,
"v": 601017252.4547347
},
{
"ts": "2025-10-04T00:00:00",
"o": 4.09,
"h": 4.14,
"l": 3.92,
"c": 3.98,
"v": 438762009.9022132
},
{
"ts": "2025-10-03T00:00:00",
"o": 4.04,
"h": 4.12,
"l": 3.95,
"c": 4.08,
"v": 557365879.316378
},
{
"ts": "2025-10-02T00:00:00",
"o": 3.93,
"h": 4.08,
"l": 3.86,
"c": 4.04,
"v": 773996855.2215782
},
{
"ts": "2025-10-01T00:00:00",
"o": 3.72,
"h": 3.93,
"l": 3.68,
"c": 3.92,
"v": 634110123.2283019
},
{
"ts": "2025-09-30T00:00:00",
"o": 3.71,
"h": 3.74,
"l": 3.61,
"c": 3.71,
"v": 412885930.9912499
},
{
"ts": "2025-09-29T00:00:00",
"o": 3.78,
"h": 3.82,
"l": 3.66,
"c"